Home | Breaking News | Chittagong Stock Exchange Limited MARKET SUMMARY

Chittagong Stock Exchange Limited MARKET SUMMARY

Date: 07 Sep 2016
CASPI (CSE All Share Price Index)    : 14125.7941       Issues Traded           : 232
Change in Index (Value)              :    82.0606       Issues Gained           : 128
Change in Index (%)                  :    0.5843        Issues Incurred Loss    : 69
CSE-30 Index                         : 12807.6088       Issues Remained Unchange: 35
Change in Index (%)                  :    0.4926    
Change in Index (Value)              :    62.7828   
CSCX (CSE Selective Categories Index): 8600.6491 
Change in Index (%)                  :    0.6031    
Change in Index (Value)              :    51.5638   
CSE 50 (Benchmark Index)       : 1052.1255 
Change in Index (%)                  :    0.5096    
Change in Index (Value)              :    5.3345    
CSI (CSE SHARIAH Index)              : 994.1488  
Change in Index (%)                  :    0.3155    
Change in Index (Value)              :    3.1269    
Turnover in Value in Taka      : 269,438,083.10
Turnover in Volume             : 8791036
Contract Numbers               : 11174
Issued Capital in Taka         : 572,228,352,200.00
Closing Market Capital in Taka : 2,563,998,459,133.80
Number of Listed Securities    : 298
Number of Companies            : 261
Number of Mutual Fund          : 35
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        4.40         4.80           -0.40        22050            23             96715.00
21017    1STPRIMFMF PRIME FINANCE 1ST MUTUAL FUND       8.00         8.10           -0.10        1300             1              10400.00
21008    8THICB 8TH ICB MUTUAL FUND                     59.30        59.40          -0.10        83               2              4921.90
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               23.60        23.70          -0.10        6504             14             153495.20
22002    ABBANK AB BANK LIMITED                         16.60        16.20          0.40         198693           182            3284040.00
13003    ACI ADVANCED CHEMICAL INDUSTRIES               438.10       429.50         8.60         1268             41             552145.40
13021    ACIFORMULA ACI FORMULATIONS LIMITED            166.00       165.30         0.70         10483            63             1739636.70
13031    ACMELABACME LABORATORIES LTD.                  108.20       109.20         -1.00        94878            474            10335838.40
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          48.50        48.50          0.00         8802             22             424032.00
13029    AFCAGROAFC AGRO BIOTECH LTD.                   58.80        58.00          0.80         22712            21             1320795.00
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            51.10        51.00          0.10         21820            39             1115858.50
24006    AGNISYSL AGNI SYSTEMS LIMITED                  18.20        18.30          -0.10        6556             16             119384.20
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           14.10        14.00          0.10         54857            28             770832.60
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               19.70        19.80          -0.10        8932             27             176343.40
32021    AMANFEEDAMAN FEED LIMITED                      79.20        78.10          1.10         3235             8              255787.50
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         491.70       499.40         -7.70        848              22             421265.00
14005    AMCL(PRAN) AGRICULTURAL MARKETING CO LTD       216.10       220.00         -3.90        1650             14             357861.00
16003    ANWARGALV ANWAR GALVANIZING LIMITED            74.30        74.40          -0.10        8157             45             606208.80
14001    APEXFOODS APEX FOODS LIMITED                   165.10       168.40         -3.30        2079             34             353370.80
12004    APEXSPINN APEX SPINNING & KNITTING MILLS       104.20       104.30         -0.10        1112             10             115812.20
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        15.80        15.50          0.30         92727            90             1455523.70
15005    ARAMITCEM ARAMIT CEMENT LIMITED                36.60        36.00          0.60         40960            69             1497196.60
12044    ARGONDENIMARGON DENIMS LIMITED                 24.70        24.70          0.00         19395            49             479718.20
11035    ASIAINS ASIA INSURANCE LIMITED                 13.60        12.90          0.70         15800            5              214540.00
14018    BANGAS BANGAS LIMITED                          195.70       192.10         3.60         1925             23             374668.20
22022    BANKASIA BANK ASIA LIMITED                     17.10        16.70          0.40         20105            11             344175.00
20011    BARKAPOWERBARAKA POWER LIMITED                 28.50        28.50          0.00         55747            73             1591189.50
17009    BATASHOE BATA SHOE COMPANY (BD) LIMITED        1190.00      1200.00        -10.00       20               2              23800.00
32009    BATBC BRITISH AMERICAN TOBACCO BD CO           2455.00      2430.00        25.00        6                3              14718.90
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       16.50        16.50          0.00         9306             5              153549.00
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            37.60        37.30          0.30         21701            38             813966.30
24004    BDCOM BDCOM ONLINE LIMITED                     26.20        26.20          0.00         17306            22             451450.00
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       13.30        13.00          0.30         70890            62             952823.00
16013    BDLAMPS BANGLADESH LAMPS LIMITED               190.70       188.40         2.30         190              3              36230.00
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               22.80        22.90          -0.10        136161           129            3108753.50
16017    BDWELDING BD WELDING ELECTRODES LIMITED        10.60        10.50          0.10         1975             8              20888.40
14021    BEACHHATCH BEACH HATCHERY  LTD.                11.10        11.00          0.10         35123            43             390780.30
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         17.90        17.10          0.80         48500            69             867673.00
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    45.30        44.50          0.80         51324            94             2341739.70
32003    BEXIMCO BEXIMCO LIMITED                        22.90        22.50          0.40         182211           214            4163039.10
11039    BNICLBANGLADESH NATIONAL INSURANCE COMPANY LIM 13.00        13.00          0.00         39600            28             513185.00
22029    BRACBANK BRAC BANK LIMITED                     61.10        60.70          0.40         17930            23             1095198.00
32004    BSC BD SHIPPING CORPORATION LTD                428.10       432.30         -4.20        3076             145            1327853.00
16032    BSRMLTDBANGLADESH STEEL RE-ROLLING MILLS LTD.  182.50       178.90         3.60         86434            296            15720116.70
16022    BSRMSTEEL BSRM STEELS LIMITED                  101.80       100.50         1.30         14609            56             1486630.30
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           81.70        81.80          -0.10        13670            44             1116050.70
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             6.00         6.10           -0.10        8500             10             51200.00
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         15.90        15.80          0.10         17435            26             275913.00
22006    CITYBANK THE CITY BANK LIMITED                 23.70        23.20          0.50         23121            15             545102.20
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      12.70        13.10          -0.40        1000             1              12700.00
12053    CNATEXC & A TEXTILES LTD.                      8.00         8.00           0.00         60933            36             487514.00
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            89.00        85.60          3.40         5399             34             480405.30
11029    CONTININS CONTINENTAL INSURANCE LIMITED        17.00        17.20          -0.20        1425             3              24225.00
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           243.00       236.50         6.50         11282            209            2718108.60
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        9.30         9.20           0.10         24944            18             231881.20
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          22.80        22.90          -0.10        16321            28             372507.80
25018    DBH DELTA BRAC HOUSING FIN. CORP.              109.10       109.60         -0.50        11401            31             1240189.00
21023    DBH1STMF DBH FIRST MUTUAL FUND                 6.30         6.10           0.20         1000             1              6300.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         98.20        97.90          0.30         2125             28             208620.50
12023    DELTASPINN DELTA SPINNERS LIMITED              7.80         7.90           -0.10        37977            38             297743.00
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           54.00        54.10          -0.10        1182             5              63782.40
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          11.40        11.30          0.10         10930            21             124787.00
22014    DHAKABANK DHAKA BANK LIMITED                   16.60        16.60          0.00         11859            20             197123.50
11038    DHAKAINS DHAKA INSURANCE LIMITED               16.60        16.50          0.10         610              3              10130.00
20019    DOREENPWRDOREEN POWER GENERATIONS AND SYSTEMS  71.40        72.20          -0.80        95971            341            6965467.30
12059    DSSLDRAGON SWEATER & SPINNING LTD.             10.10        10.10          0.00         80973            74             817877.30
22017    DUTCHBANGL DUTCH-BANGLA BANK LIMITED           98.20        109.00         -10.80       693              4              68055.30
11015    EASTLAND EASTLAND INSURANCE COMPANY LTD        20.60        19.00          1.60         1000             1              20600.00
22025    EBL EASTERN BANK LIMITED                       28.90        28.50          0.40         23124            11             667176.00
21018    EBL1STMF EBL FIRST MUTUAL FUND                 4.50         4.80           -0.30        11501            9              51854.60
21035    EBLNRBMF EBL NRB MUTUAL FUND                   4.30         4.70           -0.40        4                1              17.20
16015    ECABLES EASTERN CABLES LIMITED                 165.90       166.70         -0.80        2120             11             352425.00
18002    EHL EASTERN HOUSING LIMITED                    35.00        34.80          0.20         1555             7              54307.50
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          38.90        38.30          0.60         18478            47             716479.20
12043    ENVOYTEXENVOY TEXTILES LIMITED                 36.90        37.30          -0.40        5510             3              205369.00
12060    ETLEVINCE TEXTILES LIMITED                     15.40        15.60          -0.20        5815             14             89555.50
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          8.60         8.50           0.10         86927            37             741787.20
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   8.20         8.30           -0.10        66120            43             545392.00
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            27.00        26.90          0.10         799670           525            21777133.20
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    8.10         8.10           0.00         13712            11             113407.20
25017    FASFIN FAS FINANCE & INVESTMENT LTD            9.10         9.10           0.00         32050            19             298210.00
21040    FBFIFFIRST BANGLADESH FIXED INCOME FUND        5.50         6.40           -0.90        1                1              5.50
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       11.10        11.20          -0.10        19035            15             213622.00
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 27.20        27.00          0.20         6735             23             182886.80
25004    FIRSTFINFIRST FINANCE LIMITED                  6.70         6.60           0.10         9818             6              61853.80
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      9.20         9.10           0.10         27981            27             254779.00
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         14.80        14.70          0.10         25343            32             372489.20
14017    FUWANGFOOD FU-WANG FOODS LIMITED               13.30        13.30          0.00         7811             10             104435.80
20014    GBBPOWERGBB POWER LTD.                         14.10        14.00          0.10         17015            27             237812.50
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           6.70         6.60           0.10         26558            22             177499.50
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       26.90        26.20          0.70         2191             8              58870.30
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             40.60        38.90          1.70         21594            42             863212.10
16021    GOLDENSON GOLDEN SON LIMITED                   22.60        22.20          0.40         23200            52             523017.00
26001    GP GRAMEENPHONE LIMITED                        267.30       266.70         0.60         1908             16             510449.40
16024    GPHISPATGPH ISPAT LTD.                         29.20        28.80          0.40         202066           196            5882360.00
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       73.80        73.00          0.80         1801             16             132061.50
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          9.80         11.30          -1.50        16508            20             162098.40
21028    GREENDELMF GREEN DELTA MUTUAL FUND             6.20         6.10           0.10         2500             3              15400.00
11003    GREENDELT GREEN DELTA INSURANCE COMPANY        47.00        48.60          -1.60        7                1              329.00
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    14.00        13.90          0.10         6237             6              87618.00
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      50.80        51.00          -0.20        15635            36             796250.50
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      530.30       535.10         -4.80        648              22             344545.80
12052    HFLHAMID FABRICS LTD.                          17.30        17.50          -0.20        12108            23             210349.90
12024    HRTEX H.R.TEXTILE MILLS LIMITED                22.50        22.70          -0.20        3193             7              71937.50
12049    HWAWELLTEXHWA WELL TEXTILES (BD) LTD.          31.50        30.40          1.10         900              1              28350.00
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           247.40       244.50         2.90         1610             6              398355.00
25001    ICB INVESTMENT CORP OF BANGLADESH              104.80       103.00         1.80         2400             6              251400.00
21015    ICB2NDNRB ICB AMCL 2ND NRB MUTUA FUND          7.20         7.30           -0.10        2000             1              14400.00
21019    ICBAMCL2ND ICB AMCL SECOND MUTUAL FUND         4.60         4.60           0.00         2000             2              9200.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             5.40         5.40           0.00         5500             2              29650.00
