Home | Breaking News | Chittagong Stock Exchange Limited MARKET SUMMARY

Chittagong Stock Exchange Limited MARKET SUMMARY

Date: 23 Feb 2016
CASPI (CSE All Share Price Index)    : 14235.6162       Issues Traded           : 249
Change in Index (Value)              :    86.5687       Issues Gained           : 114
Change in Index (%)                  :    0.6118        Issues Incurred Loss    : 99
CSE-30 Index                         : 12803.3821       Issues Remained Unchange: 36
Change in Index (%)                  :    1.0327    
Change in Index (Value)              :    130.8677  
CSCX (CSE Selective Categories Index): 8651.6505 
Change in Index (%)                  :    0.6114    
Change in Index (Value)              :    52.5749   
CSE 50 (Benchmark Index)       : 1034.9937 
Change in Index (%)                  :    0.5739    
Change in Index (Value)              :    5.9055    
CSI (CSE SHARIAH Index)              : 993.8506  
Change in Index (%)                  :    0.0717    
Change in Index (Value)              :    0.7122    
Turnover in Value in Taka      : 392,918,700.10
Turnover in Volume             : 12775770
Contract Numbers               : 16479
Issued Capital in Taka         : 547,401,842,950.00
Closing Market Capital in Taka : 2,538,649,809,620.90
Number of Listed Securities    : 302
Number of Companies            : 257
Number of Mutual Fund          : 43
Number of Corporate Bond       : 2
 
SECURITIES TRADED STATEMENT
------------------------------------------------------------------------------------------------------------------------------------------
ScripId , ScripCd & ScripName                           ClosePrice   PrevClosePrice Difference   Total Volume     Total Contract Total Value          
------------------------------------------------------- ------------ -------------- ------------ ---------------- -------------- -------------------- 
21027    1JANATAMF FIRST JANATA BANK MUTUAL FUND        4.30         4.30           0.00         8027             18             34547.40
21017    1STPRIMFMF PRIME FINANCE 1ST MUTUAL FUND       9.20         9.60           -0.40        1180             5              10855.00
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               22.80        22.70          0.10         28500            41             647105.00
21038    ABB1STMFAB BANK 1ST MUTUAL FUND                4.70         4.80           -0.10        8000             3              37600.00
22002    ABBANK AB BANK LIMITED                         19.30        19.00          0.30         22377            47             428307.80
13003    ACI ADVANCED CHEMICAL INDUSTRIES               552.20       554.20         -2.00        1177             34             652710.70
13021    ACIFORMULA ACI FORMULATIONS LIMITED            183.60       183.50         0.10         2179             25             399941.60
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          56.30        56.50          -0.20        20443            34             1150622.20
13029    AFCAGROAFC AGRO BIOTECH LTD.                   67.30        65.70          1.60         15005            10             1009347.00
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            54.90        55.20          -0.30        24658            73             1360977.20
24006    AGNISYSL AGNI SYSTEMS LIMITED                  19.90        20.20          -0.30        43255            73             861026.60
21032    AIBL1STIMF AIBL 1ST ISLAMIC MUTUAL FUND        7.20         7.30           -0.10        1000             2              7200.00
21010    AIMS1STMF AIMS FIRST GUARANTEED M. FUND        21.00        20.60          0.40         32115            47             662651.40
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           14.60        14.50          0.10         361743           139            5286871.70
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               28.00        27.10          0.90         248164           345            7054459.30
32021    AMANFEEDAMAN FEED LIMITED                      56.00        56.60          -0.60        97031            195            5486161.00
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         292.30       295.20         -2.90        674              8              197730.20
14005    AMCL(PRAN) AGRICULTURAL MARKETING CO LTD       197.70       198.30         -0.60        1250             10             246424.00
12025    ANLIMAYARN ANLIMA YARN DYEING LIMITED          22.90        22.80          0.10         12235            12             272435.00
14001    APEXFOODS APEX FOODS LIMITED                   118.40       117.60         0.80         1390             5              164550.00
12004    APEXSPINN APEX SPINNING & KNITTING MILLS       100.00       104.30         -4.30        2110             15             211520.00
17001    APEXTANRY APEX TANNERY LIMITED                 118.10       118.50         -0.40        3110             19             366180.00
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        18.20        18.20          0.00         177539           168            3232835.60
32002    ARAMIT ARAMIT LIMITED                          518.00       519.00         -1.00        4                1              2072.00
15005    ARAMITCEM ARAMIT CEMENT LIMITED                37.20        37.90          -0.70        49196            99             1834626.80
12044    ARGONDENIMARGON DENIMS LIMITED                 26.60        26.30          0.30         27787            73             751867.00
11035    ASIAINS ASIA INSURANCE LIMITED                 14.50        14.30          0.20         2694             4              38284.50
21044    ATCSLGFASIAN TIGER SANDHANI LIFE GROWTH FUND   7.20         7.20           0.00         200              1              1440.00
14018    BANGAS BANGAS LIMITED                          202.70       204.20         -1.50        542              14             109842.50
22022    BANKASIA BANK ASIA LIMITED                     17.00        16.80          0.20         8715             11             145159.80
20011    BARKAPOWERBARAKA POWER LIMITED                 30.40        30.80          -0.40        31812            52             975839.00
17009    BATASHOE BATA SHOE COMPANY (BD) LIMITED        1250.10      1251.40        -1.30        84               3              105001.00
32009    BATBC BRITISH AMERICAN TOBACCO BD CO           3049.90      2950.00        99.90        5                1              15249.50
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       20.10        18.70          1.40         62218            43             1238126.80
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            36.80        37.10          -0.30        17955            39             662451.40
24004    BDCOM BDCOM ONLINE LIMITED                     24.40        24.30          0.10         9204             11             222311.00
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       14.10        13.60          0.50         22634            20             316069.80
16013    BDLAMPS BANGLADESH LAMPS LIMITED               261.00       242.00         19.00        1                1              261.00
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               41.80        40.60          1.20         60341            118            2522951.70
16017    BDWELDING BD WELDING ELECTRODES LIMITED        17.90        18.10          -0.20        86775            80             1559276.50
14021    BEACHHATCH BEACH HATCHERY  LTD.                14.60        13.80          0.80         60063            122            861060.90
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         19.00        18.60          0.40         65235            73             1247503.90
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    52.00        52.70          -0.70        11834            49             615480.80
13020    BERGERPBL BERGER PAINTS BANGLADESH LTD         2050.00      1950.00        100.00       5                1              10250.00
32003    BEXIMCO BEXIMCO LIMITED                        29.90        29.20          0.70         346873           404            10304350.20
11010    BGIC BD GENERAL INSURANCE COMPANY              17.60        17.60          0.00         1502             8              26378.60
25011    BIFC BD INDUSTRIAL FINANCE CO. LTD             11.50        11.40          0.10         50331            18             586372.90
22029    BRACBANK BRAC BANK LIMITED                     43.20        43.50          -0.30        4886             6              211008.60
32004    BSC BD SHIPPING CORPORATION LTD                333.50       334.30         -0.80        2334             156            779922.40
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       105.50       105.50         0.00         33481            196            3539247.00
16032    BSRMLTDBANGLADESH STEEL RE-ROLLING MILLS LTD.  181.90       177.60         4.30         79790            342            14740841.90
16022    BSRMSTEEL BSRM STEELS LIMITED                  91.00        91.30          -0.30        64344            179            5888481.20
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           92.60        91.90          0.70         92839            94             8719792.10
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             8.00         8.00           0.00         4752             14             38206.00
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         20.30        20.10          0.20         48131            89             967269.80
22006    CITYBANK THE CITY BANK LIMITED                 23.00        22.60          0.40         57834            65             1318045.50
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      13.60        13.40          0.20         3650             10             49880.00
12053    CNATEXC & A TEXTILES LTD.                      10.20        10.10          0.10         72071            76             733450.40
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            85.80        85.40          0.40         2355             14             202078.50
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           305.60       304.70         0.90         12073            134            3708976.60
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        12.20        12.00          0.20         85112            75             1040527.30
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          23.00        22.90          0.10         85437            151            1984447.10
25018    DBH DELTA BRAC HOUSING FIN. CORP.              119.00       113.20         5.80         300              3              34800.00
21023    DBH1STMF DBH FIRST MUTUAL FUND                 5.20         5.10           0.10         14500            11             74250.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         105.30       107.60         -2.30        10845            47             1157657.90
12023    DELTASPINN DELTA SPINNERS LIMITED              9.10         9.10           0.00         121965           83             1118222.50
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           48.60        47.80          0.80         7970             21             386860.30
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          11.70        11.80          -0.10        24789            49             291994.60
22014    DHAKABANK DHAKA BANK LIMITED                   18.30        18.20          0.10         1615             7              29331.50
11038    DHAKAINS DHAKA INSURANCE LIMITED               19.50        19.50          0.00         5                1              97.50
22017    DUTCHBANGL DUTCH-BANGLA BANK LIMITED           100.40       99.50          0.90         8500             25             853330.00
11015    EASTLAND EASTLAND INSURANCE COMPANY LTD        20.10        20.20          -0.10        778              3              15647.80
22025    EBL EASTERN BANK LIMITED                       28.30        30.00          -1.70        273              3              7725.90
21018    EBL1STMF EBL FIRST MUTUAL FUND                 4.20         4.30           -0.10        9737             7              41115.40
18002    EHL EASTERN HOUSING LIMITED                    34.80        35.00          -0.20        19324            43             671475.50
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          55.90        56.00          -0.10        52295            107            2938032.20
12043    ENVOYTEXENVOY TEXTILES LIMITED                 40.30        40.20          0.10         4071             18             164128.70
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          8.50         8.50           0.00         89310            38             759434.00
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   11.00        10.60          0.40         171249           151            1860313.90
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            28.40        28.20          0.20         55394            116            1570413.20
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    9.80         9.60           0.20         70147            53             685773.20
10005    FAREASTLIF FAREAST ISLAMI LIFE INSURANCE       76.50        76.60          -0.10        4411             20             330176.50
25017    FASFIN FAS FINANCE & INVESTMENT LTD            12.10        11.40          0.70         10               1              121.00
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       11.00        11.00          0.00         7090             8              77996.00
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 16.70        16.70          0.00         7586             5              126711.50
14022    FINEFOODS FINE FOODS LIMITED                   8.00         8.20           -0.20        580              3              4646.00
25004    FIRSTFINFIRST FINANCE LIMITED                  10.40        10.80          -0.40        11690            13             124471.00
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      8.50         8.60           -0.10        34700            26             295077.40
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         18.00        17.30          0.70         432847           271            7633019.20
14017    FUWANGFOOD FU-WANG FOODS LIMITED               14.50        14.50          0.00         39197            58             565770.60
20014    GBBPOWERGBB POWER LTD.                         17.40        17.50          -0.10        36710            36             640658.00
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           9.00         9.00           0.00         130101           106            1176608.10
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       26.90        27.30          -0.40        33722            46             913801.30
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             39.00        39.00          0.00         320              2              12480.00
16021    GOLDENSON GOLDEN SON LIMITED                   28.10        27.50          0.60         68084            71             1895673.60
26001    GP GRAMEENPHONE LIMITED                        257.20       257.40         -0.20        10849            109            2796244.90
16024    GPHISPATGPH ISPAT LTD.                         48.70        51.80          -3.10        261026           307            13065944.90
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       70.60        70.30          0.30         885              7              63538.00
21013    GRAMEEN1 GRAMEEN MUTUAL FUND ONE               20.50        19.80          0.70         6647             9              134504.70
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          9.70         9.60           0.10         58381            14             566315.70
21028    GREENDELMF GREEN DELTA MUTUAL FUND             4.90         4.80           0.10         6132             10             29696.80
11003    GREENDELT GREEN DELTA INSURANCE COMPANY        50.00        50.50          -0.50        180              2              9000.00
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    13.70        13.20          0.50         15532            32             211347.20
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      53.20        51.50          1.70         15883            29             844008.80
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      584.00       596.40         -12.40       334              6              202649.60
12052    HFLHAMID FABRICS LTD.                          17.40        17.30          0.10         10216            27             178500.30
12049    HWAWELLTEXHWA WELL TEXTILES (BD) LTD.          30.10        30.40          -0.30        1500             5              45200.00
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           146.10       146.00         0.10         335              3              48955.00
25001    ICB INVESTMENT CORP OF BANGLADESH              102.00       101.80         0.20         3400             23             345940.40
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         4.20         4.20           0.00         2420             5              10256.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             6.00         6.10           -0.10        500              1              3000.00
25002    IDLC IDLC FINANCE LIMITED                      58.40        57.40          1.00         17944            28             1048231.00
16031    IFADAUTOSIFAD AUTOS LIMITED                    99.30        100.60         -1.30        85347            288            8616634.00
22010    IFIC INTL FINANCE INV & COMM BANK              20.20        19.90          0.30         6333             17             126898.30
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            4.40         4.30           0.10         1274             4              5548.20
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          5.90         6.00           -0.10        2904             8              17183.60
25015    ILFSL INT'L LEASING & FINANCIAL SERV           8.80         8.80           0.00         29154            39             257718.50
24005    INTECH INTECH LIMITED                          13.70        13.70          0.00         24696            37             339694.10
25012    IPDC IPDC OF BANGLADESH LIMITED                27.30        26.30          1.00         58524            61             1588386.60
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      24.40        23.90          0.50         12453            25             302071.10
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      14.50        13.70          0.80         21722            20             312229.00
24003    ISNLTD INFORMATION SERVICES NETWORK L          14.50        14.40          0.10         166              2              2407.00
24009    ITCIT CONSULTANTS LIMITED                      52.20        53.30          -1.10        130571           341            6887269.10
22028    JAMUNABANK JAMUNA BANK LIMITED                 12.30        12.10          0.20         74630            46             908728.00
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           145.10       144.00         1.10         8344             50             1208767.00
11005    JANATAINS JANATA INSURANCE COMPANY LTD         11.90        12.00          -0.10        1867             2              22130.60
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     157.10       158.40         -1.30        5150             34             808977.00
16014    KAY&QUE KAY & QUE (BANGLADESH) LTD             20.10        20.90          -0.80        400              1              8040.00
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  19.60        19.20          0.40         254776           126            4968971.10
16034    KDSALTDKDS ACCESSORIES LTD.                    67.10        65.20          1.90         27328            97             1825728.20
13017    KEYACOSMET KEYA COSMETICS LIMITED              12.00        12.00          0.00         67300            87             804061.50
20010    KPCL KHULNA POWER COMPANY LIMITED              77.10        77.90          -0.80        57775            111            4469189.90
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           12.20        11.80          0.40         8309             21             100237.30
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        82.20        84.80          -2.60        222966           621            18499091.10
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         36.70        27.10          9.60         1153636          1342           37678010.90
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             29.80        28.80          1.00         81673            161            2399838.70
13012    LIBRAINFU LIBRA INFUSIONS LIMITED              424.00       463.80         -39.80       50               2              21200.00
20013    LINDEBDLINDE BANGLADESH LIMITED                1221.40      1224.50        -3.10        375              8              458036.00
21037    LRGLOBMF1LR GLOBAL BANGLADESH MF ONE           5.00         5.10           -0.10        15500            5              78050.00
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            16.10        16.10          0.00         1605             5              25840.50
13022    MARICO MARICO BANGLADESH LIMITED               1422.80      1405.00        17.80        7                2              9959.70
12048    MATINSPINNMATIN SPINNING MILLS LTD.            40.30        40.00          0.30         1001             6              40160.30
21033    MBL1STMF MBL 1ST MUTUAL FUND                   6.40         6.00           0.40         3000             1              19200.00
15003    MEGHNACEM MEGHNA CEMENT MILLS LIMITED          101.00       100.70         0.30         200              1              20200.00
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       58.80        59.90          -1.10        35992            37             2215062.40
22023    MERCANBANK MERCANTILE BANK LIMITED             10.60        10.50          0.10         55705            36             588536.60
11034    MERCINS MERCANTILE INSURANCE CO.LTD.           12.30        13.30          -1.00        18               1              221.40
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      22.60        22.20          0.40         20508            14             462160.00
15010    MICEMENT M.I. CEMENT FACTORY LTD.              79.10        80.90          -1.80        30054            78             2392438.30
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          32.00        31.20          0.80         80390            158            2573688.20
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          63.50        62.50          1.00         31317            88             1992769.00
20012    MJLBD MJL BANGLADESH LIMITED                   92.20        90.00          2.20         31659            119            2891916.80
23001    MONNOCERA MONNO CERAMIC INDUSTRIES LTD         38.00        38.10          -0.10        333              4              12672.60
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            139.30       137.80         1.50         2914             25             403754.30
22018    MTBMUTUAL TRUST BANK LIMITED                   16.80        16.80          0.00         24684            3              415691.20
10002    NATLIFEINS NATIONAL LIFE INSURANCE CO.LTD      214.00       200.00         14.00        1                1              214.00
16023    NAVANACNG NAVANA CNG LIMITED                   47.10        46.80          0.30         7970             26             374974.00
22003    NBL NATIONAL BANK LIMITED                      9.20         9.20           0.00         175942           111            1610863.30
22016    NCCBANK N C C BANK LIMITED                     9.00         8.90           0.10         117040           47             1047311.00
32020    NFMLNATIONAL FEED MILL LTD.                    19.20        19.50          -0.30        59997            102            1158907.90
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           36.30        33.50          2.80         16400            14             595270.00
21039    NLI1STMFNLI FIRST MUTUAL FUND                  9.20         9.20           0.00         4000             2              36800.00
32005    NPOLYMAR NATIONAL POLYMER IND LTD              74.40        76.10          -1.70        2229             14             166084.60
16033    OALOLYMPIC ACCESSORIES LTD.                    36.70        33.40          3.30         355206           741            12662530.10
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             294.20       288.80         5.40         5325             31             1575914.80
22021    ONEBANKLTD ONE BANK LIMITED                    15.20        14.80          0.40         328660           168            4955736.30
13008    ORIONINFU ORION INFUSION LIMITED               56.70        56.00          0.70         5800             10             327640.00
13027    ORIONPHARMORION PHARMA LTD.                    35.20        35.30          -0.10        8946             53             315823.90
10011    PADMALIFEPADMA ISLAMI LIFE INSURANCE LTD.      26.20        28.00          -1.80        50               1              1310.00
20002    PADMAOIL PADMA OIL COMPANY LIMITED             164.70       163.20         1.50         2472             22             404211.80
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          16.40        16.50          -0.10        10868            27             177195.60
11002    PEOPLESINS PEOPLES INSURANCE COMPANY LTD.      16.40        16.30          0.10         1230             3              20121.00
21025    PF1STMF PHOENIX FIN. 1ST MUTUAL FUND           4.20         4.30           -0.10        500              2              2120.00
25016    PHOENIXFIN PHOENIX FINANCE & INVESTMENTS       22.10        20.50          1.60         70776            64             1575471.20
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.10         4.10           0.00         10112            18             41509.20
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           13.30        12.80          0.50         63114            69             830976.80
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.10         4.10           0.00         5273             15             21719.30
10004    POPULARLIF POPULAR LIFE INSURANCE CO.LTD.      82.20        82.00          0.20         10400            3              854880.00
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        48.50        48.00          0.50         8530             24             417170.00
11011    PRAGATIINS PRAGATI INSURANCE LIMITED           25.80        28.60          -2.80        9                1              232.20
22031    PREMIERBAN THE PREMIER BANK LIMITED            8.20         8.10           0.10         16033            34             130595.10
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         93.70        91.10          2.60         96035            64             8781687.70
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       9.20         9.30           -0.10        20075            10             180775.00
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          4.50         4.50           0.00         5000             5              22400.00
22013    PRIMEBANK PRIME BANK LIMITED                   16.90        16.80          0.10         3034             5              50886.00
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        8.20         8.10           0.10         41997            38             342313.30
11016    PRIMEINSUR PRIME INSURANCE COMPANY LTD         15.80        17.00          -1.20        135              3              2135.50
10009    PRIMELIFE PRIME ISLAMI LIFE INSURANCE          66.80        66.90          -0.10        54405            12             3635597.00
12046    PTLPARAMOUNT TEXTILE LIMITED                   15.20        15.30          -0.10        20040            18             304970.20
22007    PUBALIBANK PUBALI BANK LIMITED                 21.30        21.30          0.00         25024            25             526474.80
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             114.00       121.30         -7.30        30715            160            3579580.20
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         41.20        40.40          0.80         6450             24             265430.00
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           71.40        71.20          0.20         110571           113            7938586.10
16016    RANFOUNDRY RANGPUR FOUNDRY LTD                 109.60       111.40         -1.80        1720             15             188432.00
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       15.70        15.70          0.00         2926             11             45397.20
12058    REGENTTEXREGENT TEXTILE MILLS LTD.             19.20        19.20          0.00         358202           448            6978137.60
11033    REPUBLIC REPUBLIC INSURANCE COMPANY LTD        15.90        16.00          -0.10        100              1              1590.00
12038    RNSPIN R. N. SPINNING MILLS LIMITED            24.20        23.60          0.60         6127             17             147477.60
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  45.00        45.50          -0.50        11065            55             500119.00
22005    RUPALIBANK RUPALI BANK LIMITED                 32.40        32.60          -0.20        1382             4              44563.00
11001    RUPALIINS RUPALI INSURANCE COMPANY LTD         17.00        18.50          -1.50        4962             2              84464.80
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      34.90        35.00          -0.10        10782            20             378485.00
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            18.00        17.10          0.90         19489            29             340923.90
18010    SAIFPOWERSAIF POWERTEC LIMITED                 66.30        66.80          -0.50        57938            134            3856526.40
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              13.10        13.10          0.00         69930            39             916573.50
12030    SAIHAMTEX SAIHAM TEXTILE MILLS LTD             14.50        15.30          -0.80        2070             3              30115.00
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       28.10        28.10          0.00         46450            96             1302955.40
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          13.60        13.60          0.00         15308            39             209238.90
18004    SAMORITA SAMORITA HOSPITAL LIMITED             72.60        73.00          -0.40        1033             7              74968.60
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      37.50        37.70          -0.20        13350            27             501445.00
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           40.60        43.70          -3.10        42398            140            1747539.10
21034    SEBL1STMF SOUTHEAST BANK 1ST MUTUAL FUND       9.10         9.00           0.10         1050             4              9555.00
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          12.00        12.00          0.00         8069             12             96678.00
12054    SHASHADNIMSHASHA DENIMS LTD.                   41.00        41.20          -0.20        48960            72             2012868.10
22027    SIBL SOCIAL ISLAMI BANK LIMITED                14.60        14.70          -0.10        17934            29             261446.70
12057    SIMTEXSIMTEX INDUSTRIES LTD.                   20.40        20.20          0.20         125147           132            2545661.80
16019    SINGERBD SINGER BANGLADESH LIMITED             174.30       175.50         -1.20        13107            110            2294394.70
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       38.70        37.90          0.80         55417            97             2128988.30
12022    SONARGAON SONARGAON TEXTILES LIMITED           10.90        11.00          -0.10        27376            67             298508.20
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              16.90        17.00          -0.10        70347            44             1194172.20
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         11.00        11.20          -0.20        2486             7              27346.00
20017    SPCLSHAHJIBAZAR POWER CO. LTD.                 115.50       117.20         -1.70        32186            180            3739956.50
20015    SPPCLSUMMIT PURBANCHOL POWER COMPANY LTD.      57.00        57.50          -0.50        7848             22             447023.60
12034    SQUARETEXT SQUARE TEXTILES LIMITED             74.70        73.20          1.50         155              3              11505.30
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      269.80       267.90         1.90         27683            97             7447683.40
23003    STANCERAM STANDARD CERAMIC INDS LIMITED        47.80        48.00          -0.20        740              1              35372.00
22020    STANDBANKL STANDARD BANK LIMITED               9.10         9.20           -0.10        223991           49             2056670.00
20004    SUMITPOWER SUMMIT POWER LIMITED                41.40        41.80          -0.40        72080            87             2993474.70
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    32.50        34.00          -1.50        11156            13             387270.00
11030    TAKAFULINS TAKAFUL ISLAMI INSURANCE LTD.       16.20        16.30          -0.10        9411             6              152108.20
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         24.20        24.00          0.20         132210           186            3281701.70
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        47.60        46.00          1.60         154882           358            7311369.40
12056    TOSRIFATOSRIFA INDUSTRIES LIMITED              17.00        17.00          0.00         21405            49             363492.00
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           4.40         4.40           0.00         16807            12             73490.10
22032    TRUSTBANK TRUST BANK LIMITED                   22.60        21.70          0.90         10068            8              227202.00
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      12.10        11.80          0.30         28081            38             340736.00
22004    UCBUNITED COMMERCIAL BANK LTD.                 20.30        19.50          0.80         315251           322            6301214.70
25013    UNIONCAP UNION CAPITAL LIMITED                 15.00        14.70          0.30         25383            22             380239.00
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           46.10        46.90          -0.80        5465             19             251790.00
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             6.60         6.60           0.00         1039882          383            6921660.60
20018    UPGDCLUNITED POWER GENERATION & DISTRIBUTION C 162.60       164.80         -2.20        59245            241            9685573.30
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          89.00        87.90          1.10         394              9              34544.60
22024    UTTARABANK UTTARA BANK LIMITED                 22.00        22.00          0.00         16376            16             355792.40
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       59.20        56.70          2.50         490              2              29010.00
13015    WATACHEMWATA CHEMICALS LTD.                    160.00       161.00         -1.00        400              2              63830.00
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         22.50        23.00          -0.50        28008            83             634754.10
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 23.50        24.00          -0.50        61304            66             1456682.40
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               21.50        21.40          0.10         2993             9              63327.40