16031    IFADAUTOSIFAD AUTOS LIMITED                    85.70        83.50          2.20         15880            62             1356232.40
22010    IFIC INTL FINANCE INV & COMM BANK              19.00        18.00          1.00         108860           73             2058912.60
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            4.30         4.50           -0.20        3974             7              17158.20
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          6.30         6.20           0.10         1000             2              6250.00
25015    ILFSL INT'L LEASING & FINANCIAL SERV           8.30         8.10           0.20         56156            40             470934.70
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          12.00        11.60          0.40         200              2              2390.00
24005    INTECH INTECH LIMITED                          12.50        12.50          0.00         17091            16             213664.40
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      31.50        31.10          0.40         125090           111            3938769.00
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      14.40        14.50          -0.10        18005            22             260686.90
11036    ISLAMIINS ISLAMI INSURANCE BANGLADESH LT       16.00        16.50          -0.50        331              1              5296.00
24003    ISNLTD INFORMATION SERVICES NETWORK L          12.00        12.30          -0.30        270              6              3295.00
24009    ITCIT CONSULTANTS LIMITED                      53.00        51.30          1.70         65683            194            3464833.40
22028    JAMUNABANK JAMUNA BANK LIMITED                 12.40        12.50          -0.10        833              1              10329.20
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           187.10       188.80         -1.70        1489             11             278422.50
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     159.70       159.10         0.60         5820             30             929780.00
16014    KAY&QUE KAY & QUE (BANGLADESH) LTD             30.00        30.90          -0.90        100              1              3000.00
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  23.90        23.40          0.50         11700            15             279060.00
16034    KDSALTDKDS ACCESSORIES LTD.                    70.70        68.80          1.90         324696           583            22974289.80
13017    KEYACOSMET KEYA COSMETICS LIMITED              11.70        11.70          0.00         447295           152            5283447.80
20010    KPCL KHULNA POWER COMPANY LIMITED              62.00        61.90          0.10         12889            35             798977.50
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           9.10         9.10           0.00         1600             4              14514.00
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        78.90        78.60          0.30         189813           347            14895881.00
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         28.80        28.60          0.20         130870           130            3776470.50
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             30.80        31.10          -0.30        19040            67             589738.80
20013    LINDEBDLINDE BANGLADESH LIMITED                1410.00      1410.00        0.00         1971             15             2788885.00
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      7.00         7.00           0.00         13945            16             97363.90
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            16.70        16.40          0.30         1550             5              25975.00
21033    MBL1STMF MBL 1ST MUTUAL FUND                   6.30         6.00           0.30         3000             2              18900.00
15003    MEGHNACEM MEGHNA CEMENT MILLS LIMITED          114.90       110.60         4.30         700              5              80440.00
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       47.90        48.00          -0.10        952              5              45620.00
22023    MERCANBANK MERCANTILE BANK LIMITED             10.60        10.50          0.10         2421             9              25570.00
11034    MERCINS MERCANTILE INSURANCE CO.LTD.           13.40        12.80          0.60         35100            8              469370.00
12035    METROSPIN METRO SPINNING LIMITED               7.90         8.00           -0.10        1000             2              7900.00
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      18.00        18.30          -0.30        30424            32             550193.20
15010    MICEMENT M.I. CEMENT FACTORY LTD.              79.00        77.80          1.20         10074            38             794379.00
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          29.80        29.50          0.30         20430            38             606905.00
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          75.90        74.00          1.90         32796            134            2490341.30
20012    MJLBD MJL BANGLADESH LIMITED                   114.80       113.50         1.30         65855            165            7518603.20
22018    MTBMUTUAL TRUST BANK LIMITED                   18.60        18.00          0.60         5000             5              92200.00
10002    NATLIFEINS NATIONAL LIFE INSURANCE CO.LTD      160.00       162.00         -2.00        250              2              40000.00
16023    NAVANACNG NAVANA CNG LIMITED                   45.30        45.50          -0.20        21445            51             971027.50
22003    NBL NATIONAL BANK LIMITED                      9.00         9.00           0.00         82658            42             746103.00
22016    NCCBANK N C C BANK LIMITED                     9.20         9.20           0.00         80769            22             742573.00
32020    NFMLNATIONAL FEED MILL LTD.                    20.80        20.50          0.30         88005            82             1831874.50
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           33.10        33.00          0.10         16254            22             537537.40
32005    NPOLYMAR NATIONAL POLYMER IND LTD              93.40        93.70          -0.30        600              2              56030.00
16033    OALOLYMPIC ACCESSORIES LTD.                    23.00        23.10          -0.10        165273           218            3837620.00
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             303.70       304.60         -0.90        8590             31             2612662.80
22021    ONEBANKLTD ONE BANK LIMITED                    13.50        13.50          0.00         69190            45             933979.10
13008    ORIONINFU ORION INFUSION LIMITED               72.30        69.10          3.20         26921            110            1929780.40
13027    ORIONPHARMORION PHARMA LTD.                    37.70        37.20          0.50         18528            37             695810.10
10011    PADMALIFEPADMA ISLAMI LIFE INSURANCE LTD.      22.20        23.20          -1.00        2000             3              44420.00
20002    PADMAOIL PADMA OIL COMPANY LIMITED             184.20       184.60         -0.40        6307             61             1162936.20
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          15.40        15.40          0.00         52771            49             813614.50
11002    PEOPLESINS PEOPLES INSURANCE COMPANY LTD.      15.10        15.20          -0.10        85               2              1281.00
21025    PF1STMF PHOENIX FIN. 1ST MUTUAL FUND           4.40         4.40           0.00         2000             2              8700.00
25016    PHOENIXFIN PHOENIX FINANCE & INVESTMENTS       19.70        19.30          0.40         1982             6              39034.40
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.20         4.50           -0.30        52750            39             221907.90
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           6.90         6.90           0.00         17800            11             123135.60
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.20         4.50           -0.30        2480             4              10416.00
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        57.40        57.40          0.00         6300             11             360450.00
22031    PREMIERBAN THE PREMIER BANK LIMITED            7.00         7.00           0.00         70255            29             498050.70
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         99.30        95.20          4.10         2200             4              218500.00
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       9.00         8.70           0.30         85920            63             773731.10
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          4.60         4.50           0.10         1500             3              6900.00
22013    PRIMEBANK PRIME BANK LIMITED                   16.80        15.70          1.10         100              1              1680.00
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        7.50         7.40           0.10         5400             2              40500.00
12002    PRIMETEX PRIME TEXTILE SPINNING MILLS          20.60        20.50          0.10         1000             2              20600.00
12046    PTLPARAMOUNT TEXTILE LIMITED                   17.50        17.20          0.30         15084            27             262999.20
22007    PUBALIBANK PUBALI BANK LIMITED                 20.40        20.40          0.00         10381            14             211730.20
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             92.10        89.10          3.00         26195            115            2399160.00
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         58.90        58.30          0.60         6587             22             392604.10
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           57.40        57.40          0.00         12617            29             724614.20
16016    RANFOUNDRY RANGPUR FOUNDRY LTD                 107.60       107.10         0.50         600              5              64560.00
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       12.50        12.30          0.20         3871             11             48272.30
12058    REGENTTEXREGENT TEXTILE MILLS LTD.             11.60        11.80          -0.20        75509            77             878320.30
11004    RELIANCINS RELIANCE INSURANCE LTD              41.00        41.00          0.00         324              1              13284.00
12038    RNSPIN R. N. SPINNING MILLS LIMITED            18.80        18.50          0.30         1000             1              18800.00
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  43.50        43.40          0.10         16019            43             694806.90
11001    RUPALIINS RUPALI INSURANCE COMPANY LTD         14.50        15.10          -0.60        294              2              4262.60
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            11.50        11.40          0.10         1010             6              11596.40
18010    SAIFPOWERSAIF POWERTEC LIMITED                 52.30        51.50          0.80         35175            95             1843915.20
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              13.40        13.30          0.10         2177             6              29016.80
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       27.20        26.60          0.60         71043            172            1923028.90
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          11.40        11.30          0.10         6035             4              68895.50
18004    SAMORITA SAMORITA HOSPITAL LIMITED             80.00        79.40          0.60         1716             15             137808.30
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      28.90        28.80          0.10         1710             4              48653.00
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           42.30        41.00          1.30         39339            76             1660643.50
21034    SEBL1STMF SOUTHEAST BANK 1ST MUTUAL FUND       10.50        10.40          0.10         10400            2              109200.00
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          12.40        12.30          0.10         52284            27             648107.70
12054    SHASHADNIMSHASHA DENIMS LTD.                   35.20        35.10          0.10         10190            17             358534.80
16028    SHURWIDSHURWID INDUSTRIES LTD.                 9.60         9.50           0.10         1065             6              10218.00
22027    SIBL SOCIAL ISLAMI BANK LIMITED                15.10        15.10          0.00         11532            14             174133.20
12057    SIMTEXSIMTEX INDUSTRIES LTD.                   23.70        24.00          -0.30        37859            39             898555.60
16019    SINGERBD SINGER BANGLADESH LIMITED             190.00       189.70         0.30         24266            128            4600275.50
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       30.80        30.20          0.60         6520             14             200468.00
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              16.30        16.00          0.30         8130             11             132018.50
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         8.90         8.80           0.10         9425             11             83985.50
20017    SPCLSHAHJIBAZAR POWER CO. LTD.                 172.60       170.10         2.50         56218            310            9697935.10
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      264.10       264.30         -0.20        17729            118            4685066.30
23003    STANCERAM STANDARD CERAMIC INDS LIMITED        50.60        52.40          -1.80        951              6              48078.60
11031    STANDARINS STANDARD INSURANCE LIMITED          13.40        13.10          0.30         276              1              3698.40
22020    STANDBANKL STANDARD BANK LIMITED               9.50         9.50           0.00         22381            20             212919.50
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        47.40        47.30          0.10         19910            50             943480.00
12056    TOSRIFATOSRIFA INDUSTRIES LIMITED              20.00        20.00          0.00         3414             10             68340.00
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           4.50         4.60           -0.10        10500            4              46250.00
22032    TRUSTBANK TRUST BANK LIMITED                   22.90        22.70          0.20         50828            40             1161005.90
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      10.90        10.50          0.40         87464            97             939996.40
22004    UCBUNITED COMMERCIAL BANK LTD.                 17.60        17.30          0.30         51448            70             901882.00
25013    UNIONCAP UNION CAPITAL LIMITED                 11.30        11.20          0.10         33870            23             386967.70
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           45.50        45.20          0.30         27366            47             1243360.80
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             4.70         5.10           -0.40        1684924          572            7850080.10
20018    UPGDCLUNITED POWER GENERATION & DISTRIBUTION C 149.80       146.30         3.50         49930            294            7429450.60
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          104.50       106.50         -2.00        1130             14             120518.00
22024    UTTARABANK UTTARA BANK LIMITED                 24.50        24.20          0.30         5400             9              132092.10
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       55.00        56.00          -1.00        1300             2              71500.00
13015    WATACHEMWATA CHEMICALS LTD.                    170.20       176.50         -6.30        482              8              82077.10
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         23.80        23.30          0.50         3045             11             72004.50
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 16.30        16.40          -0.10        14535            33             236582.50
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               19.40        19.10          0.30         5000             5              97000.00