------------------------------------------------------------------------------------------------------------------------------------------
 
				BULK TRADE
----------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId & Scrip Name                  Average(Tk.)       Maximum(Tk.)           Minimum(Tk.)           Total Volume Value (Tk.)        Trades      
------------------------------------- ------------------ ---------------------- ---------------------- ------------ ------------------ ----------- 
22003 NATIONAL BANK                   9.10               9.100000               9.100000               300000       2730000.00         2

--------------------------------------------------------------------------------------------------------------------------------
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
12036 MAKSONSPIN  MAKSONS SPINNING MILLS LTD.                            6.34          6.50         6.20         203237            75         1289261.40

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
LANKABAFIN         36.70      27.10          9.60            35.4244
OAL                36.70      33.40          3.30            9.8802
NHFIL              36.30      33.50          2.80            8.3582
BDLAMPS            261.00     242.00         19.00           7.8512
PHOENIXFIN         22.10      20.50          1.60            7.8049
BAYLEASING         20.10      18.70          1.40            7.4866
NATLIFEINS         214.00     200.00         14.00           7.0000
MBL1STMF           6.40       6.00           0.40            6.6667
FASFIN             12.10      11.40          0.70            6.1404
ISLAMICFIN         14.50      13.70          0.80            5.8394

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
PRAGATIINS         25.80      28.60          -2.80           -9.7902
LIBRAINFU          424.00     463.80         -39.80          -8.5813
RUPALIINS          17.00      18.50          -1.50           -8.1081
MERCINS            12.30      13.30          -1.00           -7.5188
SAPORTL            40.60      43.70          -3.10           -7.0938
PRIMEINSUR         15.80      17.00          -1.20           -7.0588
PADMALIFE          26.20      28.00          -1.80           -6.4286
QSMDRYCELL         114.00     121.30         -7.30           -6.0181
GPHISPAT           48.70      51.80          -3.10           -5.9846
EBL                28.30      30.00          -1.70           -5.6667

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
LANKABAFIN         37678010.90        1153636         1342
LAFSURCEML         18499091.10        222966          621
BSRMLTD            14740841.90        79790           342
GPHISPAT           13065944.90        261026          307
OAL                12662530.10        355206          741
BEXIMCO            10304350.20        346873          404
UPGDCL             9685573.30         59245           241
PREMIERCEM         8781687.70         96035           64
BXPHARMA           8719792.10         92839           94
IFADAUTOS          8616634.00         85347           288

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
LANKABAFIN         37678010.90        1153636         1342
UNITEDAIR          6921660.60         1039882         383
NBL                4340863.30         475942          113
FUWANGCER          7633019.20         432847          271
ALARABANK          5286871.70         361743          139
REGENTTEX          6978137.60         358202          448
OAL                12662530.10        355206          741
BEXIMCO            10304350.20        346873          404
ONEBANKLTD         4955736.30         328660          168
UCB                6301214.70         315251          322

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
LANKABAFIN         37678010.90        1153636         1342
OAL                12662530.10        355206          741
LAFSURCEML         18499091.10        222966          621
REGENTTEX          6978137.60         358202          448
BEXIMCO            10304350.20        346873          404
UNITEDAIR          6921660.60         1039882         383
TITASGAS           7311369.40         154882          358
ALLTEX             7054459.30         248164          345
BSRMLTD            14740841.90        79790           342
ITC                6887269.10         130571          341