------------------------------------------------------------------------------------------------------------------------------------------
 
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
17001 APEXTANRY  APEX TANNERY                                            146.79        148.00       146.00       6220              41         913005.10
25012 IPDC  INDUSTRIAL PROMOTION AND DEVELOPMENT CO.OF BD. LTD           37.18         37.90        37.00        35442             44         1317705.50

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
EASTLAND           20.60      19.00          1.60            8.4211
PRIMEBANK          16.80      15.70          1.10            7.0064
IFIC               19.00      18.00          1.00            5.5556
ASIAINS            13.60      12.90          0.70            5.4264
MBL1STMF           6.30       6.00           0.30            5.0000
MERCINS            13.40      12.80          0.60            4.6875
BEACONPHAR         17.90      17.10          0.80            4.6784
ORIONINFU          72.30      69.10          3.20            4.6310
GHCL               40.60      38.90          1.70            4.3702
PREMIERCEM         99.30      95.20          4.10            4.3067

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
FBFIF              5.50       6.40           -0.90           -14.0625
GRAMEENS2          9.80       11.30          -1.50           -13.2743
DUTCHBANGL         98.20      109.00         -10.80          -9.9083
EBLNRBMF           4.30       4.70           -0.40           -8.5106
1JANATAMF          4.40       4.80           -0.40           -8.3333
UNITEDAIR          4.70       5.10           -0.40           -7.8431
PHPMF1             4.20       4.50           -0.30           -6.6667
POPULAR1MF         4.20       4.50           -0.30           -6.6667
EBL1STMF           4.50       4.80           -0.30           -6.2500
IFIC1STMF          4.30       4.50           -0.20           -4.4444

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
KDSALTD            22974289.80        324696          583
FARCHEM            21777133.20        799670          525
BSRMLTD            15720116.70        86434           296
LAFSURCEML         14895881.00        189813          347
ACMELAB            10335838.40        94878           474
SPCL               9697935.10         56218           310
UNITEDAIR          7850080.10         1684924         572
MJLBD              7518603.20         65855           165
UPGDCL             7429450.60         49930           294
DOREENPWR          6965467.30         95971           341

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
UNITEDAIR          7850080.10         1684924         572
FARCHEM            21777133.20        799670          525
KEYACOSMET         5283447.80         447295          152
KDSALTD            22974289.80        324696          583
GPHISPAT           5882360.00         202066          196
ABBANK             3284040.00         198693          182
LAFSURCEML         14895881.00        189813          347
BEXIMCO            4163039.10         182211          214
OAL                3837620.00         165273          218
BDTHAI             3108753.50         136161          129

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
KDSALTD            22974289.80        324696          583
UNITEDAIR          7850080.10         1684924         572
FARCHEM            21777133.20        799670          525
ACMELAB            10335838.40        94878           474
LAFSURCEML         14895881.00        189813          347
DOREENPWR          6965467.30         95971           341
SPCL               9697935.10         56218           310
BSRMLTD            15720116.70        86434           296
UPGDCL             7429450.60         49930           294
OAL                3837620.00         165273          218

------------------------------------------------------------
 
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                          Date: Sep  7 2016                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
1           GENERAL INSURANCE                                  72          114887          1506523.00           30                    18            6              6               6
2           TEXTILE N CLOTHING                                 907         703662          11161544.90          40                    41            14             13              14
3           PHARMA N CHEMICAL                                  1784        1558460         52837126.70          23                    28            12             4               12
4           FOODS N ALLIED                                     243         88305           5410004.80           12                    13            5              3               5
5           CEMENT                                             519         249794          18311347.70          7                     13            6              1               6
6           ENG N ELECTRICAL                                   2452        1332111         72369941.40          27                    43            19             5               19
7           LEATHR N FOOTWEAR                                  110         25280           1526543.90           5                     4             1              2               1
8           SERVICES N PROPERTY                                861         1842846         13603729.90          7                     13            6              1               6
9           PAPERS N PRINTING                                  92          44185           1618137.50           4                     7             3              1               3
10          ENERGY                                             1607        402066          42555500.40          16                    14            5              4               5
11          MUTUAL FUNDS                                       131         152051          846644.70            35                    25            8              9               8
12          BANK                                               901         1222850         20590324.50          29                    36            16             4               16
13          CERAMIC                                            78          48336           1229167.50           5                     7             3              1               3
16          ICT                                                296         129731          4778630.00           7                     6             1              4               1
17          LEASING N FINANCE                                  511         558813          10957253.80          22                    25            11             3               11
19          LIFE INSURANCE                                     42          7037            387313.50            12                    8             3              2               3
20          TELECOMMUNICATION                                  16          1908            510449.40            2                     2             1              0               1
30          MISCELLANEOUS                                      552         308714          9237899.50           13                    17            7              3               7

----------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                                                                         SECTOR WISE CONCENTRATION                                                                    
                                                                           Date: Sep  7 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                                               20590324.50            7.64               222644971607.70        25.42                                           .0092                                         37359.9695         1.23
CEMENT                                             18311347.70            6.80               54853446097.20         6.26                                            .0334                                         6882.0313          .56
CERAMIC                                            1229167.50             .46                6611320986.20          .75                                             .0186                                         540.3628           .16
ENERGY                                             42555500.40            15.79              96243194270.30         10.99                                           .0442                                         9882.4839          .23
ENG N ELECTRICAL                                   72369941.40            26.86              57828987370.20         6.60                                            .1251                                         6346.9873          1.23
FOODS N ALLIED                                     5410004.80             2.01               36735017889.30         4.19                                            .0147                                         17600.9411         -.11
GENERAL INSURANCE                                  1506523.00             .56                13271976566.30         1.52                                            .0114                                         5285.1453          .08
ICT                                                4778630.00             1.77               4241442703.90          .48                                             .1127                                         7578.2263          .13
LEASING N FINANCE                                  10957253.80            4.07               32638742860.40         3.73                                            .0336                                         16782.1140         .18
LEATHR N FOOTWEAR                                  1526543.90             .57                9095477181.60          1.04                                            .0168                                         6610.4871          -.48
LIFE INSURANCE                                     387313.50              .14                18972314859.00         2.17                                            .0020                                         77333.0169         -.15
MISCELLANEOUS                                      9237899.50             3.43               44058665782.40         5.03                                            .0210                                         8034.6557          1.10
MUTUAL FUNDS                                       846644.70              .31                16268181185.00         1.86                                            .0052                                         4661.1561          -1.14
PAPERS N PRINTING                                  1618137.50             .60                1547741942.60          .18                                             .1045                                         765.7684           .71
PHARMA N CHEMICAL                                  52837126.70            19.61              157397632523.90        17.97                                           .0336                                         30165.3524         .27
SERVICES N PROPERTY                                13603729.90            5.05               18631107488.00         2.13                                            .0730                                         1828.2450          -.35
TELECOMMUNICATION                                  510449.40              .19                40803590620.20         4.66                                            .0013                                         1602.9766          .20
TEXTILE N CLOTHING                                 11161544.90            4.14               38624553414.90         4.41                                            .0289                                         1949.4731          .30