------------------------------------------------------------
 
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                          Date: Feb 23 2016                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
4           FOODS N ALLIED                                     431         203740          7690869.50           12                    15            5              5               5
20          TELECOMMUNICATION                                  305         44330           6335491.90           2                     1             0              1               0
8           SERVICES N PROPERTY                                753         1176908         13701155.80          7                     5             0              5               0
17          LEASING N FINANCE                                  1915        1755477         48361653.60          22                    39            18             3               18
10          ENERGY                                             1490        526875          40142777.20          16                    24            8              8               8
30          MISCELLANEOUS                                      1098        794467          24080772.90          13                    17            5              7               5
19          LIFE INSURANCE                                     181         151392          9462097.80           12                    13            3              7               3
12          BANK                                               1370        2392909         33265822.90          29                    37            16             5               16
16          ICT                                                656         321829          10944259.90          7                     9             3              3               3
5           CEMENT                                             883         401140          31932772.00          7                     10            3              4               3
13          CERAMIC                                            396         546977          15646995.90          5                     7             2              3               2
1           GENERAL INSURANCE                                  55          33631           500288.10            29                    14            3              8               3
6           ENG N ELECTRICAL                                   3099        1459663         77533317.50          27                    30            10             10              10
9           PAPERS N PRINTING                                  305         159999          5646922.60           4                     7             3              1               3
3           PHARMA N CHEMICAL                                  781         427231          25186453.10          22                    22            7              8               7
7           LEATHR N FOOTWEAR                                  183         84867           2871019.70           5                     5             2              1               2
11          MUTUAL FUNDS                                       209         214259          1941007.80           43                    20            6              8               6
2           TEXTILE N CLOTHING                                 2369        2080076         37675021.90          38                    55            23             9               23

----------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                                                                         SECTOR WISE CONCENTRATION                                                                    
                                                                           Date: Feb 23 2016                                                                     
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
Sector Name                                        Turnover               % of CSE Turnover  Free Float Market Cap  Free Float Market cap to Total FF Market Cap(%) Turnover to Sectoral Free Float Market Cap(%) Index              % Change           
-------------------------------------------------- ---------------------- ------------------ ---------------------- ----------------------------------------------- --------------------------------------------- ------------------ ------------------ 
BANK                                               33265822.90            8.47               207394143595.30        24.00                                           .0160                                         34483.9165         .55
CEMENT                                             31932772.00            8.13               56512553359.40         6.54                                            .0565                                         7165.2687          -2.41
CERAMIC                                            15646995.90            3.98               7949974281.00          .92                                             .1968                                         657.0976           .64
ENERGY                                             40142777.20            10.22              88298715179.20         10.22                                           .0455                                         9483.5587          .60
ENG N ELECTRICAL                                   77533317.50            19.73              50785526781.10         5.88                                            .1527                                         6478.0799          -.43
FOODS N ALLIED                                     7690869.50             1.96               34666464260.80         4.01                                            .0222                                         17359.0730         1.44
GENERAL INSURANCE                                  500288.10              .13                13299192832.10         1.54                                            .0038                                         5534.6437          -1.22
ICT                                                10944259.90            2.79               4168154600.70          .48                                             .2626                                         7633.9997          -.44
LEASING N FINANCE                                  48361653.60            12.31              32753470144.90         3.79                                            .1477                                         18062.8152         7.81
LEATHR N FOOTWEAR                                  2871019.70             .73                9047186114.20          1.05                                            .0317                                         6572.7483          -.01
LIFE INSURANCE                                     9462097.80             2.41               22202053899.40         2.57                                            .0426                                         88589.5184         -.02
MISCELLANEOUS                                      24080772.90            6.13               51805616287.00         6.00                                            .0465                                         9136.8209          2.58
MUTUAL FUNDS                                       1941007.80             .49                19098421135.20         2.21                                            .0102                                         4422.0996          .38
PAPERS N PRINTING                                  5646922.60             1.44               1810814384.00          .21                                             .3118                                         909.4217           2.81
PHARMA N CHEMICAL                                  25186453.10            6.41               159765870891.40        18.49                                           .0158                                         31380.2331         .63
SERVICES N PROPERTY                                13701155.80            3.49               19132161582.10         2.21                                            .0716                                         1955.7596          -2.02
TELECOMMUNICATION                                  6335491.90             1.61               39305102928.50         4.55                                            .0161                                         1544.1079          -.07
TEXTILE N CLOTHING                                 37675021.90            9.59               40952622775.10         4.74                                            .0920                                         2170.3102          .83