---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
		           SECURITIES STATEMENT
-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripCd            ScripName                              YearHigh      YearLow       OpenPrice     ScripHigh     ScripLow      ClosePrice    PrevClosePrice    Difference       Trades        Volume        Value         
------------------ -------------------------------------- ------------- ------------- ------------- ------------- ------------- ------------- ----------------- ---------------- ------------- ------------- ------------- 
1JANATAMF          FIRST JANATA BANK MUTUAL FUND          6.10          4.20          4.60          4.40          4.30          4.40          4.80              -0.40            23            22050         96715.00
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          11.90         7.30          8.10          8.00          8.00          8.00          8.10              -0.10            1             1300          10400.00
7THICB             7TH ICB MUTUAL FUND                    113.00        100.00        108.00        108.00        108.00        108.00        108.00            0.00             0             0             0.00
8THICB             8TH ICB MUTUAL FUND                    88.00         55.00         59.40         59.30         59.30         59.30         59.40             -0.10            2             83            4921.90
AAMRATECH          AAMRA TECHNOLOGIES LTD.                28.30         21.00         23.70         23.80         23.60         23.60         23.70             -0.10            14            6504          153495.20
ABB1STMF           AB BANK 1ST MUTUAL FUND                6.00          4.50          4.60          4.60          4.60          4.60          4.90              -0.30            0             0             0.00
ABBANK             AB BANK LIMITED                        21.80         14.80         16.20         16.60         16.30         16.60         16.20             0.40             182           198693        3284040.00
ACI                ADVANCED CHEMICAL INDUSTRIES           600.00        427.00        429.50        440.00        429.00        438.10        429.50            8.60             41            1268          552145.40
ACIFORMULA         ACI FORMULATIONS LIMITED               198.50        147.50        165.30        167.90        163.80        166.00        165.30            0.70             63            10483         1739636.70
ACMELAB            ACME LABORATORIES LTD.                 139.00        102.70        109.20        111.00        108.00        108.20        109.20            -1.00            474           94878         10335838.40
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             59.20         45.80         48.50         48.60         48.00         48.50         48.50             0.00             22            8802          424032.00
AFCAGRO            AFC AGRO BIOTECH LTD.                  76.00         53.00         58.00         59.00         57.60         58.80         58.00             0.80             21            22712         1320795.00
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              69.30         46.50         51.00         51.50         50.50         51.10         51.00             0.10             39            21820         1115858.50
AGNISYSL           AGNI SYSTEMS LIMITED                   24.80         16.00         18.30         18.30         18.20         18.20         18.30             -0.10            16            6556          119384.20
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           8.30          5.60          6.70          6.70          6.70          6.70          6.70              0.00             0             0             0.00
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             16.10         12.10         14.00         14.10         13.80         14.10         14.00             0.10             28            54857         770832.60
ALLTEX             ALLTEX INDUSTRIES LIMITED              33.40         16.80         19.80         19.90         19.70         19.70         19.80             -0.10            27            8932          176343.40
AMANFEED           AMAN FEED LIMITED                      92.00         42.00         78.10         79.40         78.10         79.20         78.10             1.10             8             3235          255787.50
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          590.00        265.00        499.40        518.60        489.00        491.70        499.40            -7.70            22            848           421265.00
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          237.00        188.50        220.00        218.80        215.50        216.10        220.00            -3.90            14            1650          357861.00
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             37.00         20.50         29.80         29.80         29.80         29.80         29.80             0.00             0             0             0.00
ANWARGALV          ANWAR GALVANIZING LIMITED              95.00         60.00         74.40         74.90         74.00         74.30         74.40             -0.10            45            8157          606208.80
APEXFOODS          APEX FOODS LIMITED                     176.90        101.00        168.40        176.90        163.20        165.10        168.40            -3.30            34            2079          353370.80
APEXFOOT           APEX FOOTWEAR LIMITED                  378.50        290.00        342.00        342.00        342.00        342.00        342.00            0.00             0             0             0.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         118.00        85.00         104.30        106.00        104.00        104.20        104.30            -0.10            10            1112          115812.20
APEXTANRY          APEX TANNERY LIMITED                   168.00        109.10        147.50        148.00        146.00        147.20        147.50            -0.30            41            6220          913005.10
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          20.20         14.90         15.50         15.80         15.50         15.80         15.50             0.30             90            92727         1455523.70
ARAMIT             ARAMIT LIMITED                         543.00        360.30        418.30        418.30        418.30        418.30        418.30            0.00             0             0             0.00
ARAMITCEM          ARAMIT CEMENT LIMITED                  43.30         25.50         36.00         36.80         36.10         36.60         36.00             0.60             69            40960         1497196.60
ARGONDENIM         ARGON DENIMS LIMITED                   28.40         21.00         24.70         24.90         23.20         24.70         24.70             0.00             49            19395         479718.20
ASIAINS            ASIA INSURANCE LIMITED                 16.30         11.80         12.90         13.70         13.00         13.60         12.90             0.70             5             15800         214540.00
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            18.30         11.50         14.80         14.80         14.80         14.80         14.80             0.00             0             0             0.00
ATCSLGF            ASIAN TIGER SANDHANI LIFE GROWTH FUND  10.80         6.50          9.60          9.60          9.60          9.60          9.60              0.00             0             0             0.00
AZIZPIPES          AZIZ PIPES LIMITED                     64.00         33.00         55.10         55.10         55.10         55.10         55.10             0.00             0             0             0.00
BANGAS             BANGAS LIMITED                         235.00        151.10        192.10        196.00        193.00        195.70        192.10            3.60             23            1925          374668.20
BANKASIA           BANK ASIA LIMITED                      18.00         13.50         16.70         17.50         16.90         17.10         16.70             0.40             11            20105         344175.00
BARKAPOWER         BARAKA POWER LIMITED                   33.60         27.00         28.50         29.30         28.50         28.50         28.50             0.00             73            55747         1591189.50
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1430.00       1121.00       1200.00       1190.00       1190.00       1190.00       1200.00           -10.00           2             20            23800.00
BATBC              BRITISH AMERICAN TOBACCO BD CO         3070.00       2401.00       2430.00       2455.00       2444.00       2455.00       2430.00           25.00            3             6             14718.90
BAYLEASING         BAY LEASING & INVESTMENT LTD.          23.40         14.00         16.50         16.50         16.50         16.50         16.50             0.00             5             9306          153549.00
BBS                BANGLADESH BUILDING SYSTEMS LTD.       43.30         30.30         37.30         38.30         37.40         37.60         37.30             0.30             38            21701         813966.30
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         20.40         26.20         26.40         25.50         26.20         26.20             0.00             22            17306         451450.00
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.90         10.80         13.00         13.60         13.10         13.30         13.00             0.30             62            70890         952823.00
BDLAMPS            BANGLADESH LAMPS LIMITED               280.00        160.50        188.40        191.00        190.40        190.70        188.40            2.30             3             190           36230.00
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.50         21.50         22.90         23.00         22.60         22.80         22.90             -0.10            129           136161        3108753.50
BDWELDING          BD WELDING ELECTRODES LIMITED          23.70         8.10          10.50         11.40         10.50         10.60         10.50             0.10             8             1975          20888.40
BEACHHATCH         BEACH HATCHERY  LTD.                   16.80         8.50          11.00         11.30         11.00         11.10         11.00             0.10             43            35123         390780.30
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            20.00         14.30         17.10         18.20         17.20         17.90         17.10             0.80             69            48500         867673.00
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     57.00         44.00         44.50         46.00         45.20         45.30         44.50             0.80             94            51324         2341739.70
BERGERPBL          BERGER PAINTS BANGLADESH LTD           2549.00       1810.00       2300.00       2300.00       2300.00       2300.00       2300.00           0.00             0             0             0.00
BEXIMCO            BEXIMCO LIMITED                        32.40         22.50         22.50         23.10         22.50         22.90         22.50             0.40             214           182211        4163039.10
BGIC               BD GENERAL INSURANCE COMPANY           18.50         13.00         14.70         14.70         14.70         14.70         14.70             0.00             0             0             0.00
BIFC               BD INDUSTRIAL FINANCE CO. LTD          12.50         6.90          7.50          7.50          7.50          7.50          7.50              0.00             0             0             0.00
BNICL              BANGLADESH NATIONAL INSURANCE COMPANY  38.00         11.10         13.00         13.10         12.90         13.00         13.00             0.00             28            39600         513185.00
BRACBANK           BRAC BANK LIMITED                      64.90         40.00         60.70         61.40         61.00         61.10         60.70             0.40             23            17930         1095198.00
BRACSCBOND         BRACB SUB. 25% CNVT. BONDS             968.00        900.00        968.00        968.00        968.00        968.00        968.00            0.00             0             0             0.00
BSC                BD SHIPPING CORPORATION LTD            456.00        281.00        432.30        438.00        427.70        428.10        432.30            -4.20            145           3076          1327853.00
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    118.00        98.00         108.60        108.60        108.60        108.60        108.60            0.00             0             0             0.00
BSRMLTD            BANGLADESH STEEL RE-ROLLING MILLS LTD. 205.10        112.60        178.90        184.00        180.00        182.50        178.90            3.60             296           86434         15720116.70
BSRMSTEEL          BSRM STEELS LIMITED                    105.00        83.00         100.50        102.30        101.00        101.80        100.50            1.30             56            14609         1486630.30
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            95.70         79.30         81.80         81.90         81.50         81.70         81.80             -0.10            44            13670         1116050.70
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             8.90          6.00          6.10          6.10          6.00          6.00          6.10              -0.10            10            8500          51200.00
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          17.20         13.80         15.00         15.00         15.00         15.00         15.00             0.00             0             0             0.00
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           24.30         13.30         15.80         15.90         15.80         15.90         15.80             0.10             26            17435         275913.00
CITYBANK           THE CITY BANK LIMITED                  25.50         19.90         23.20         23.70         23.00         23.70         23.20             0.50             15            23121         545102.20
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         16.30         10.00         13.10         12.70         12.70         12.70         13.10             -0.40            1             1000          12700.00
CNATEX             C & A TEXTILES LTD.                    13.10         7.70          8.00          8.10          8.00          8.00          8.00              0.00             36            60933         487514.00
CONFIDCEM          CONFIDENCE CEMENT LIMITED              92.00         70.00         85.60         90.00         85.60         89.00         85.60             3.40             34            5399          480405.30
CONTININS          CONTINENTAL INSURANCE LIMITED          18.70         10.50         17.20         17.00         17.00         17.00         17.20             -0.20            3             1425          24225.00
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         339.50        233.00        236.50        247.00        237.00        243.00        236.50            6.50             209           11282         2718108.60
DACCADYE           THE DACCA DYEING & MFC. CO. LT         20.00         8.20          9.20          9.40          9.20          9.30          9.20              0.10             18            24944         231881.20
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             28.00         18.00         22.90         22.90         22.70         22.80         22.90             -0.10            28            16321         372507.80