---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
		           SECURITIES STATEMENT
-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripCd            ScripName                              YearHigh      YearLow       OpenPrice     ScripHigh     ScripLow      ClosePrice    PrevClosePrice    Difference       Trades        Volume        Value         
------------------ -------------------------------------- ------------- ------------- ------------- ------------- ------------- ------------- ----------------- ---------------- ------------- ------------- ------------- 
1JANATAMF          FIRST JANATA BANK MUTUAL FUND          4.60          4.20          4.40          4.40          4.30          4.30          4.30              0.00             18            8027          34547.40
1STICB             1ST ICB MUTUAL FUND                    0.00          0.00          1550.00       1550.00       1550.00       1550.00       1550.00           0.00             0             0             0.00
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          11.90         9.00          9.60          9.50          9.00          9.20          9.60              -0.40            5             1180          10855.00
2NDICB             2ND ICB MUTUAL FUND                    0.00          0.00          250.00        250.00        250.00        250.00        250.00            0.00             0             0             0.00
3RDICB             3RD ICB MUTUAL FUND                    0.00          0.00          330.00        330.00        330.00        330.00        330.00            0.00             0             0             0.00
4THICB             4TH ICB MUTUAL FUND                    0.00          0.00          255.00        255.00        255.00        255.00        255.00            0.00             0             0             0.00
5THICB             5TH ICB MUTUAL FUND                    227.30        200.00        227.30        227.30        227.30        227.30        227.30            0.00             0             0             0.00
6THICB             6TH ICB MUTUAL FUND                    65.10         62.00         65.00         65.00         65.00         65.00         65.00             0.00             0             0             0.00
7THICB             7TH ICB MUTUAL FUND                    0.00          0.00          110.00        110.00        110.00        110.00        110.00            0.00             0             0             0.00
8THICB             8TH ICB MUTUAL FUND                    75.00         68.00         75.00         75.00         75.00         75.00         75.00             0.00             0             0             0.00
AAMRATECH          AAMRA TECHNOLOGIES LTD.                28.30         22.30         22.70         22.90         22.60         22.80         22.70             0.10             41            28500         647105.00
ABB1STMF           AB BANK 1ST MUTUAL FUND                5.30          4.50          4.80          4.70          4.70          4.70          4.80              -0.10            3             8000          37600.00
ABBANK             AB BANK LIMITED                        21.80         18.90         19.00         19.30         19.00         19.30         19.00             0.30             47            22377         428307.80
ACI                ADVANCED CHEMICAL INDUSTRIES           577.90        539.00        554.20        563.00        552.00        552.20        554.20            -2.00            34            1177          652710.70
ACIFORMULA         ACI FORMULATIONS LIMITED               198.50        178.30        183.50        185.50        183.30        183.60        183.50            0.10             25            2179          399941.60
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             59.20         53.00         56.50         56.40         56.20         56.30         56.50             -0.20            34            20443         1150622.20
AFCAGRO            AFC AGRO BIOTECH LTD.                  69.00         60.50         65.70         68.00         65.40         67.30         65.70             1.60             10            15005         1009347.00
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              69.30         54.80         55.20         56.00         54.80         54.90         55.20             -0.30            73            24658         1360977.20
AGNISYSL           AGNI SYSTEMS LIMITED                   24.80         19.70         20.20         20.10         19.70         19.90         20.20             -0.30            73            43255         861026.60
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           7.40          6.80          7.30          7.20          7.20          7.20          7.30              -0.10            2             1000          7200.00
AIMS1STMF          AIMS FIRST GUARANTEED M. FUND          21.90         17.50         20.60         21.10         20.00         21.00         20.60             0.40             47            32115         662651.40
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             16.10         14.10         14.50         14.70         14.50         14.60         14.50             0.10             139           361743        5286871.70
ALLTEX             ALLTEX INDUSTRIES LIMITED              33.40         17.10         27.10         29.10         27.50         28.00         27.10             0.90             345           248164        7054459.30
AMANFEED           AMAN FEED LIMITED                      57.70         42.00         56.60         57.70         55.40         56.00         56.60             -0.60            195           97031         5486161.00
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          338.00        265.00        295.20        297.00        292.00        292.30        295.20            -2.90            8             674           197730.20
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          214.90        195.00        198.30        198.00        197.00        197.70        198.30            -0.60            10            1250          246424.00
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             25.00         21.20         22.80         23.10         21.20         22.90         22.80             0.10             12            12235         272435.00
ANWARGALV          ANWAR GALVANIZING LIMITED              95.00         72.10         74.20         74.20         74.20         74.20         74.20             0.00             0             0             0.00
APEXFOODS          APEX FOODS LIMITED                     151.60        101.00        117.60        119.30        118.00        118.40        117.60            0.80             5             1390          164550.00
APEXFOOT           APEX FOOTWEAR LIMITED                  359.00        305.00        335.00        335.00        335.00        335.00        335.00            0.00             0             0             0.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         117.90        92.00         104.30        104.00        100.00        100.00        104.30            -4.30            15            2110          211520.00
APEXTANRY          APEX TANNERY LIMITED                   130.00        109.10        118.50        120.00        116.00        118.10        118.50            -0.40            19            3110          366180.00
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          20.20         17.30         18.20         18.40         18.10         18.20         18.20             0.00             168           177539        3232835.60
ARAMIT             ARAMIT LIMITED                         543.00        481.00        519.00        518.00        518.00        518.00        519.00            -1.00            1             4             2072.00
ARAMITCEM          ARAMIT CEMENT LIMITED                  43.30         37.00         37.90         37.70         37.00         37.20         37.90             -0.70            99            49196         1834626.80
ARGONDENIM         ARGON DENIMS LIMITED                   28.40         22.10         26.30         27.30         26.40         26.60         26.30             0.30             73            27787         751867.00
ASIAINS            ASIA INSURANCE LIMITED                 16.30         14.00         14.30         14.50         14.00         14.50         14.30             0.20             4             2694          38284.50
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            16.00         14.50         15.00         15.00         15.00         15.00         15.00             0.00             0             0             0.00
ATCSLGF            ASIAN TIGER SANDHANI LIFE GROWTH FUND  7.50          7.00          7.20          7.20          7.20          7.20          7.20              0.00             1             200           1440.00
AZIZPIPES          AZIZ PIPES LIMITED                     40.00         35.00         36.00         36.00         36.00         36.00         36.00             0.00             0             0             0.00
BANGAS             BANGAS LIMITED                         235.00        191.00        204.20        203.00        202.00        202.70        204.20            -1.50            14            542           109842.50
BANKASIA           BANK ASIA LIMITED                      17.40         15.50         16.80         17.00         16.20         17.00         16.80             0.20             11            8715          145159.80
BARKAPOWER         BARAKA POWER LIMITED                   33.40         28.20         30.80         30.90         30.00         30.40         30.80             -0.40            52            31812         975839.00
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1430.00       1250.00       1251.40       1251.00       1250.00       1250.10       1251.40           -1.30            3             84            105001.00
BATBC              BRITISH AMERICAN TOBACCO BD CO         3070.00       2761.00       2950.00       3049.90       3049.90       3049.90       2950.00           99.90            1             5             15249.50
BAYLEASING         BAY LEASING & INVESTMENT LTD.          23.40         18.70         18.70         20.30         19.50         20.10         18.70             1.40             43            62218         1238126.80
BBS                BANGLADESH BUILDING SYSTEMS LTD.       42.50         36.00         37.10         37.20         36.70         36.80         37.10             -0.30            39            17955         662451.40
BDAUTOCA           BANGLADESH AUTOCARS LIMITED            0.00          0.00          37.60         37.60         37.60         37.60         37.60             0.00             0             0             0.00
BDCOM              BDCOM ONLINE LIMITED                   28.50         22.90         24.30         24.80         23.90         24.40         24.30             0.10             11            9204          222311.00
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         14.80         11.40         13.60         14.20         13.60         14.10         13.60             0.50             20            22634         316069.80
BDLAMPS            BANGLADESH LAMPS LIMITED               280.00        235.00        242.00        261.00        261.00        261.00        242.00            19.00            1             1             261.00
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.50         33.70         40.60         42.30         41.30         41.80         40.60             1.20             118           60341         2522951.70
BDWELDING          BD WELDING ELECTRODES LIMITED          23.70         16.70         18.10         18.40         17.80         17.90         18.10             -0.20            80            86775         1559276.50
BEACHHATCH         BEACH HATCHERY  LTD.                   16.80         13.20         13.80         14.60         13.70         14.60         13.80             0.80             122           60063         861060.90
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            20.00         14.60         18.60         19.70         18.50         19.00         18.60             0.40             73            65235         1247503.90
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     57.00         49.60         52.70         52.20         51.80         52.00         52.70             -0.70            49            11834         615480.80
BERGERPBL          BERGER PAINTS BANGLADESH LTD           2050.00       1810.00       1950.00       2050.00       2050.00       2050.00       1950.00           100.00           1             5             10250.00
BEXIMCO            BEXIMCO LIMITED                        32.40         28.60         29.20         30.10         29.20         29.90         29.20             0.70             404           346873        10304350.20
BGIC               BD GENERAL INSURANCE COMPANY           18.50         16.20         17.60         17.60         17.40         17.60         17.60             0.00             8             1502          26378.60
BIFC               BD INDUSTRIAL FINANCE CO. LTD          12.40         9.00          11.40         12.40         11.20         11.50         11.40             0.10             18            50331         586372.90
BRACBANK           BRAC BANK LIMITED                      48.90         43.00         43.50         43.20         43.00         43.20         43.50             -0.30            6             4886          211008.60
BRACSCBOND         BRACB SUB. 25% CNVT. BONDS             0.00          0.00          900.50        900.50        900.50        900.50        900.50            0.00             0             0             0.00
BSC                BD SHIPPING CORPORATION LTD            375.00        315.00        334.30        336.90        332.00        333.50        334.30            -0.80            156           2334          779922.40
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    114.00        102.10        105.50        106.60        105.30        105.50        105.50            0.00             196           33481         3539247.00
BSRMLTD            BANGLADESH STEEL RE-ROLLING MILLS LTD. 190.00        112.60        177.60        190.00        179.00        181.90        177.60            4.30             342           79790         14740841.90
BSRMSTEEL          BSRM STEELS LIMITED                    99.40         83.00         91.30         92.30         90.30         91.00         91.30             -0.30            179           64344         5888481.20
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            95.70         84.70         91.90         94.80         92.00         92.60         91.90             0.70             94            92839         8719792.10
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             8.90          7.90          8.00          8.10          8.00          8.00          8.00              0.00             14            4752          38206.00
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          17.20         15.70         16.80         16.80         16.80         16.80         16.80             0.00             0             0             0.00
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           24.30         18.90         20.10         20.40         19.90         20.30         20.10             0.20             89            48131         967269.80
CITYBANK           THE CITY BANK LIMITED                  24.40         19.90         22.60         23.10         22.50         23.00         22.60             0.40             65            57834         1318045.50
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         16.30         12.70         13.40         13.70         13.60         13.60         13.40             0.20             10            3650          49880.00
CNATEX             C & A TEXTILES LTD.                    13.10         9.60          10.10         10.30         10.10         10.20         10.10             0.10             76            72071         733450.40
CONFIDCEM          CONFIDENCE CEMENT LIMITED              91.90         84.50         85.40         86.00         85.40         85.80         85.40             0.40             14            2355          202078.50
CONTININS          CONTINENTAL INSURANCE LIMITED          17.20         13.90         14.50         14.50         14.50         14.50         14.50             0.00             0             0             0.00
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         339.50        301.50        304.70        311.80        304.60        305.60        304.70            0.90             134           12073         3708976.60
DACCADYE           THE DACCA DYEING & MFC. CO. LT         20.00         10.90         12.00         12.40         12.10         12.20         12.00             0.20             75            85112         1040527.30
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             28.00         18.00         22.90         23.50         22.80         23.00         22.90             0.10             151           85437         1984447.10
DBH                DELTA BRAC HOUSING FIN. CORP.          144.00        106.70        113.20        119.00        113.00        119.00        113.20            5.80             3             300           34800.00
DBH1STMF           DBH FIRST MUTUAL FUND                  5.80          4.80          5.10          5.20          5.10          5.20          5.10              0.10             11            14500         74250.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           125.50        103.40        107.60        108.00        103.40        105.30        107.60            -2.30            47            10845         1157657.90
DELTASPINN         DELTA SPINNERS LIMITED                 12.10         8.50          9.10          9.30          9.10          9.10          9.10              0.00             83            121965        1118222.50
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         54.30         46.80         47.80         49.00         48.20         48.60         47.80             0.80             21            7970          386860.30
DESHBANDHU         DESHBANDHU POLYMER LIMITED             14.20         10.70         11.80         11.90         11.60         11.70         11.80             -0.10            49            24789         291994.60
DHAKABANK          DHAKA BANK LIMITED                     20.50         17.90         18.20         18.30         18.10         18.30         18.20             0.10             7             1615          29331.50
DHAKAINS           DHAKA INSURANCE LIMITED                20.60         16.70         19.50         19.50         19.50         19.50         19.50             0.00             1             5             97.50
DULAMIACOT         DULAMIA COTTON SPINNING MILLS          0.00          0.00          10.20         10.20         10.20         10.20         10.20             0.00             0             0             0.00
DUTCHBANGL         DUTCH-BANGLA BANK LIMITED              110.00        98.10         99.50         102.00        98.10         100.40        99.50             0.90             25            8500          853330.00
EASTERNINS         EASTERN INSURANCE COMPANY LTD          27.90         23.70         23.70         23.70         23.70         23.70         23.70             0.00             0             0             0.00
EASTLAND           EASTLAND INSURANCE COMPANY LTD         22.00         19.00         20.20         20.20         20.10         20.10         20.20             -0.10            3             778           15647.80
EBL                EASTERN BANK LIMITED                   30.50         27.50         30.00         28.30         28.30         28.30         30.00             -1.70            3             273           7725.90
EBL1STMF           EBL FIRST MUTUAL FUND                  4.60          4.20          4.30          4.30          4.20          4.20          4.30              -0.10            7             9737          41115.40
EBLNRBMF           EBL NRB MUTUAL FUND                    4.50          4.20          4.30          4.30          4.30          4.30          4.30              0.00             0             0             0.00
ECABLES            EASTERN CABLES LIMITED                 131.50        107.00        121.00        121.00        121.00        121.00        121.00            0.00             0             0             0.00
EHL                EASTERN HOUSING LIMITED                42.10         34.50         35.00         35.00         34.50         34.80         35.00             -0.20            43            19324         671475.50
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            80.20         53.60         56.00         57.20         55.50         55.90         56.00             -0.10            107           52295         2938032.20
ENVOYTEX           ENVOY TEXTILES LIMITED                 46.30         40.00         40.20         40.40         40.00         40.30         40.20             0.10             18            4071          164128.70
EXIM1STMF          EXIM BANK 1ST MUTUAL FUND              6.00          5.20          6.00          6.00          6.00          6.00          6.00              0.00             0             0             0.00
EXIMBANK           EXPORT IMPORT BANK OF BD LTD           9.00          8.40          8.50          8.60          8.40          8.50          8.50              0.00             38            89310         759434.00
FAMILYTEX          FAMILYTEX (BD) LTD.                    12.50         10.40         10.60         11.00         10.60         11.00         10.60             0.40             151           171249        1860313.90
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           33.70         27.60         28.90         28.90         28.00         28.40         28.20             0.20             116           55394         1570413.20
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      11.90         9.60          9.60          9.80          9.60          9.80          9.60              0.20             53            70147         685773.20
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          81.50         62.00         76.60         77.50         74.00         76.50         76.60             -0.10            20            4411          330176.50
FASFIN             FAS FINANCE & INVESTMENT LTD           13.40         11.00         11.40         12.10         12.10         12.10         11.40             0.70             1             10            121.00
FBFIF              FIRST BANGLADESH FIXED INCOME FUND     5.80          5.80          5.80          5.80          5.80          5.80          5.80              0.00             0             0             0.00
FEDERALINS         FEDERAL INSURANCE COMPANY LTD          13.30         10.10         11.00         11.10         10.90         11.00         11.00             0.00             8             7090          77996.00
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  19.90         16.10         16.70         16.80         16.70         16.70         16.70             0.00             5             7586          126711.50
FINEFOODS          FINE FOODS LIMITED                     9.30          8.00          8.20          8.30          8.00          8.00          8.20              -0.20            3             580           4646.00
FIRSTFIN           FIRST FINANCE LIMITED                  12.80         10.00         10.80         11.00         10.00         10.40         10.80             -0.40            13            11690         124471.00
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         9.10          8.40          8.60          8.60          8.50          8.50          8.60              -0.10            26            34700         295077.40
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           18.20         11.20         17.30         18.20         16.90         18.00         17.30             0.70             271           432847        7633019.20
FUWANGFOOD         FU-WANG FOODS LIMITED                  17.30         14.30         14.50         14.60         14.30         14.50         14.50             0.00             58            39197         565770.60
GBBPOWER           GBB POWER LTD.                         19.20         16.30         17.50         17.50         17.30         17.40         17.50             -0.10            36            36710         640658.00
GENNEXT            GENERATION NEXT FASHIONS LTD.          11.00         8.70          9.00          9.20          9.00          9.00          9.00              0.00             106           130101        1176608.10
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    31.10         22.70         27.30         27.50         26.80         26.90         27.30             -0.40            46            33722         913801.30
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         45.60         39.00         39.00         39.00         39.00         39.00         39.00             0.00             2             320           12480.00
GOLDENSON          GOLDEN SON LIMITED                     32.80         26.00         27.50         28.30         27.40         28.10         27.50             0.60             71            68084         1895673.60
GP                 GRAMEENPHONE LIMITED                   273.00        240.00        257.40        258.80        257.00        257.20        257.40            -0.20            109           10849         2796244.90
GPHISPAT           GPH ISPAT LTD.                         59.00         40.10         51.80         53.00         48.50         48.70         51.80             -3.10            307           261026        13065944.90
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         86.00         67.10         70.30         72.50         70.60         70.60         70.30             0.30             7             885           63538.00
GRAMEEN1           GRAMEEN MUTUAL FUND ONE                20.90         16.70         19.80         20.60         19.70         20.50         19.80             0.70             9             6647          134504.70
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            10.20         9.60          9.60          9.80          9.70          9.70          9.60              0.10             14            58381         566315.70
GREENDELMF         GREEN DELTA MUTUAL FUND                5.20          4.50          4.80          4.90          4.80          4.90          4.80              0.10             10            6132          29696.80
GREENDELT          GREEN DELTA INSURANCE COMPANY          56.90         49.00         50.50         50.00         50.00         50.00         50.50             -0.50            2             180           9000.00
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      16.60         13.10         13.20         13.80         13.30         13.70         13.20             0.50             32            15532         211347.20
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         64.90         48.50         51.50         54.70         52.20         53.20         51.50             1.70             29            15883         844008.80
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         617.00        540.00        596.40        609.90        584.00        584.00        596.40            -12.40           6             334           202649.60
HFL                HAMID FABRICS LTD.                     21.90         16.20         17.30         17.60         17.30         17.40         17.30             0.10             27            10216         178500.30
HRTEX              H.R.TEXTILE MILLS LIMITED              24.60         19.20         19.20         19.20         19.20         19.20         19.20             0.00             0             0             0.00
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            34.20         28.40         30.40         30.20         30.10         30.10         30.40             -0.30            5             1500          45200.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           990.00        960.00        971.00        971.00        971.00        971.00        971.00            0.00             0             0             0.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           168.00        140.00        146.00        147.00        144.00        146.10        146.00            0.10             3             335           48955.00
ICB                INVESTMENT CORP OF BANGLADESH          108.80        99.20         101.80        102.00        101.40        102.00        101.80            0.20             23            3400          345940.40
ICB1STNRB          ICB AMCL FIRST NRB MUTUAL FUND         0.00          0.00          18.80         18.80         18.80         18.80         18.80             0.00             0             0             0.00
ICB2NDNRB          ICB AMCL 2ND NRB MUTUA FUND            8.00          7.50          7.70          7.70          7.70          7.70          7.70              0.00             0             0             0.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           4.50          4.10          4.20          4.30          4.20          4.20          4.20              0.00             5             2420          10256.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            4.70          4.30          4.50          4.50          4.50          4.50          4.50              0.00             0             0             0.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                6.80          5.70          6.10          6.00          6.00          6.00          6.10              -0.10            1             500           3000.00
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 6.60          5.70          5.90          5.90          5.90          5.90          5.90              0.00             0             0             0.00
IDLC               IDLC FINANCE LIMITED                   65.30         56.90         57.40         59.00         58.00         58.40         57.40             1.00             28            17944         1048231.00
IFADAUTOS          IFAD AUTOS LIMITED                     102.80        88.10         100.60        102.80        98.60         99.30         100.60            -1.30            288           85347         8616634.00
IFIC               INTL FINANCE INV & COMM BANK           21.80         19.50         19.90         20.20         19.60         20.20         19.90             0.30             17            6333          126898.30
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              4.70          4.20          4.30          4.40          4.30          4.40          4.30              0.10             4             1274          5548.20
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             6.60          5.90          6.00          6.00          5.90          5.90          6.00              -0.10            8             2904          17183.60
ILFSL              INT'L LEASING & FINANCIAL SERV         11.70         8.70          8.80          9.00          8.70          8.80          8.80              0.00             39            29154         257718.50
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             12.30         9.30          10.20         10.20         10.20         10.20         10.20             0.00             0             0             0.00
INTECH             INTECH LIMITED                         15.60         12.20         13.70         14.20         13.60         13.70         13.70             0.00             37            24696         339694.10
IPDC               IPDC OF BANGLADESH LIMITED             33.00         26.00         26.30         27.80         26.50         27.30         26.30             1.00             61            58524         1588386.60
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         28.00         23.00         23.90         24.70         23.90         24.40         23.90             0.50             25            12453         302071.10
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         16.90         13.10         13.70         14.70         14.20         14.50         13.70             0.80             20            21722         312229.00
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         19.60         15.50         16.00         16.00         16.00         16.00         16.00             0.00             0             0             0.00
ISNLTD             INFORMATION SERVICES NETWORK L         16.00         12.50         14.40         14.50         14.50         14.50         14.40             0.10             2             166           2407.00
ITC                IT CONSULTANTS LIMITED                 83.50         32.50         53.30         53.80         52.00         52.20         53.30             -1.10            341           130571        6887269.10
JAMUNABANK         JAMUNA BANK LIMITED                    12.50         11.40         12.10         12.30         12.10         12.30         12.10             0.20             46            74630         908728.00
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             160.00        142.00        144.00        145.90        143.00        145.10        144.00            1.10             50            8344          1208767.00
JANATAINS          JANATA INSURANCE COMPANY LTD           12.80         11.40         12.00         11.90         11.80         11.90         12.00             -0.10            2             1867          22130.60
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    172.30        155.00        158.40        159.00        156.20        157.10        158.40            -1.30            34            5150          808977.00
KAY&QUE            KAY & QUE (BANGLADESH) LTD             23.40         16.00         20.90         20.10         20.10         20.10         20.90             -0.80            1             400           8040.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  23.20         19.00         19.20         19.80         19.10         19.60         19.20             0.40             126           254776        4968971.10
KDSALTD            KDS ACCESSORIES LTD.                   93.50         59.90         65.20         67.60         65.00         67.10         65.20             1.90             97            27328         1825728.20
KEYACOSMET         KEYA COSMETICS LIMITED                 13.20         11.60         12.00         12.00         11.90         12.00         12.00             0.00             87            67300         804061.50
KOHINOOR           KOHINOOR CHEMICAL CO (BD) LTD          401.20        320.00        365.10        365.10        365.10        365.10        365.10            0.00             0             0             0.00
KPCL               KHULNA POWER COMPANY LIMITED           80.20         74.30         77.90         78.00         76.80         77.10         77.90             -0.80            111           57775         4469189.90
KPPL               KHULNA PRINTING & PACKAGING LTD.       15.40         10.40         11.80         12.30         11.90         12.20         11.80             0.40             21            8309          100237.30
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           86.50         70.80         84.80         86.50         81.70         82.20         84.80             -2.60            621           222966        18499091.10
LANKABAFIN         LANKABANGLA FINANCE LIMITED            37.00         26.50         29.80         37.00         29.80         36.70         27.10             9.60             1342          1153636       37678010.90
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                36.00         26.70         28.80         30.10         28.80         29.80         28.80             1.00             161           81673         2399838.70
LIBRAINFU          LIBRA INFUSIONS LIMITED                582.50        316.40        463.80        424.00        424.00        424.00        463.80            -39.80           2             50            21200.00
LINDEBD            LINDE BANGLADESH LIMITED               1325.00       1106.00       1224.50       1226.00       1220.00       1221.40       1224.50           -3.10            8             375           458036.00
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            5.90          5.00          5.10          5.10          5.00          5.00          5.10              -0.10            5             15500         78050.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         10.40         6.20          6.50          6.50          6.20          6.30          6.40              -0.10            75            203237        1289261.40
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.00         16.10         16.10         16.10         16.10         16.10         16.10             0.00             5             1605          25840.50
MARICO             MARICO BANGLADESH LIMITED              1454.00       1325.00       1405.00       1440.00       1399.90       1422.80       1405.00           17.80            2             7             9959.70
MATINSPINN         MATIN SPINNING MILLS LTD.              42.50         39.00         40.00         40.30         40.10         40.30         40.00             0.30             6             1001          40160.30
MBL1STMF           MBL 1ST MUTUAL FUND                    7.20          5.60          6.00          6.40          6.40          6.40          6.00              0.40             1             3000          19200.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            112.90        95.50         100.70        101.00        101.00        101.00        100.70            0.30             1             200           20200.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          68.90         56.30         59.90         62.80         58.20         58.80         59.90             -1.10            37            35992         2215062.40
MERCANBANK         MERCANTILE BANK LIMITED                11.40         10.00         10.50         10.60         10.40         10.60         10.50             0.10             36            55705         588536.60
MERCINS            MERCANTILE INSURANCE CO.LTD.           14.40         11.60         13.30         12.30         12.30         12.30         13.30             -1.00            1             18            221.40
METROSPIN          METRO SPINNING LIMITED                 9.90          7.60          7.80          7.80          7.80          7.80          7.80              0.00             0             0             0.00
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   29.00         22.20         22.20         22.60         22.50         22.60         22.20             0.40             14            20508         462160.00
MICEMENT           M.I. CEMENT FACTORY LTD.               85.30         74.50         80.90         82.40         78.30         79.10         80.90             -1.80            78            30054         2392438.30
MIDASFIN           MIDAS FINANCING LIMITED                17.10         14.50         16.30         16.30         16.30         16.30         16.30             0.00             0             0             0.00
MIRACLEIND         MIRACLE INDUSTRIES LIMITED             40.60         26.80         31.20         32.80         31.30         32.00         31.20             0.80             158           80390         2573688.20
MITHUNKNIT         MITHUN KNITTING AND DYEING             66.50         61.90         62.50         64.50         62.60         63.50         62.50             1.00             88            31317         1992769.00
MJLBD              MJL BANGLADESH LIMITED                 102.20        87.50         90.00         92.50         89.80         92.20         90.00             2.20             119           31659         2891916.80
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           45.20         38.00         38.10         38.90         38.00         38.00         38.10             -0.10            4             333           12672.60
MPETROLEUM         MEGHNA PETROLEUM LIMITED               153.30        135.40        137.80        140.50        135.40        139.30        137.80            1.50             25            2914          403754.30
MTB                MUTUAL TRUST BANK LIMITED              19.80         16.80         16.80         17.00         16.80         16.80         16.80             0.00             3             24684         415691.20
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         225.00        190.20        200.00        214.00        214.00        214.00        200.00            14.00            1             1             214.00
NAVANACNG          NAVANA CNG LIMITED                     52.90         46.00         46.80         47.30         46.60         47.10         46.80             0.30             26            7970          374974.00
NBL                NATIONAL BANK LIMITED                  10.10         9.00          9.20          9.30          9.00          9.20          9.20              0.00             113           475942        4340863.30
NCCBANK            N C C BANK LIMITED                     9.50          8.80          8.90          9.00          8.80          9.00          8.90              0.10             47            117040        1047311.00
NCCBLMF1           NCCBL MUTUAL FUND-1                    6.90          5.70          6.50          6.50          6.50          6.50          6.50              0.00             0             0             0.00
NFML               NATIONAL FEED MILL LTD.                22.90         17.00         19.50         19.60         19.10         19.20         19.50             -0.30            102           59997         1158907.90
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         45.30         33.30         33.50         36.80         33.70         36.30         33.50             2.80             14            16400         595270.00
NITOLINS           NITOL INSURANCE COMPANY LTD            27.80         21.10         25.50         25.50         25.50         25.50         25.50             0.00             0             0             0.00
NLI1STMF           NLI FIRST MUTUAL FUND                  9.70          9.10          9.20          9.20          9.20          9.20          9.20              0.00             2             4000          36800.00
NORTHRNINS         NORTHERN GENERAL INSURANCE CO.         19.60         16.60         17.00         17.00         17.00         17.00         17.00             0.00             0             0             0.00
NPOLYMAR           NATIONAL POLYMER IND LTD               90.00         73.20         76.10         76.00         74.30         74.40         76.10             -1.70            14            2229          166084.60
NTC                NATIONAL TEA COMPANY LIMITED           635.00        600.00        617.10        617.10        617.10        617.10        617.10            0.00             0             0             0.00
OAL                OLYMPIC ACCESSORIES LTD.               38.40         30.70         33.40         36.70         34.00         36.70         33.40             3.30             741           355206        12662530.10
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             302.90        246.40        288.80        298.00        293.00        294.20        288.80            5.40             31            5325          1575914.80
ONEBANKLTD         ONE BANK LIMITED                       15.50         14.40         14.80         15.40         14.80         15.20         14.80             0.40             168           328660        4955736.30
ORIONINFU          ORION INFUSION LIMITED                 62.90         54.30         56.00         57.00         56.30         56.70         56.00             0.70             10            5800          327640.00
ORIONPHARM         ORION PHARMA LTD.                      38.80         35.00         35.30         35.50         35.10         35.20         35.30             -0.10            53            8946          315823.90
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       29.80         25.00         28.00         26.20         26.20         26.20         28.00             -1.80            1             50            1310.00
PADMAOIL           PADMA OIL COMPANY LIMITED              185.80        162.30        163.20        165.00        163.00        164.70        163.20            1.50             22            2472          404211.80
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            14.40         11.20         13.50         13.50         13.50         13.50         13.50             0.00             0             0             0.00
PENINSULA          PENINSULA CHITTAGONG LIMITED           19.20         15.70         16.50         16.50         16.20         16.40         16.50             -0.10            27            10868         177195.60
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         17.50         15.00         16.30         16.50         15.20         16.40         16.30             0.10             3             1230          20121.00
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           4.70          4.10          4.30          4.30          4.20          4.20          4.30              -0.10            2             500           2120.00
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          25.50         21.50         24.50         24.50         24.50         24.50         24.50             0.00             0             0             0.00
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          24.30         19.30         20.50         22.50         21.00         22.10         20.50             1.60             64            70776         1575471.20
PHPMF1             PHP FIRST MUTUAL FUND                  4.70          4.00          4.10          4.20          4.10          4.10          4.10              0.00             18            10112         41509.20
PIONEERINS         PIONEER INSURANCE COMPANY LTD          35.00         34.00         35.00         35.00         35.00         35.00         35.00             0.00             0             0             0.00
PLFSL              PEOPLE'S LEASING & FIN'L SERV.         16.00         12.70         12.80         13.40         12.90         13.30         12.80             0.50             69            63114         830976.80
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         4.50          4.10          4.10          4.20          4.10          4.10          4.10              0.00             15            5273          21719.30
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         83.00         69.30         82.00         82.20         82.20         82.20         82.00             0.20             3             10400         854880.00
POWERGRID          POWER GRID COMPANY OF BD LTD.          55.00         46.20         48.00         49.50         47.20         48.50         48.00             0.50             24            8530          417170.00
PRAGATIINS         PRAGATI INSURANCE LIMITED              28.60         25.00         28.60         25.80         25.80         25.80         28.60             -2.80            1             9             232.20
PRAGATILIF         PRAGATI LIFE INSURANCE LTD.            113.50        103.10        110.00        110.00        110.00        110.00        110.00            0.00             0             0             0.00
PREMIERBAN         THE PREMIER BANK LIMITED               9.00          8.00          8.10          8.30          8.00          8.20          8.10              0.10             34            16033         130595.10
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           94.00         74.00         91.10         94.00         89.00         93.70         91.10             2.60             64            96035         8781687.70
PREMIERLEA         PREMIER LEASING & FINANCE LTD          10.20         8.10          9.30          9.20          8.90          9.20          9.30              -0.10            10            20075         180775.00
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             4.70          4.30          4.50          4.50          4.40          4.50          4.50              0.00             5             5000          22400.00
PRIMEBANK          PRIME BANK LIMITED                     18.40         16.50         16.80         16.90         16.70         16.90         16.80             0.10             5             3034          50886.00
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         13.30         7.80          8.10          8.30          7.80          8.20          8.10              0.10             38            41997         342313.30
PRIMEINSUR         PRIME INSURANCE COMPANY LTD            17.20         13.10         17.00         16.00         15.30         15.80         17.00             -1.20            3             135           2135.50
PRIMELIFE          PRIME ISLAMI LIFE INSURANCE            67.00         36.00         66.90         66.90         66.40         66.80         66.90             -0.10            12            54405         3635597.00
PRIMETEX           PRIME TEXTILE SPINNING MILLS           18.80         15.20         15.50         15.50         15.50         15.50         15.50             0.00             0             0             0.00
PROGRESLIF         PROGRESSIVE LIFE INS. CO. LTD          55.00         55.00         55.00         55.00         55.00         55.00         55.00             0.00             0             0             0.00
PROVATIINS         PROVATI INSURANCE CO. LTD              16.00         13.20         13.50         13.50         13.50         13.50         13.50             0.00             0             0             0.00
PTL                PARAMOUNT TEXTILE LIMITED              17.90         14.00         15.30         15.40         15.10         15.20         15.30             -0.10            18            20040         304970.20
PUBALIBANK         PUBALI BANK LIMITED                    22.10         20.70         21.30         21.50         21.00         21.30         21.30             0.00             25            25024         526474.80
QSMDRYCELL         QUASEM DRYCELLS LIMITED                135.00        106.10        121.30        120.00        111.10        114.00        121.30            -7.30            160           30715         3579580.20
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            42.50         37.30         40.40         41.20         41.00         41.20         40.40             0.80             24            6450          265430.00
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              74.60         66.50         71.20         72.00         70.50         71.40         71.20             0.20             113           110571        7938586.10
RANFOUNDRY         RANGPUR FOUNDRY LTD                    123.00        105.60        111.40        111.60        109.10        109.60        111.40            -1.80            15            1720          188432.00
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     17.60         14.40         15.70         15.80         14.40         15.70         15.70             0.00             11            2926          45397.20
RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         0.00          0.00          1561.20       1561.20       1561.20       1561.20       1561.20           0.00             0             0             0.00
REGENTTEX          REGENT TEXTILE MILLS LTD.              24.30         18.10         19.20         19.90         19.20         19.20         19.20             0.00             448           358202        6978137.60
RELIANCE1          1ST SCHEME OF RELIANCE INS. MF         0.00          0.00          6.70          6.70          6.70          6.70          6.70              0.00             0             0             0.00
RELIANCINS         RELIANCE INSURANCE LTD                 52.00         46.00         51.00         51.00         51.00         51.00         51.00             0.00             0             0             0.00
REPUBLIC           REPUBLIC INSURANCE COMPANY LTD         17.50         14.00         16.00         15.90         15.90         15.90         16.00             -0.10            1             100           1590.00
RNSPIN             R. N. SPINNING MILLS LIMITED           26.60         22.20         23.60         24.20         23.80         24.20         23.60             0.60             17            6127          147477.60
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   52.10         44.10         45.50         46.30         44.90         45.00         45.50             -0.50            55            11065         500119.00
RUPALIBANK         RUPALI BANK LIMITED                    38.00         31.50         32.60         32.40         31.50         32.40         32.60             -0.20            4             1382          44563.00
RUPALIINS          RUPALI INSURANCE COMPANY LTD           19.40         16.30         18.50         17.40         17.00         17.00         18.50             -1.50            2             4962          84464.80
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         39.50         30.20         35.00         35.60         34.70         34.90         35.00             -0.10            20            10782         378485.00
SAFKOSPINN         SAFKO SPINNING MILLS LTD               20.50         16.40         17.10         18.10         17.20         18.00         17.10             0.90             29            19489         340923.90
SAIFPOWER          SAIF POWERTEC LIMITED                  72.80         65.80         66.80         67.00         66.20         66.30         66.80             -0.50            134           57938         3856526.40
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               17.00         13.00         13.10         13.60         13.00         13.10         13.10             0.00             39            69930         916573.50
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               17.90         13.70         15.30         14.70         14.50         14.50         15.30             -0.80            3             2070          30115.00
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         32.00         26.70         28.10         28.50         27.70         28.10         28.10             0.00             96            46450         1302955.40
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            15.50         12.80         13.60         13.90         13.60         13.60         13.60             0.00             39            15308         209238.90
SAMATALETH         SAMATA LEATHER COMPLEX LTD             30.00         25.10         25.30         25.30         25.30         25.30         25.30             0.00             0             0             0.00
SAMORITA           SAMORITA HOSPITAL LIMITED              82.00         72.50         73.00         74.70         72.50         72.60         73.00             -0.40            7             1033          74968.60
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         41.70         36.00         37.70         37.90         37.50         37.50         37.70             -0.20            27            13350         501445.00
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           64.70         40.50         43.50         43.50         40.50         40.60         43.70             -3.10            140           42398         1747539.10
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         9.20          7.50          9.00          9.10          9.10          9.10          9.00              0.10             4             1050          9555.00
SEMLLECMF          SEML LECTURE EQUITY MANAGEMENT FUND    12.00         8.00          9.80          9.80          9.80          9.80          9.80              0.00             0             0             0.00
SHAHJABANK         SHAHJALAL ISLAMI BANK LTD.             13.40         11.60         12.00         12.10         11.90         12.00         12.00             0.00             12            8069          96678.00
SHASHADNIM         SHASHA DENIMS LTD.                     41.90         37.00         41.20         41.70         40.70         41.00         41.20             -0.20            72            48960         2012868.10
SHURWID            SHURWID INDUSTRIES LTD.                22.00         11.70         11.90         11.90         11.90         11.90         11.90             0.00             0             0             0.00
SIBL               SOCIAL ISLAMI BANK LIMITED             15.30         13.70         14.70         14.70         14.50         14.60         14.70             -0.10            29            17934         261446.70
SIMTEX             SIMTEX INDUSTRIES LTD.                 23.40         19.00         20.20         20.70         19.00         20.40         20.20             0.20             132           125147        2545661.80
SINGERBD           SINGER BANGLADESH LIMITED              183.00        167.00        175.50        178.90        174.10        174.30        175.50            -1.20            110           13107         2294394.70
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          41.60         28.00         37.90         41.60         36.40         38.70         37.90             0.80             97            55417         2128988.30
SONARBAINS         SONAR BANGLA INSURANCE LTD.            16.40         13.70         14.90         14.90         14.90         14.90         14.90             0.00             0             0             0.00
SONARGAON          SONARGAON TEXTILES LIMITED             11.20         8.80          11.00         11.20         10.80         10.90         11.00             -0.10            67            27376         298508.20
SOUTHEASTB         SOUTHEAST BANK LIMITED                 17.80         16.70         17.00         17.10         16.70         16.90         17.00             -0.10            44            70347         1194172.20
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            12.00         10.10         11.20         11.00         11.00         11.00         11.20             -0.20            7             2486          27346.00
SPCL               SHAHJIBAZAR POWER CO. LTD.             130.80        104.00        117.20        118.80        115.10        115.50        117.20            -1.70            180           32186         3739956.50
SPPCL              SUMMIT PURBANCHOL POWER COMPANY LTD.   61.00         54.60         57.50         57.10         56.40         57.00         57.50             -0.50            22            7848          447023.60
SQUARETEXT         SQUARE TEXTILES LIMITED                77.00         73.00         73.20         74.80         74.00         74.70         73.20             1.50             3             155           11505.30
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         274.00        245.00        267.90        270.00        267.50        269.80        267.90            1.90             97            27683         7447683.40
STANCERAM          STANDARD CERAMIC INDS LIMITED          55.00         47.50         48.00         47.80         47.80         47.80         48.00             -0.20            1             740           35372.00
STANDARINS         STANDARD INSURANCE LIMITED             15.00         13.10         14.00         14.00         14.00         14.00         14.00             0.00             0             0             0.00
STANDBANKL         STANDARD BANK LIMITED                  9.70          9.00          9.20          9.20          9.00          9.10          9.20              -0.10            49            223991        2056670.00
SUMITPOWER         SUMMIT POWER LIMITED                   42.50         39.10         41.80         41.60         41.10         41.40         41.80             -0.40            87            72080         2993474.70
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      38.50         26.10         34.00         35.00         32.50         32.50         34.00             -1.50            13            11156         387270.00
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          20.00         15.90         16.30         16.30         16.00         16.20         16.30             -0.10            6             9411          152108.20
TALLUSPIN          TALLU SPINNING MILLS LIMITED           26.40         17.00         24.00         25.40         23.60         24.20         24.00             0.20             186           132210        3281701.70
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         51.00         41.90         46.00         47.70         46.40         47.60         46.00             1.60             358           154882        7311369.40
TOSRIFA            TOSRIFA INDUSTRIES LIMITED             20.50         16.30         17.00         17.10         16.90         17.00         17.00             0.00             49            21405         363492.00
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             4.90          4.30          4.40          4.40          4.30          4.40          4.40              0.00             12            16807         73490.10
TRUSTBANK          TRUST BANK LIMITED                     24.40         21.50         21.70         22.70         21.50         22.60         21.70             0.90             8             10068         227202.00
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     14.10         10.00         11.80         12.20         11.70         12.10         11.80             0.30             38            28081         340736.00
UCB                UNITED COMMERCIAL BANK LTD.            21.80         19.30         19.50         20.50         19.60         20.30         19.50             0.80             322           315251        6301214.70
UNIONCAP           UNION CAPITAL LIMITED                  17.30         14.00         14.70         15.40         14.70         15.00         14.70             0.30             22            25383         380239.00
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            54.80         46.00         46.90         46.30         46.00         46.10         46.90             -0.80            19            5465          251790.00
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               8.20          6.60          6.60          6.70          6.60          6.60          6.60              0.00             383           1039882       6921660.60
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 170.70        140.20        164.80        166.00        162.10        162.60        164.80            -2.20            241           59245         9685573.30
USMANIAGL          USMANIA GLASS SHEET FAC LTD            97.00         85.00         87.90         91.80         87.00         89.00         87.90             1.10             9             394           34544.60
UTTARABANK         UTTARA BANK LIMITED                    23.00         21.20         22.00         22.10         21.20         22.00         22.00             0.00             16            16376         355792.40
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         65.00         55.20         56.70         60.00         59.00         59.20         56.70             2.50             2             490           29010.00
VAMLBDMF1          VANGUARD AML BD FINANCE MUTUAL FUND ON 13.20         8.80          8.80          8.80          8.80          8.80          8.80              0.00             0             0             0.00
WATACHEM           WATA CHEMICALS LTD.                    171.00        155.30        161.00        160.00        158.30        160.00        161.00            -1.00            2             400           63830.00
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           26.90         21.90         23.00         23.50         22.30         22.50         23.00             -0.50            83            28008         634754.10
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   24.30         17.40         24.00         24.30         23.30         23.50         24.00             -0.50            66            61304         1456682.40
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               23.50         20.30         21.40         23.50         20.80         21.50         21.40             0.10             9             2993          63327.40

-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------

Leave a Reply

Your email address will not be published. Required fields are marked *

*