DBH                DELTA BRAC HOUSING FIN. CORP.          144.00        103.00        109.60        109.90        108.40        109.10        109.60            -0.50            31            11401         1240189.00
DBH1STMF           DBH FIRST MUTUAL FUND                  6.40          4.70          6.10          6.30          6.30          6.30          6.10              0.20             1             1000          6300.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           125.50        90.00         97.90         98.70         98.00         98.20         97.90             0.30             28            2125          208620.50
DELTASPINN         DELTA SPINNERS LIMITED                 12.10         7.40          7.90          8.00          7.80          7.80          7.90              -0.10            38            37977         297743.00
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         59.00         45.00         54.10         54.50         53.20         54.00         54.10             -0.10            5             1182          63782.40
DESHBANDHU         DESHBANDHU POLYMER LIMITED             14.20         9.90          11.30         11.50         11.30         11.40         11.30             0.10             21            10930         124787.00
DHAKABANK          DHAKA BANK LIMITED                     20.50         13.40         16.60         17.00         16.50         16.60         16.60             0.00             20            11859         197123.50
DHAKAINS           DHAKA INSURANCE LIMITED                20.60         13.00         16.50         17.00         16.60         16.60         16.50             0.10             3             610           10130.00
DOREENPWR          DOREEN POWER GENERATIONS AND SYSTEMS L 89.00         49.50         72.20         74.40         70.10         71.40         72.20             -0.80            341           95971         6965467.30
DSSL               DRAGON SWEATER & SPINNING LTD.         21.00         9.80          10.10         10.20         10.00         10.10         10.10             0.00             74            80973         817877.30
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              113.80        92.00         109.00        108.00        98.10         98.20         109.00            -10.80           4             693           68055.30
EASTERNINS         EASTERN INSURANCE COMPANY LTD          27.90         18.00         23.20         23.20         23.20         23.20         23.20             0.00             0             0             0.00
EASTLAND           EASTLAND INSURANCE COMPANY LTD         23.90         16.20         19.00         20.60         20.60         20.60         19.00             1.60             1             1000          20600.00
EBL                EASTERN BANK LIMITED                   35.00         24.20         28.50         29.00         28.80         28.90         28.50             0.40             11            23124         667176.00
EBL1STMF           EBL FIRST MUTUAL FUND                  5.80          4.20          4.40          4.60          4.50          4.50          4.80              -0.30            9             11501         51854.60
EBLNRBMF           EBL NRB MUTUAL FUND                    5.80          4.20          4.50          4.30          4.30          4.30          4.70              -0.40            1             4             17.20
ECABLES            EASTERN CABLES LIMITED                 202.00        100.00        166.70        167.60        165.70        165.90        166.70            -0.80            11            2120          352425.00
EHL                EASTERN HOUSING LIMITED                42.10         31.20         34.80         35.00         34.50         35.00         34.80             0.20             7             1555          54307.50
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            80.20         37.00         38.30         39.00         38.60         38.90         38.30             0.60             47            18478         716479.20
ENVOYTEX           ENVOY TEXTILES LIMITED                 46.30         31.00         37.30         37.30         36.90         36.90         37.30             -0.40            3             5510          205369.00
ETL                EVINCE TEXTILES LIMITED                25.00         14.20         15.60         15.90         15.40         15.40         15.60             -0.20            14            5815          89555.50
EXIM1STMF          EXIM BANK 1ST MUTUAL FUND              10.10         4.50          6.60          6.60          6.60          6.60          6.90              -0.30            0             0             0.00
EXIMBANK           EXPORT IMPORT BANK OF BD LTD           9.20          7.50          8.60          8.60          8.40          8.60          8.50              0.10             37            86927         741787.20
FAMILYTEX          FAMILYTEX (BD) LTD.                    12.50         8.00          8.30          8.40          8.20          8.20          8.30              -0.10            43            66120         545392.00
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           33.70         22.10         26.90         27.60         26.90         27.00         26.90             0.10             525           799670        21777133.20
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      11.90         7.50          8.10          8.40          8.10          8.10          8.10              0.00             11            13712         113407.20
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          81.50         54.20         60.10         60.10         60.10         60.10         60.10             0.00             0             0             0.00
FASFIN             FAS FINANCE & INVESTMENT LTD           13.40         7.40          9.10          9.50          9.00          9.10          9.10              0.00             19            32050         298210.00
FBFIF              FIRST BANGLADESH FIXED INCOME FUND     8.90          5.30          6.00          5.50          5.50          5.50          6.40              -0.90            1             1             5.50
FEDERALINS         FEDERAL INSURANCE COMPANY LTD          13.30         8.10          11.20         11.30         11.10         11.10         11.20             -0.10            15            19035         213622.00
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  27.50         16.10         27.00         27.30         26.30         27.20         27.00             0.20             23            6735          182886.80
FINEFOODS          FINE FOODS LIMITED                     9.80          7.00          8.80          8.80          8.80          8.80          8.80              0.00             0             0             0.00
FIRSTFIN           FIRST FINANCE LIMITED                  12.80         6.00          6.60          6.70          6.30          6.70          6.60              0.10             6             9818          61853.80
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         9.30          7.80          9.10          9.20          9.00          9.20          9.10              0.10             27            27981         254779.00
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           19.50         11.20         14.70         14.80         14.60         14.80         14.70             0.10             32            25343         372489.20
FUWANGFOOD         FU-WANG FOODS LIMITED                  17.30         12.00         13.30         13.40         13.30         13.30         13.30             0.00             10            7811          104435.80
GBBPOWER           GBB POWER LTD.                         19.20         13.50         14.00         14.10         13.90         14.10         14.00             0.10             27            17015         237812.50
GENNEXT            GENERATION NEXT FASHIONS LTD.          11.00         6.60          6.60          6.70          6.60          6.70          6.60              0.10             22            26558         177499.50
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    31.10         22.70         26.20         26.90         26.50         26.90         26.20             0.70             8             2191          58870.30
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         45.60         33.50         38.90         40.60         38.50         40.60         38.90             1.70             42            21594         863212.10
GOLDENSON          GOLDEN SON LIMITED                     32.80         21.00         22.20         22.70         22.40         22.60         22.20             0.40             52            23200         523017.00
GP                 GRAMEENPHONE LIMITED                   285.50        226.00        266.70        268.50        267.00        267.30        266.70            0.60             16            1908          510449.40
GPHISPAT           GPH ISPAT LTD.                         59.00         26.30         28.80         29.40         28.90         29.20         28.80             0.40             196           202066        5882360.00
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         86.00         53.10         73.00         74.20         72.00         73.80         73.00             0.80             16            1801          132061.50
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            11.90         9.40          10.30         10.20         9.80          9.80          11.30             -1.50            20            16508         162098.40
GREENDELMF         GREEN DELTA MUTUAL FUND                6.40          4.20          6.10          6.20          6.00          6.20          6.10              0.10             3             2500          15400.00
GREENDELT          GREEN DELTA INSURANCE COMPANY          56.90         40.20         48.60         47.00         47.00         47.00         48.60             -1.60            1             7             329.00
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      16.60         11.00         13.90         14.10         14.00         14.00         13.90             0.10             6             6237          87618.00
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         64.90         38.20         51.00         51.10         50.70         50.80         51.00             -0.20            36            15635         796250.50
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         617.00        480.30        535.10        537.00        530.00        530.30        535.10            -4.80            22            648           344545.80
HFL                HAMID FABRICS LTD.                     21.90         13.00         17.50         17.60         17.20         17.30         17.50             -0.20            23            12108         210349.90
HRTEX              H.R.TEXTILE MILLS LIMITED              26.70         17.00         22.70         22.60         22.50         22.50         22.70             -0.20            7             3193          71937.50
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            34.20         27.10         30.40         31.50         31.50         31.50         30.40             1.10             1             900           28350.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           1000.00       900.00        960.00        960.00        960.00        960.00        960.00            0.00             0             0             0.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           267.00        136.60        244.50        249.00        245.00        247.40        244.50            2.90             6             1610          398355.00
ICB                INVESTMENT CORP OF BANGLADESH          113.00        90.00         103.00        105.00        104.00        104.80        103.00            1.80             6             2400          251400.00
ICB1STNRB          ICB AMCL FIRST NRB MUTUAL FUND         22.70         17.50         20.30         20.30         20.30         20.30         20.30             0.00             0             0             0.00
ICB2NDNRB          ICB AMCL 2ND NRB MUTUA FUND            8.40          7.00          7.30          7.20          7.20          7.20          7.30              -0.10            1             2000          14400.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           5.00          4.10          4.40          4.40          4.40          4.40          4.40              0.00             0             0             0.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            5.30          4.30          4.60          4.60          4.60          4.60          4.60              0.00             2             2000          9200.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                6.80          5.30          5.40          5.40          5.30          5.40          5.40              0.00             2             5500          29650.00
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         46.80         62.00         62.00         62.00         62.00         62.00             0.00             0             0             0.00
IFADAUTOS          IFAD AUTOS LIMITED                     102.80        74.00         83.50         86.00         84.00         85.70         83.50             2.20             62            15880         1356232.40
IFIC               INTL FINANCE INV & COMM BANK           21.80         14.60         18.00         19.30         18.30         19.00         18.00             1.00             73            108860        2058912.60
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              5.20          3.90          4.20          4.40          4.20          4.30          4.50              -0.20            7             3974          17158.20
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             7.30          5.80          6.20          6.30          6.20          6.30          6.20              0.10             2             1000          6250.00
ILFSL              INT'L LEASING & FINANCIAL SERV         11.70         7.20          8.10          8.50          8.20          8.30          8.10              0.20             40            56156         470934.70
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             13.60         8.90          11.60         12.00         11.90         12.00         11.60             0.40             2             200           2390.00
INTECH             INTECH LIMITED                         15.60         10.00         12.50         12.70         11.30         12.50         12.50             0.00             16            17091         213664.40
IPDC               IPDC OF BANGLADESH LIMITED             38.30         18.20         37.50         37.90         37.00         37.20         37.50             -0.30            44            35442         1317705.50
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         34.80         20.80         31.10         32.00         31.10         31.50         31.10             0.40             111           125090        3938769.00
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         16.90         11.70         14.50         14.60         14.30         14.40         14.50             -0.10            22            18005         260686.90
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         19.60         12.60         16.50         16.00         16.00         16.00         16.50             -0.50            1             331           5296.00
ISNLTD             INFORMATION SERVICES NETWORK L         16.00         9.50          12.30         12.40         12.00         12.00         12.30             -0.30            6             270           3295.00
ITC                IT CONSULTANTS LIMITED                 83.50         32.50         51.30         53.50         51.90         53.00         51.30             1.70             194           65683         3464833.40
JAMUNABANK         JAMUNA BANK LIMITED                    13.60         11.00         12.50         12.40         12.40         12.40         12.50             -0.10            1             833           10329.20
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             205.00        140.10        188.80        188.00        186.50        187.10        188.80            -1.70            11            1489          278422.50
JANATAINS          JANATA INSURANCE COMPANY LTD           12.80         9.00          11.20         11.20         11.20         11.20         11.20             0.00             0             0             0.00
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    175.00        145.00        159.10        160.10        159.10        159.70        159.10            0.60             30            5820          929780.00
KAY&QUE            KAY & QUE (BANGLADESH) LTD             32.00         16.00         30.90         30.00         30.00         30.00         30.90             -0.90            1             100           3000.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  28.60         14.20         23.40         24.00         23.70         23.90         23.40             0.50             15            11700         279060.00
KDSALTD            KDS ACCESSORIES LTD.                   93.50         52.80         68.80         71.70         68.60         70.70         68.80             1.90             583           324696        22974289.80
KEYACOSMET         KEYA COSMETICS LIMITED                 16.30         10.90         11.70         11.90         11.70         11.70         11.70             0.00             152           447295        5283447.80
KOHINOOR           KOHINOOR CHEMICAL CO (BD) LTD          456.00        320.00        413.10        413.10        413.10        413.10        413.10            0.00             0             0             0.00
KPCL               KHULNA POWER COMPANY LIMITED           80.20         58.00         61.90         62.10         61.90         62.00         61.90             0.10             35            12889         798977.50
KPPL               KHULNA PRINTING & PACKAGING LTD.       15.40         8.20          9.10          9.10          9.00          9.10          9.10              0.00             4             1600          14514.00
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           86.50         55.30         78.60         79.30         77.80         78.90         78.60             0.30             347           189813        14895881.00
LANKABAFIN         LANKABANGLA FINANCE LIMITED            43.00         26.50         28.60         29.00         28.70         28.80         28.60             0.20             130           130870        3776470.50
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                36.00         24.00         31.10         31.60         30.60         30.80         31.10             -0.30            67            19040         589738.80
LIBRAINFU          LIBRA INFUSIONS LIMITED                835.00        316.40        642.00        642.00        642.00        642.00        642.00            0.00             0             0             0.00
LINDEBD            LINDE BANGLADESH LIMITED               1500.00       1061.00       1410.00       1415.00       1410.00       1410.00       1410.00           0.00             15            1971          2788885.00
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            6.60          4.80          6.00          6.00          6.00          6.00          6.00              0.00             0             0             0.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         10.40         6.10          7.00          7.10          6.90          7.00          7.00              0.00             16            13945         97363.90
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.00         15.00         16.40         16.80         16.70         16.70         16.40             0.30             5             1550          25975.00
MARICO             MARICO BANGLADESH LIMITED              1454.00       1150.10       1150.10       1150.10       1150.10       1150.10       1150.10           0.00             0             0             0.00
MATINSPINN         MATIN SPINNING MILLS LTD.              42.50         37.10         40.20         40.20         40.20         40.20         40.20             0.00             0             0             0.00
MBL1STMF           MBL 1ST MUTUAL FUND                    7.20          5.10          6.00          6.30          6.30          6.30          6.00              0.30             2             3000          18900.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            115.40        80.00         110.60        115.40        114.00        114.90        110.60            4.30             5             700           80440.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          68.90         45.00         48.00         48.40         45.00         47.90         48.00             -0.10            5             952           45620.00
MERCANBANK         MERCANTILE BANK LIMITED                11.40         8.60          10.50         10.60         10.40         10.60         10.50             0.10             9             2421          25570.00
MERCINS            MERCANTILE INSURANCE CO.LTD.           14.40         10.00         12.80         13.60         12.30         13.40         12.80             0.60             8             35100         469370.00
METROSPIN          METRO SPINNING LIMITED                 9.90          6.90          8.00          7.90          7.90          7.90          8.00              -0.10            2             1000          7900.00
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   29.00         15.40         18.30         18.30         18.00         18.00         18.30             -0.30            32            30424         550193.20
MICEMENT           M.I. CEMENT FACTORY LTD.               85.30         70.00         77.80         79.70         77.20         79.00         77.80             1.20             38            10074         794379.00
MIDASFIN           MIDAS FINANCING LIMITED                19.30         14.00         16.20         16.20         16.20         16.20         16.20             0.00             0             0             0.00
MIRACLEIND         MIRACLE INDUSTRIES LIMITED             40.60         24.00         29.50         30.20         29.50         29.80         29.50             0.30             38            20430         606905.00
MITHUNKNIT         MITHUN KNITTING AND DYEING             77.00         52.80         74.00         77.00         73.10         75.90         74.00             1.90             134           32796         2490341.30
MJLBD              MJL BANGLADESH LIMITED                 116.00        82.90         113.50        115.10        113.00        114.80        113.50            1.30             165           65855         7518603.20
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           45.20         34.10         41.00         41.00         41.00         41.00         41.00             0.00             0             0             0.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               185.00        133.20        179.20        179.20        179.20        179.20        179.20            0.00             0             0             0.00
MTB                MUTUAL TRUST BANK LIMITED              19.80         14.00         18.00         18.60         18.00         18.60         18.00             0.60             5             5000          92200.00
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         226.00        154.00        162.00        160.00        160.00        160.00        162.00            -2.00            2             250           40000.00
NAVANACNG          NAVANA CNG LIMITED                     52.90         41.20         45.50         45.60         45.20         45.30         45.50             -0.20            51            21445         971027.50
NBL                NATIONAL BANK LIMITED                  10.10         7.70          9.00          9.10          9.00          9.00          9.00              0.00             42            82658         746103.00
NCCBANK            N C C BANK LIMITED                     10.20         8.20          9.20          9.20          9.10          9.20          9.20              0.00             22            80769         742573.00
NCCBLMF1           NCCBL MUTUAL FUND-1                    6.90          4.60          6.30          6.30          6.30          6.30          6.30              0.00             0             0             0.00
NFML               NATIONAL FEED MILL LTD.                24.70         15.50         20.50         21.00         20.60         20.80         20.50             0.30             82            88005         1831874.50
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         45.30         26.40         33.00         33.20         33.00         33.10         33.00             0.10             22            16254         537537.40
NITOLINS           NITOL INSURANCE COMPANY LTD            27.80         19.80         22.50         22.50         22.50         22.50         22.50             0.00             0             0             0.00
NLI1STMF           NLI FIRST MUTUAL FUND                  12.60         9.00          11.40         11.40         11.40         11.40         11.40             0.00             0             0             0.00
NORTHRNINS         NORTHERN GENERAL INSURANCE CO.         19.60         13.80         17.00         17.00         17.00         17.00         17.00             0.00             0             0             0.00
NPOLYMAR           NATIONAL POLYMER IND LTD               105.00        70.00         93.70         93.50         92.80         93.40         93.70             -0.30            2             600           56030.00
NTC                NATIONAL TEA COMPANY LIMITED           635.00        500.00        588.00        588.00        588.00        588.00        588.00            0.00             0             0             0.00
OAL                OLYMPIC ACCESSORIES LTD.               38.40         22.30         23.10         23.40         22.90         23.00         23.10             -0.10            218           165273        3837620.00
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             367.70        246.40        304.60        306.00        303.40        303.70        304.60            -0.90            31            8590          2612662.80
ONEBANKLTD         ONE BANK LIMITED                       16.70         11.90         13.50         13.60         13.40         13.50         13.50             0.00             45            69190         933979.10
ORIONINFU          ORION INFUSION LIMITED                 78.10         51.10         69.10         72.80         70.20         72.30         69.10             3.20             110           26921         1929780.40
ORIONPHARM         ORION PHARMA LTD.                      44.80         33.40         37.20         37.70         37.30         37.70         37.20             0.50             37            18528         695810.10
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       33.80         20.70         23.20         22.30         22.20         22.20         23.20             -1.00            3             2000          44420.00
PADMAOIL           PADMA OIL COMPANY LIMITED              198.90        161.50        184.60        186.00        184.00        184.20        184.60            -0.40            61            6307          1162936.20
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            14.40         9.20          11.30         11.30         11.30         11.30         11.30             0.00             0             0             0.00
PENINSULA          PENINSULA CHITTAGONG LIMITED           19.20         14.00         15.40         15.50         15.30         15.40         15.40             0.00             49            52771         813614.50
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         17.50         12.90         15.20         16.20         15.00         15.10         15.20             -0.10            2             85            1281.00
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           5.10          4.10          4.40          4.40          4.30          4.40          4.40              0.00             2             2000          8700.00
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          26.90         18.00         22.70         22.70         22.70         22.70         22.70             0.00             0             0             0.00
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          25.80         15.40         19.30         19.70         19.60         19.70         19.30             0.40             6             1982          39034.40
PHPMF1             PHP FIRST MUTUAL FUND                  5.40          4.00          4.20          4.30          4.10          4.20          4.50              -0.30            39            52750         221907.90
PIONEERINS         PIONEER INSURANCE COMPANY LTD          35.00         23.40         28.20         28.20         28.20         28.20         28.20             0.00             0             0             0.00
PLFSL              PEOPLE'S LEASING & FIN'L SERV.         16.00         6.50          6.90          7.00          6.90          6.90          6.90              0.00             11            17800         123135.60
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         5.20          4.00          4.20          4.20          4.20          4.20          4.50              -0.30            4             2480          10416.00
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         87.90         63.50         68.00         68.00         68.00         68.00         68.00             0.00             0             0             0.00
POWERGRID          POWER GRID COMPANY OF BD LTD.          64.90         46.00         57.40         57.40         57.00         57.40         57.40             0.00             11            6300          360450.00
PRAGATIINS         PRAGATI INSURANCE LIMITED              28.60         21.20         23.40         23.40         23.40         23.40         23.40             0.00             0             0             0.00
PRAGATILIF         PRAGATI LIFE INSURANCE LTD.            165.40        75.20         75.20         75.20         75.20         75.20         75.20             0.00             0             0             0.00
PREMIERBAN         THE PREMIER BANK LIMITED               9.00          6.70          7.00          7.10          7.00          7.00          7.00              0.00             29            70255         498050.70
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           105.10        74.00         95.20         100.00        99.00         99.30         95.20             4.10             4             2200          218500.00
PREMIERLEA         PREMIER LEASING & FINANCE LTD          11.40         7.50          8.70          9.20          8.70          9.00          8.70              0.30             63            85920         773731.10
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             5.50          4.30          4.50          4.60          4.60          4.60          4.50              0.10             3             1500          6900.00
PRIMEBANK          PRIME BANK LIMITED                     18.40         13.10         15.70         16.80         16.80         16.80         15.70             1.10             1             100           1680.00
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         13.30         7.00          7.40          7.50          7.50          7.50          7.40              0.10             2             5400          40500.00
PRIMEINSUR         PRIME INSURANCE COMPANY LTD            17.20         12.00         15.40         15.40         15.40         15.40         15.40             0.00             0             0             0.00
PRIMELIFE          PRIME ISLAMI LIFE INSURANCE            76.10         36.00         58.10         58.10         58.10         58.10         58.10             0.00             0             0             0.00
PRIMETEX           PRIME TEXTILE SPINNING MILLS           21.30         14.50         20.50         20.60         20.60         20.60         20.50             0.10             2             1000          20600.00
PROGRESLIF         PROGRESSIVE LIFE INS. CO. LTD          58.00         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         10.10         12.60         12.60         12.60         12.60         12.60             0.00             0             0             0.00
PTL                PARAMOUNT TEXTILE LIMITED              20.30         14.00         17.20         17.60         17.10         17.50         17.20             0.30             27            15084         262999.20
PUBALIBANK         PUBALI BANK LIMITED                    22.10         15.50         20.40         20.60         19.50         20.40         20.40             0.00             14            10381         211730.20
QSMDRYCELL         QUASEM DRYCELLS LIMITED                135.00        64.20         89.10         92.70         88.00         92.10         89.10             3.00             115           26195         2399160.00
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            68.00         33.60         58.30         61.50         58.60         58.90         58.30             0.60             22            6587          392604.10
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              74.60         55.70         57.40         57.70         57.30         57.40         57.40             0.00             29            12617         724614.20
RANFOUNDRY         RANGPUR FOUNDRY LTD                    123.00        93.00         107.10        107.70        107.50        107.60        107.10            0.50             5             600           64560.00
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     17.60         11.30         12.30         12.70         12.30         12.50         12.30             0.20             11            3871          48272.30
RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         1614.00       1500.00       1562.50       1562.50       1562.50       1562.50       1562.50           0.00             0             0             0.00
REGENTTEX          REGENT TEXTILE MILLS LTD.              24.30         10.80         11.80         11.80         11.50         11.60         11.80             -0.20            77            75509         878320.30
RELIANCE1          1ST SCHEME OF RELIANCE INS. MF         9.00          6.10          7.80          7.80          7.80          7.80          7.80              0.00             0             0             0.00
RELIANCINS         RELIANCE INSURANCE LTD                 52.00         34.00         41.00         41.00         41.00         41.00         41.00             0.00             1             324           13284.00
REPUBLIC           REPUBLIC INSURANCE COMPANY LTD         17.50         10.50         13.80         13.80         13.80         13.80         13.80             0.00             0             0             0.00
RNSPIN             R. N. SPINNING MILLS LIMITED           26.60         17.10         18.50         18.80         18.80         18.80         18.50             0.30             1             1000          18800.00
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   52.10         39.20         43.40         43.60         43.20         43.50         43.40             0.10             43            16019         694806.90
RUPALIBANK         RUPALI BANK LIMITED                    38.00         23.00         26.00         26.00         26.00         26.00         26.00             0.00             0             0             0.00
RUPALIINS          RUPALI INSURANCE COMPANY LTD           19.40         11.30         15.10         14.50         14.40         14.50         15.10             -0.60            2             294           4262.60
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         45.50         28.10         30.00         30.00         30.00         30.00         30.00             0.00             0             0             0.00
SAFKOSPINN         SAFKO SPINNING MILLS LTD               20.50         10.20         11.40         11.80         11.40         11.50         11.40             0.10             6             1010          11596.40
SAIFPOWER          SAIF POWERTEC LIMITED                  72.80         45.10         51.50         52.70         51.90         52.30         51.50             0.80             95            35175         1843915.20
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               17.00         11.90         13.30         13.40         13.30         13.40         13.30             0.10             6             2177          29016.80
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               17.90         13.00         13.40         13.40         13.40         13.40         13.40             0.00             0             0             0.00
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         32.00         23.70         26.60         27.30         26.70         27.20         26.60             0.60             172           71043         1923028.90
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            15.50         8.90          11.30         11.50         11.30         11.40         11.30             0.10             4             6035          68895.50
SAMATALETH         SAMATA LEATHER COMPLEX LTD             31.00         25.10         28.70         28.70         28.70         28.70         28.70             0.00             0             0             0.00
SAMORITA           SAMORITA HOSPITAL LIMITED              86.50         67.10         79.40         81.50         80.00         80.00         79.40             0.60             15            1716          137808.30
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         41.70         27.50         28.80         28.90         28.30         28.90         28.80             0.10             4             1710          48653.00
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           64.70         35.70         41.00         42.60         41.60         42.30         41.00             1.30             76            39339         1660643.50
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         12.20         7.50          10.40         10.50         10.50         10.50         10.40             0.10             2             10400         109200.00
SEMLLECMF          SEML LECTURE EQUITY MANAGEMENT FUND    13.60         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         10.50         12.30         12.40         12.10         12.40         12.30             0.10             27            52284         648107.70
SHASHADNIM         SHASHA DENIMS LTD.                     42.20         33.30         35.10         35.20         35.10         35.20         35.10             0.10             17            10190         358534.80
SHURWID            SHURWID INDUSTRIES LTD.                22.00         9.00          9.50          9.70          9.50          9.60          9.50              0.10             6             1065          10218.00
SIBL               SOCIAL ISLAMI BANK LIMITED             16.10         11.30         15.10         15.10         15.10         15.10         15.10             0.00             14            11532         174133.20
SIMTEX             SIMTEX INDUSTRIES LTD.                 24.80         17.50         24.00         24.30         23.50         23.70         24.00             -0.30            39            37859         898555.60
SINGERBD           SINGER BANGLADESH LIMITED              191.90        139.00        189.70        191.00        188.00        190.00        189.70            0.30             128           24266         4600275.50
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          42.50         26.30         30.20         30.90         30.50         30.80         30.20             0.60             14            6520          200468.00
SONARBAINS         SONAR BANGLA INSURANCE LTD.            16.40         11.20         13.50         13.50         13.50         13.50         13.50             0.00             0             0             0.00
SONARGAON          SONARGAON TEXTILES LIMITED             13.00         7.00          8.20          8.20          8.20          8.20          8.20              0.00             0             0             0.00
SOUTHEASTB         SOUTHEAST BANK LIMITED                 17.80         13.40         16.00         16.30         16.20         16.30         16.00             0.30             11            8130          132018.50
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            12.00         8.10          8.80          9.00          8.70          8.90          8.80              0.10             11            9425          83985.50
SPCL               SHAHJIBAZAR POWER CO. LTD.             174.90        87.00         170.10        174.90        169.00        172.60        170.10            2.50             310           56218         9697935.10
SQUARETEXT         SQUARE TEXTILES LIMITED                77.00         63.60         64.80         64.80         64.80         64.80         64.80             0.00             0             0             0.00
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         275.00        245.00        264.30        267.00        263.90        264.10        264.30            -0.20            118           17729         4685066.30
STANCERAM          STANDARD CERAMIC INDS LIMITED          57.00         41.40         52.40         53.60         50.50         50.60         52.40             -1.80            6             951           48078.60
STANDARINS         STANDARD INSURANCE LIMITED             15.00         10.00         13.10         13.40         13.40         13.40         13.10             0.30             1             276           3698.40
STANDBANKL         STANDARD BANK LIMITED                  10.20         7.80          9.50          9.60          9.50          9.50          9.50              0.00             20            22381         212919.50
SUMITPOWER         SUMMIT POWER LIMITED                   43.80         31.40         32.10         32.10         32.10         32.10         32.10             0.00             0             0             0.00
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      38.50         15.40         17.50         17.50         17.50         17.50         17.50             0.00             0             0             0.00
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          20.00         12.40         14.20         14.20         14.20         14.20         14.20             0.00             0             0             0.00
TALLUSPIN          TALLU SPINNING MILLS LIMITED           26.90         13.00         14.00         14.00         14.00         14.00         14.00             0.00             0             0             0.00
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         53.20         41.80         47.30         47.60         47.20         47.40         47.30             0.10             50            19910         943480.00
TOSRIFA            TOSRIFA INDUSTRIES LIMITED             26.20         12.70         20.00         20.30         20.00         20.00         20.00             0.00             10            3414          68340.00
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.50          4.20          4.40          4.50          4.40          4.50          4.60              -0.10            4             10500         46250.00
TRUSTBANK          TRUST BANK LIMITED                     24.40         15.10         22.70         22.90         22.70         22.90         22.70             0.20             40            50828         1161005.90
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     14.10         9.30          10.50         10.90         10.50         10.90         10.50             0.40             97            87464         939996.40
UCB                UNITED COMMERCIAL BANK LTD.            22.30         15.10         17.30         17.60         17.40         17.60         17.30             0.30             70            51448         901882.00
UNIONCAP           UNION CAPITAL LIMITED                  17.30         10.20         11.20         11.70         11.20         11.30         11.20             0.10             23            33870         386967.70
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            54.80         41.00         45.20         45.80         45.10         45.50         45.20             0.30             47            27366         1243360.80
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               8.20          4.40          4.60          4.80          4.60          4.70          5.10              -0.40            572           1684924       7850080.10
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 175.30        138.60        146.30        150.00        146.80        149.80        146.30            3.50             294           49930         7429450.60
USMANIAGL          USMANIA GLASS SHEET FAC LTD            124.00        71.00         106.50        107.00        104.50        104.50        106.50            -2.00            14            1130          120518.00
UTTARABANK         UTTARA BANK LIMITED                    25.30         16.50         24.20         24.70         24.00         24.50         24.20             0.30             9             5400          132092.10
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         65.00         44.10         56.00         55.00         55.00         55.00         56.00             -1.00            2             1300          71500.00
VAMLBDMF1          VANGUARD AML BD FINANCE MUTUAL FUND ON 13.20         8.00          9.00          9.00          9.00          9.00          9.00              0.00             0             0             0.00
WATACHEM           WATA CHEMICALS LTD.                    192.40        121.00        176.50        171.00        170.20        170.20        176.50            -6.30            8             482           82077.10
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           28.90         20.70         23.30         23.80         23.30         23.80         23.30             0.50             11            3045          72004.50
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   26.50         15.60         16.40         16.40         16.20         16.30         16.40             -0.10            33            14535         236582.50
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               24.50         16.10         19.10         19.40         19.40         19.40         19.10             0.30             5             5000          97000.00

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

Leave a Reply

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

*

%d bloggers like this: