Home | Breaking News | Chittagong Stock Exchange Limited MARKET SUMMARY

Chittagong Stock Exchange Limited MARKET SUMMARY

Date: 20 Sep 2016
CASPI (CSE All Share Price Index)    : 14268.0918       Issues Traded           : 246
Change in Index (Value)              :    49.9780       Issues Gained           : 129
Change in Index (%)                  :    0.3515        Issues Incurred Loss    : 80
CSE-30 Index                         : 12915.9640       Issues Remained Unchange: 37
Change in Index (%)                  :    0.2443    
Change in Index (Value)              :    31.4721   
CSCX (CSE Selective Categories Index): 8688.2228 
Change in Index (%)                  :    0.3595    
Change in Index (Value)              :    31.1253   
CSE 50 (Benchmark Index)       : 1061.4141 
Change in Index (%)                  :    0.2056    
Change in Index (Value)              :    2.1775    
CSI (CSE SHARIAH Index)              : 998.5821  
Change in Index (%)                  :    0.4116    
Change in Index (Value)              :    4.0937    
Turnover in Value in Taka      : 295,320,050.80
Turnover in Volume             : 8785672
Contract Numbers               : 13012
Issued Capital in Taka         : 572,228,352,200.00
Closing Market Capital in Taka : 2,585,906,898,944.00
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        4.50         4.50           0.00         6500             7              29250.00
21017    1STPRIMFMF PRIME FINANCE 1ST MUTUAL FUND       8.30         8.40           -0.10        13000            3              113900.00
21008    8THICB 8TH ICB MUTUAL FUND                     59.30        59.30          0.00         230              1              13639.00
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               23.10        22.90          0.20         31442            36             726864.80
22002    ABBANK AB BANK LIMITED                         17.00        17.10          -0.10        112075           104            1896471.30
13003    ACI ADVANCED CHEMICAL INDUSTRIES               440.60       432.40         8.20         4400             77             1936056.20
13021    ACIFORMULA ACI FORMULATIONS LIMITED            166.00       165.30         0.70         10341            56             1724157.50
13031    ACMELABACME LABORATORIES LTD.                  111.00       111.10         -0.10        252459           1243           27989204.70
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          48.80        48.30          0.50         27670            27             1343292.00
13029    AFCAGROAFC AGRO BIOTECH LTD.                   59.30        58.80          0.50         10529            14             618621.10
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            51.10        50.90          0.20         17455            53             890690.40
24006    AGNISYSL AGNI SYSTEMS LIMITED                  18.20        18.20          0.00         9750             13             177830.00
21032    AIBL1STIMF AIBL 1ST ISLAMIC MUTUAL FUND        7.10         6.50           0.60         2000             1              14200.00
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           14.60        14.30          0.30         44221            38             637506.90
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               20.70        21.00          -0.30        159521           163            3327348.80
32021    AMANFEEDAMAN FEED LIMITED                      79.10        77.20          1.90         12490            44             984961.50
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         484.60       483.30         1.30         405              6              196428.00
14005    AMCL(PRAN) AGRICULTURAL MARKETING CO LTD       212.10       212.40         -0.30        604              11             128003.60
12025    ANLIMAYARN ANLIMA YARN DYEING LIMITED          30.10        29.00          1.10         8691             9              260802.80
16003    ANWARGALV ANWAR GALVANIZING LIMITED            75.00        74.90          0.10         19311            62             1447771.90
14001    APEXFOODS APEX FOODS LIMITED                   180.10       181.10         -1.00        7701             56             1379596.50
17002    APEXFOOTAPEX FOOTWEAR LIMITED                  330.00       342.00         -12.00       7                1              2310.00
12004    APEXSPINN APEX SPINNING & KNITTING MILLS       104.10       105.70         -1.60        1200             9              125285.00
17001    APEXTANRY APEX TANNERY LIMITED                 141.80       142.90         -1.10        3109             32             441986.70
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        16.30        15.60          0.70         284819           296            4590303.00
32002    ARAMIT ARAMIT LIMITED                          414.10       429.80         -15.70       456              3              188819.00
15005    ARAMITCEM ARAMIT CEMENT LIMITED                35.30        35.40          -0.10        5245             22             185423.50
12044    ARGONDENIMARGON DENIMS LIMITED                 24.10        23.90          0.20         1444             2              34850.40
11035    ASIAINS ASIA INSURANCE LIMITED                 13.30        13.30          0.00         1000             2              13250.00
14018    BANGAS BANGAS LIMITED                          188.10       190.00         -1.90        3682             48             693094.60
20011    BARKAPOWERBARAKA POWER LIMITED                 28.60        28.40          0.20         17250            20             492102.50
17009    BATASHOE BATA SHOE COMPANY (BD) LIMITED        1198.00      1200.00        -2.00        2                2              2396.00
32009    BATBC BRITISH AMERICAN TOBACCO BD CO           2500.00      2455.00        45.00        10               2              25000.00
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       17.70        17.20          0.50         71226            51             1243455.20
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            37.30        36.90          0.40         10741            20             398821.60
24004    BDCOM BDCOM ONLINE LIMITED                     26.00        25.80          0.20         29893            29             773855.10
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       14.40        14.20          0.20         56689            54             819094.80
16013    BDLAMPS BANGLADESH LAMPS LIMITED               184.30       186.10         -1.80        1492             18             275073.80
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               22.20        22.20          0.00         26508            36             587713.50
16017    BDWELDING BD WELDING ELECTRODES LIMITED        10.20        10.00          0.20         2550             8              25970.00
14021    BEACHHATCH BEACH HATCHERY  LTD.                10.60        10.90          -0.30        32510            44             345675.50
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         18.50        18.80          -0.30        63760            63             1186715.50
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    46.10        45.00          1.10         25196            87             1145764.20
32003    BEXIMCO BEXIMCO LIMITED                        23.20        22.70          0.50         382925           386            8855471.50
11010    BGIC BD GENERAL INSURANCE COMPANY              14.40        14.40          0.00         61               1              878.40
25011    BIFC BD INDUSTRIAL FINANCE CO. LTD             8.40         7.80           0.60         20               2              168.00
11039    BNICLBANGLADESH NATIONAL INSURANCE COMPANY LIM 12.80        13.00          -0.20        23440            28             300402.00
22029    BRACBANK BRAC BANK LIMITED                     61.20        61.60          -0.40        11492            16             703495.50
32004    BSC BD SHIPPING CORPORATION LTD                472.70       446.50         26.20        22955            661            10697893.90
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       117.80       115.80         2.00         117897           412            13874434.00
16032    BSRMLTDBANGLADESH STEEL RE-ROLLING MILLS LTD.  183.40       184.20         -0.80        11727            101            2157978.60
16022    BSRMSTEEL BSRM STEELS LIMITED                  101.00       100.80         0.20         18780            52             1897007.00
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           82.00        81.00          1.00         26920            59             2198330.40
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             6.10         6.00           0.10         2000             3              12200.00
11006    CENTRALINS CENTRAL INSURANCE COMPANY LTD       16.50        15.00          1.50         100              1              1650.00
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         16.10        15.70          0.40         117188           146            1881422.90
22006    CITYBANK THE CITY BANK LIMITED                 23.30        23.50          -0.20        10281            15             240521.40
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      12.00        13.00          -1.00        8000             3              96000.00
12053    CNATEXC & A TEXTILES LTD.                      8.10         8.20           -0.10        104801           58             848860.20
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            86.50        87.50          -1.00        1880             11             162604.60
11029    CONTININS CONTINENTAL INSURANCE LIMITED        16.50        17.00          -0.50        141              2              2313.50
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           248.90       243.20         5.70         8830             146            2189772.30
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        9.30         9.30           0.00         28776            44             269631.20
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          23.10        22.70          0.40         26741            31             616945.70
25018    DBH DELTA BRAC HOUSING FIN. CORP.              110.80       110.00         0.80         7501             30             827747.30
21023    DBH1STMF DBH FIRST MUTUAL FUND                 6.20         6.30           -0.10        11               1              68.20
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         100.00       101.30         -1.30        2920             22             293137.20
12023    DELTASPINN DELTA SPINNERS LIMITED              7.80         7.80           0.00         63115            45             492197.00
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           53.90        53.80          0.10         3925             15             211721.00
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          11.40        11.20          0.20         31780            32             359334.00
22014    DHAKABANK DHAKA BANK LIMITED                   17.30        17.60          -0.30        4127             4              71409.80
20019    DOREENPWRDOREEN POWER GENERATIONS AND SYSTEMS  76.70        73.50          3.20         54438            221            4127350.10
12059    DSSLDRAGON SWEATER & SPINNING LTD.             10.10        10.00          0.10         66140            50             669127.50
22017    DUTCHBANGL DUTCH-BANGLA BANK LIMITED           108.00       106.00         2.00         5                2              540.00
11014    EASTERNINS EASTERN INSURANCE COMPANY LTD       21.30        22.50          -1.20        21               2              447.20
11015    EASTLAND EASTLAND INSURANCE COMPANY LTD        18.00        17.70          0.30         53               1              954.00
21018    EBL1STMF EBL FIRST MUTUAL FUND                 4.70         4.70           0.00         3521             6              16490.90
21035    EBLNRBMF EBL NRB MUTUAL FUND                   4.80         4.70           0.10         500              1              2400.00
16015    ECABLES EASTERN CABLES LIMITED                 164.60       163.00         1.60         897              6              146676.90
18002    EHL EASTERN HOUSING LIMITED                    36.10        35.00          1.10         22941            43             825034.10
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          39.40        38.20          1.20         55864            107            2180472.10
12043    ENVOYTEXENVOY TEXTILES LIMITED                 38.20        38.30          -0.10        25               2              954.50
12060    ETLEVINCE TEXTILES LIMITED                     15.30        14.90          0.40         11525            26             175150.00
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          8.80         8.80           0.00         93311            40             820802.20
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   8.10         8.10           0.00         89890            59             731818.00
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            25.80        25.90          -0.10        364898           360            9375276.20
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    8.40         8.60           -0.20        29412            27             251618.10
10005    FAREASTLIF FAREAST ISLAMI LIFE INSURANCE       61.00        59.00          2.00         160              3              9760.00
25017    FASFIN FAS FINANCE & INVESTMENT LTD            9.50         9.50           0.00         13909            19             132279.70
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       10.10        10.40          -0.30        149887           78             1509456.20
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 25.90        26.00          -0.10        1500             1              38850.00
14022    FINEFOODS FINE FOODS LIMITED                   9.00         9.10           -0.10        4541             6              40843.50
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      9.40         9.50           -0.10        28819            23             271691.70
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         15.60        15.00          0.60         103725           118            1608732.30
14017    FUWANGFOOD FU-WANG FOODS LIMITED               13.70        13.50          0.20         30450            26             415825.00
20014    GBBPOWERGBB POWER LTD.                         13.70        14.10          -0.40        77064            57             1047391.20
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           6.70         6.60           0.10         91312            48             611121.80
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       26.50        26.40          0.10         11579            11             306815.50
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             39.70        40.20          -0.50        1668             8              66142.80
16021    GOLDENSON GOLDEN SON LIMITED                   22.50        22.10          0.40         30027            39             674681.20
26001    GP GRAMEENPHONE LIMITED                        263.70       263.80         -0.10        3175             18             839598.50
16024    GPHISPATGPH ISPAT LTD.                         30.60        30.50          0.10         123085           144            3753872.50
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       67.80        69.80          -2.00        3616             18             245733.50
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          10.00        9.80           0.20         13393            20             134618.50
21028    GREENDELMF GREEN DELTA MUTUAL FUND             6.20         6.00           0.20         48500            18             299200.00
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    15.20        14.60          0.60         67050            60             1006613.00
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      50.20        49.70          0.50         5250             17             262415.00
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      535.80       539.50         -3.70        424              8              227195.50
12052    HFLHAMID FABRICS LTD.                          16.90        16.70          0.20         34850            23             589389.50
12024    HRTEX H.R.TEXTILE MILLS LIMITED                22.80        22.20          0.60         1050             4              23935.00
40001    IBBLPBOND IBBL MUDARABA PERPETUAL BOND         961.00       960.00         1.00         5                1              4805.00
25001    ICB INVESTMENT CORP OF BANGLADESH              104.20       104.10         0.10         10100            28             1053590.00
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         4.30         4.30           0.00         8000             10             34500.00
21019    ICBAMCL2ND ICB AMCL SECOND MUTUAL FUND         4.60         4.60           0.00         500              1              2300.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             5.50         5.60           -0.10        4000             3              22000.00
25002    IDLC IDLC FINANCE LIMITED                      62.30        63.50          -1.20        4753             11             297729.80
16031    IFADAUTOSIFAD AUTOS LIMITED                    85.20        83.90          1.30         16851            50             1433220.30
22010    IFIC INTL FINANCE INV & COMM BANK              19.00        19.30          -0.30        34851            39             664590.90
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            4.50         4.60           -0.10        900              2              4050.00
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          6.40         6.30           0.10         1500             3              9400.00
25015    ILFSL INT'L LEASING & FINANCIAL SERV           9.10         9.00           0.10         66861            42             606515.10
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          11.20        10.80          0.40         1900             2              21320.00
24005    INTECH INTECH LIMITED                          12.50        11.90          0.60         958              5              11925.00
25012    IPDC IPDC OF BANGLADESH LIMITED                39.00        38.60          0.40         78281            119            3057198.10
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      30.10        30.30          -0.20        29589            41             890214.40
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      14.90        15.10          -0.20        43550            36             652249.00
24003    ISNLTD INFORMATION SERVICES NETWORK L          12.30        12.00          0.30         3348             6              40708.60
24009    ITCIT CONSULTANTS LIMITED                      51.60        50.60          1.00         34209            105            1776745.00
22028    JAMUNABANK JAMUNA BANK LIMITED                 13.30        13.30          0.00         12039            16             158351.60
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           189.90       189.10         0.80         2180             14             413516.20
11005    JANATAINS JANATA INSURANCE COMPANY LTD         10.40        11.00          -0.60        3916             6              40918.90
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     161.50       159.30         2.20         14830            41             2388407.50
16014    KAY&QUE KAY & QUE (BANGLADESH) LTD             27.50        29.90          -2.40        900              3              24780.00
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  24.30        23.60          0.70         5900             14             142600.00
16034    KDSALTDKDS ACCESSORIES LTD.                    77.90        75.60          2.30         163552           314            12633295.00
20010    KPCL KHULNA POWER COMPANY LIMITED              62.90        61.60          1.30         25798            82             1608618.60
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           9.10         9.20           -0.10        2940             6              26699.00
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        80.40        80.00          0.40         228774           425            18370443.00
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         29.60        29.60          0.00         140836           120            4161088.40
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             31.40        31.80          -0.40        12860            31             404620.00
20013    LINDEBDLINDE BANGLADESH LIMITED                1449.80      1450.00        -0.20        241              9              349069.80
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      6.90         6.90           0.00         9855             10             68003.50
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            16.60        16.60          0.00         1210             2              20086.00
13022    MARICO MARICO BANGLADESH LIMITED               1273.80      1221.90        51.90        120              11             152465.00
12048    MATINSPINNMATIN SPINNING MILLS LTD.            39.20        42.00          -2.80        67175            9              2633260.00
21033    MBL1STMF MBL 1ST MUTUAL FUND                   6.20         6.20           0.00         2500             1              15500.00
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       50.00        50.50          -0.50        200              2              10000.00
22023    MERCANBANK MERCANTILE BANK LIMITED             11.10        11.30          -0.20        40472            44             449224.40
11034    MERCINS MERCANTILE INSURANCE CO.LTD.           12.30        11.80          0.50         888              5              10719.20
12035    METROSPIN METRO SPINNING LIMITED               7.70         7.50           0.20         5242             8              41363.40
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      18.30        17.90          0.40         18422            30             335522.20
15010    MICEMENT M.I. CEMENT FACTORY LTD.              77.20        78.10          -0.90        2106             23             163588.00
25005    MIDASFIN MIDAS FINANCING LIMITED               17.20        17.60          -0.40        800              1              13760.00
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          29.20        29.00          0.20         5875             13             171590.00
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          74.20        73.80          0.40         12054            31             892180.30
20012    MJLBD MJL BANGLADESH LIMITED                   113.60       112.00         1.60         36444            125            4120639.10
23001    MONNOCERA MONNO CERAMIC INDUSTRIES LTD         41.00        37.60          3.40         40               1              1640.00
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            179.80       179.20         0.60         3205             28             577359.00
22018    MTBMUTUAL TRUST BANK LIMITED                   19.50        19.50          0.00         11991            7              233436.00
16023    NAVANACNG NAVANA CNG LIMITED                   44.80        44.90          -0.10        22252            68             985755.10
22003    NBL NATIONAL BANK LIMITED                      9.20         9.20           0.00         208374           121            1914146.90
22016    NCCBANK N C C BANK LIMITED                     9.50         9.50           0.00         59438            48             564175.20
21041    NCCBLMF1NCCBL MUTUAL FUND-1                    6.30         6.10           0.20         51500            5              324300.00
32020    NFMLNATIONAL FEED MILL LTD.                    21.20        20.60          0.60         208538           179            4414696.80
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           39.00        37.10          1.90         32307            98             1262472.80
11032    NORTHRNINS NORTHERN GENERAL INSURANCE CO.      16.20        16.10          0.10         1015             3              16443.00
32005    NPOLYMAR NATIONAL POLYMER IND LTD              90.20        89.90          0.30         3059             12             275828.00
16033    OALOLYMPIC ACCESSORIES LTD.                    23.40        22.80          0.60         360055           470            8438532.10
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             296.80       300.30         -3.50        4389             47             1309085.30
22021    ONEBANKLTD ONE BANK LIMITED                    14.00        14.00          0.00         25671            18             359278.40
13008    ORIONINFU ORION INFUSION LIMITED               72.90        71.50          1.40         45623            132            3327489.40
13027    ORIONPHARMORION PHARMA LTD.                    38.20        38.00          0.20         39403            76             1508422.10
10011    PADMALIFEPADMA ISLAMI LIFE INSURANCE LTD.      23.20        22.50          0.70         500              1              11600.00
20002    PADMAOIL PADMA OIL COMPANY LIMITED             187.70       187.40         0.30         5115             44             956305.40
11027    PARAMOUNT PARAMOUNT INSURANCE CO. LTD          11.30        10.80          0.50         200              1              2260.00
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          15.50        15.30          0.20         33410            41             520710.00
11002    PEOPLESINS PEOPLES INSURANCE COMPANY LTD.      15.10        15.10          0.00         4198             4              63349.80
25016    PHOENIXFIN PHOENIX FINANCE & INVESTMENTS       20.60        20.60          0.00         3182             12             65383.20
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.30         4.30           0.00         17309            36             72868.70
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           6.90         6.80           0.10         20508            28             142183.70
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.40         4.40           0.00         11808            14             51074.40
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        57.00        57.10          -0.10        15330            27             874878.00
22031    PREMIERBAN THE PREMIER BANK LIMITED            7.40         7.50           -0.10        35694            37             264920.60
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         95.50        96.90          -1.40        9311             34             902597.40
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       9.30         9.20           0.10         126587           58             1185611.50
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          4.60         4.60           0.00         2000             3              9200.00
22013    PRIMEBANK PRIME BANK LIMITED                   16.30        16.50          -0.20        2000             2              32600.00
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        7.50         7.70           -0.20        1557             5              11710.80
12002    PRIMETEX PRIME TEXTILE SPINNING MILLS          20.80        20.20          0.60         6100             7              126930.00
11037    PROVATIINS PROVATI INSURANCE CO. LTD           11.80        12.00          -0.20        5721             14             67507.80
12046    PTLPARAMOUNT TEXTILE LIMITED                   17.00        17.00          0.00         3431             9              58348.50
22007    PUBALIBANK PUBALI BANK LIMITED                 21.50        21.10          0.40         8545             20             181457.40
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             90.30        89.10          1.20         3830             27             344331.00
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         55.70        59.40          -3.70        7206             27             412794.10
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           57.80        57.30          0.50         29827            100            1720218.10
16016    RANFOUNDRY RANGPUR FOUNDRY LTD                 107.60       107.10         0.50         500              3              53780.00
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       13.10        12.50          0.60         65087            58             850102.80
12058    REGENTTEXREGENT TEXTILE MILLS LTD.             11.50        11.70          -0.20        46055            58             532075.50
11033    REPUBLIC REPUBLIC INSURANCE COMPANY LTD        13.30        13.10          0.20         1893             2              25176.90
12038    RNSPIN R. N. SPINNING MILLS LIMITED            19.20        19.00          0.20         24857            22             474515.40
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  45.40        45.50          -0.10        69640            108            3162930.60
22005    RUPALIBANK RUPALI BANK LIMITED                 28.00        27.60          0.40         2911             10             80903.80
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      34.00        31.40          2.60         41334            37             1390414.60
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            11.50        11.50          0.00         2910             8              33216.00
18010    SAIFPOWERSAIF POWERTEC LIMITED                 54.40        51.50          2.90         99101            224            5315135.10
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              13.00        13.20          -0.20        6505             4              84515.50
12030    SAIHAMTEX SAIHAM TEXTILE MILLS LTD             14.30        13.30          1.00         2                1              28.60
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       26.70        26.70          0.00         28502            54             762929.00
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          11.40        11.20          0.20         32432            31             366577.30
18004    SAMORITA SAMORITA HOSPITAL LIMITED             78.00        78.80          -0.80        7452             43             581026.30
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      29.10        29.00          0.10         300              1              8730.00
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           41.40        40.90          0.50         22084            40             908388.30
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          12.70        12.90          -0.20        63542            14             808421.70
12054    SHASHADNIMSHASHA DENIMS LTD.                   34.70        34.50          0.20         5710             17             198456.00
16028    SHURWIDSHURWID INDUSTRIES LTD.                 9.90         9.70           0.20         5950             5              58855.00
22027    SIBL SOCIAL ISLAMI BANK LIMITED                15.50        15.60          -0.10        12040            18             186889.70
12057    SIMTEXSIMTEX INDUSTRIES LTD.                   23.70        23.60          0.10         4609             13             109240.40
16019    SINGERBD SINGER BANGLADESH LIMITED             197.50       188.10         9.40         32056            161            6244025.20
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       30.50        30.10          0.40         13691            27             417181.30
11024    SONARBAINS SONAR BANGLA INSURANCE LTD.         13.30        13.00          0.30         500              1              6650.00
12022    SONARGAON SONARGAON TEXTILES LIMITED           8.50         8.30           0.20         500              1              4250.00
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              16.30        16.50          -0.20        18090            21             294428.00
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         9.00         9.00           0.00         4455             6              40049.50
20017    SPCLSHAHJIBAZAR POWER CO. LTD.                 171.80       170.10         1.70         29118            164            4970203.60
12034    SQUARETEXT SQUARE TEXTILES LIMITED             65.90        65.50          0.40         1278             10             84311.20
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      269.40       267.10         2.30         33596            139            9014770.00
22020    STANDBANKL STANDARD BANK LIMITED               9.70         9.90           -0.20        34670            23             336839.50
11030    TAKAFULINS TAKAFUL ISLAMI INSURANCE LTD.       14.30        13.50          0.80         212              2              3022.00
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         14.20        14.10          0.10         4576             11             64931.20
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        47.60        47.70          -0.10        24703            66             1181717.10
12056    TOSRIFATOSRIFA INDUSTRIES LIMITED              19.80        20.40          -0.60        739              4              14632.20
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           4.60         4.50           0.10         18245            34             84227.00
22032    TRUSTBANK TRUST BANK LIMITED                   23.90        24.00          -0.10        17068            33             406310.60
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      11.20        11.40          -0.20        58615            46             670772.20
22004    UCBUNITED COMMERCIAL BANK LTD.                 18.00        18.10          -0.10        85100            69             1532525.70
25013    UNIONCAP UNION CAPITAL LIMITED                 12.00        12.00          0.00         13049            10             156388.00
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           44.70        43.80          0.90         7098             18             318617.20
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             4.60         4.60           0.00         290377           147            1323431.50
20018    UPGDCLUNITED POWER GENERATION & DISTRIBUTION C 146.60       144.80         1.80         44857            251            6592443.70
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          104.10       102.70         1.40         297              3              30923.30
22024    UTTARABANK UTTARA BANK LIMITED                 24.30        24.30          0.00         27075            26             658370.00
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       56.30        56.70          -0.40        495              3              27862.20
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         23.10        23.10          0.00         10667            28             246562.90
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 16.40        16.40          0.00         10780            8              175812.00
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               17.40        19.00          -1.60        1600             2              27800.00

------------------------------------------------------------------------------------------------------------------------------------------
 
				BULK TRADE
----------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId & Scrip Name                  Average(Tk.)       Maximum(Tk.)           Minimum(Tk.)           Total Volume Value (Tk.)        Trades      
------------------------------------- ------------------ ---------------------- ---------------------- ------------ ------------------ ----------- 
25022 FAREAST FINANCE & INVESTMENT L  8.20               8.200000               8.200000               330000       2706000.00         1

--------------------------------------------------------------------------------------------------------------------------------
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
13017 KEYACOSMET  KEYA COSMETICS LIMITED                                 11.73         11.80        11.60        473842            242        5558988.20

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
CENTRALINS         16.50      15.00          1.50            10.0000
AIBL1STIMF         7.10       6.50           0.60            9.2308
MONNOCERA          41.00      37.60          3.40            9.0426
RUPALILIFE         34.00      31.40          2.60            8.2803
BIFC               8.40       7.80           0.60            7.6923
SAIHAMTEX          14.30      13.30          1.00            7.5188
TAKAFULINS         14.30      13.50          0.80            5.9259
BSC                472.70     446.50         26.20           5.8679
SAIFPOWER          54.40      51.50          2.90            5.6311
NHFIL              39.00      37.10          1.90            5.1213

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
ZAHINTEX           17.40      19.00          -1.60           -8.4211
KAY&QUE            27.50      29.90          -2.40           -8.0268
CITYGENINS         12.00      13.00          -1.00           -7.6923
MATINSPINN         39.20      42.00          -2.80           -6.6667
RAHIMAFOOD         55.70      59.40          -3.70           -6.2290
JANATAINS          10.40      11.00          -0.60           -5.4545
EASTERNINS         21.30      22.50          -1.20           -5.3333
ARAMIT             414.10     429.80         -15.70          -3.6529
APEXFOOT           330.00     342.00         -12.00          -3.5088
CONTININS          16.50      17.00          -0.50           -2.9412

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
ACMELAB            27989204.70        252459          1243
LAFSURCEML         18370443.00        228774          425
BSCCL              13874434.00        117897          412
KDSALTD            12633295.00        163552          314
BSC                10697893.90        22955           661
FARCHEM            9375276.20         364898          360
SQURPHARMA         9014770.00         33596           139
BEXIMCO            8855471.50         382925          386
OAL                8438532.10         360055          470
UPGDCL             6592443.70         44857           251

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
KEYACOSMET         5558988.20         473842          242
BEXIMCO            8855471.50         382925          386
FARCHEM            9375276.20         364898          360
OAL                8438532.10         360055          470
FAREASTFIN         2957618.10         359412          28
UNITEDAIR          1323431.50         290377          147
APOLOISPAT         4590303.00         284819          296
ACMELAB            27989204.70        252459          1243
LAFSURCEML         18370443.00        228774          425
NFML               4414696.80         208538          179

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
ACMELAB            27989204.70        252459          1243
BSC                10697893.90        22955           661
OAL                8438532.10         360055          470
LAFSURCEML         18370443.00        228774          425
BSCCL              13874434.00        117897          412
BEXIMCO            8855471.50         382925          386
FARCHEM            9375276.20         364898          360
KDSALTD            12633295.00        163552          314
APOLOISPAT         4590303.00         284819          296
UPGDCL             6592443.70         44857           251

------------------------------------------------------------
 
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                          Date: Sep 20 2016                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
1           GENERAL INSURANCE                                  156         201246          2161398.90           30                    23            7              9               7
2           TEXTILE N CLOTHING                                 857         958065          14861771.80          40                    56            24             8               24
3           PHARMA N CHEMICAL                                  2690        1505254         68444359.30          23                    30            13             4               13
4           FOODS N ALLIED                                     441         223613          8062308.50           12                    15            4              7               4
5           CEMENT                                             523         247740          20011852.00          7                     7             1              5               1
6           ENG N ELECTRICAL                                   2213        1287343         52381320.80          27                    39            17             5               17
7           LEATHR N FOOTWEAR                                  66          15978           851312.70            5                     3             0              3               0
8           SERVICES N PROPERTY                                556         482463          9792342.50           7                     11            5              1               5
9           PAPERS N PRINTING                                  63          27756           877885.30            4                     5             2              1               2
10          ENERGY                                             1269        348498          29713087.60          16                    21            9              3               9
11          MUTUAL FUNDS                                       170         205917          1253186.70           35                    17            6              5               6
12          BANK                                               849         1033491         14659523.60          29                    25            4              17              4
13          CERAMIC                                            225         138047          3370639.90           5                     7             3              1               3
16          ICT                                                225         136341          4124874.20           7                     12            6              0               6
17          LEASING N FINANCE                                  815         1118673         19680718.70          22                    29            10             9               10
18          CORPORATE BOND                                     1           5               4805.00              2                     2             1              0               1
19          LIFE INSURANCE                                     66          45414           1723641.80           12                    10            4              2               4
20          TELECOMMUNICATION                                  430         121072          14714032.50          2                     4             2              0               2
30          MISCELLANEOUS                                      1397        688756          28630989.00          13                    24            11             2               11

----------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                                                                         SECTOR WISE CONCENTRATION                                                                    
                                                                           Date: Sep 20 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                                               14659523.60            4.96               226704328650.20        25.62                                           .0065                                         37992.3525         -.35
CEMENT                                             20011852.00            6.78               55299616418.10         6.25                                            .0362                                         6942.2580          -.03
CERAMIC                                            3370639.90             1.14               6703272009.20          .76                                             .0503                                         548.2130           1.73
ENERGY                                             29713087.60            10.06              96700450791.40         10.93                                           .0307                                         9936.4861          .54
ENG N ELECTRICAL                                   52381320.80            17.74              58237602277.50         6.58                                            .0899                                         6385.5609          1.11
FOODS N ALLIED                                     8062308.50             2.73               36092032318.20         4.08                                            .0223                                         17284.6855         -.87
GENERAL INSURANCE                                  2161398.90             .73                13012473856.20         1.47                                            .0166                                         5179.7776          .00
ICT                                                4124874.20             1.40               4211635502.40          .48                                             .0979                                         7525.2506          1.27
LEASING N FINANCE                                  19680718.70            6.66               33636144841.60         3.80                                            .0585                                         17316.8423         -.02
LEATHR N FOOTWEAR                                  851312.70              .29                8997708863.80          1.02                                            .0095                                         6535.1828          -1.33
LIFE INSURANCE                                     1723641.80             .58                19475014339.90         2.20                                            .0089                                         79415.1525         .17
MISCELLANEOUS                                      28630989.00            9.69               44873327014.80         5.07                                            .0638                                         8181.5306          2.08
MUTUAL FUNDS                                       1253186.70             .42                16542460457.50         1.87                                            .0076                                         4747.1879          .69
PAPERS N PRINTING                                  877885.30              .30                1531845640.40          .17                                             .0573                                         757.9036           .46
PHARMA N CHEMICAL                                  68444359.30            23.18              159702259796.60        18.05                                           .0429                                         30609.2182         .94
SERVICES N PROPERTY                                9792342.50             3.32               18483471290.40         2.09                                            .0530                                         1811.7638          1.83
TELECOMMUNICATION                                  14714032.50            4.98               40713995764.60         4.60                                            .0361                                         1599.4532          .18
TEXTILE N CLOTHING                                 14861771.80            5.03               38645101468.00         4.37                                            .0385                                         1951.5613          .09

---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
		           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          4.50          4.50          4.50          4.50          4.50              0.00             7             6500          29250.00
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          11.90         7.30          8.40          8.80          8.30          8.30          8.40              -0.10            3             13000         113900.00
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         59.30         59.30         59.30         59.30         59.30             0.00             1             230           13639.00
AAMRATECH          AAMRA TECHNOLOGIES LTD.                28.30         21.00         22.90         23.30         23.10         23.10         22.90             0.20             36            31442         726864.80
ABB1STMF           AB BANK 1ST MUTUAL FUND                6.00          4.50          4.60          4.60          4.60          4.60          4.60              0.00             0             0             0.00
ABBANK             AB BANK LIMITED                        21.80         14.80         17.10         17.00         16.80         17.00         17.10             -0.10            104           112075        1896471.30
ACI                ADVANCED CHEMICAL INDUSTRIES           600.00        427.00        432.40        443.00        432.50        440.60        432.40            8.20             77            4400          1936056.20
ACIFORMULA         ACI FORMULATIONS LIMITED               198.50        147.50        165.30        167.60        165.00        166.00        165.30            0.70             56            10341         1724157.50
ACMELAB            ACME LABORATORIES LTD.                 139.00        102.70        111.10        112.90        109.50        111.00        111.10            -0.10            1243          252459        27989204.70
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             59.20         45.80         48.30         48.90         48.50         48.80         48.30             0.50             27            27670         1343292.00
AFCAGRO            AFC AGRO BIOTECH LTD.                  76.00         53.00         58.80         59.40         58.30         59.30         58.80             0.50             14            10529         618621.10
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              69.30         46.50         50.90         51.20         50.80         51.10         50.90             0.20             53            17455         890690.40
AGNISYSL           AGNI SYSTEMS LIMITED                   24.80         16.00         18.20         18.40         18.20         18.20         18.20             0.00             13            9750          177830.00
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           8.30          5.60          6.50          7.10          7.10          7.10          6.50              0.60             1             2000          14200.00
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             16.10         12.10         14.30         14.60         14.20         14.60         14.30             0.30             38            44221         637506.90
ALLTEX             ALLTEX INDUSTRIES LIMITED              33.40         16.80         21.00         21.00         20.50         20.70         21.00             -0.30            163           159521        3327348.80
AMANFEED           AMAN FEED LIMITED                      92.00         42.00         77.20         79.30         77.40         79.10         77.20             1.90             44            12490         984961.50
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          590.00        265.00        483.30        486.00        483.10        484.60        483.30            1.30             6             405           196428.00
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          237.00        188.50        212.40        212.30        211.00        212.10        212.40            -0.30            11            604           128003.60
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             37.00         20.50         29.00         30.20         29.70         30.10         29.00             1.10             9             8691          260802.80
ANWARGALV          ANWAR GALVANIZING LIMITED              95.00         60.00         74.90         75.30         74.00         75.00         74.90             0.10             62            19311         1447771.90
APEXFOODS          APEX FOODS LIMITED                     187.00        101.00        181.10        184.90        174.00        180.10        181.10            -1.00            56            7701          1379596.50
APEXFOOT           APEX FOOTWEAR LIMITED                  378.50        290.00        342.00        330.00        330.00        330.00        342.00            -12.00           1             7             2310.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         118.00        85.00         105.70        108.00        104.00        104.10        105.70            -1.60            9             1200          125285.00
APEXTANRY          APEX TANNERY LIMITED                   168.00        109.10        142.90        142.90        141.50        141.80        142.90            -1.10            32            3109          441986.70
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          20.20         14.90         15.60         16.40         15.60         16.30         15.60             0.70             296           284819        4590303.00
ARAMIT             ARAMIT LIMITED                         543.00        360.30        429.80        415.00        414.00        414.10        429.80            -15.70           3             456           188819.00
ARAMITCEM          ARAMIT CEMENT LIMITED                  43.30         25.50         35.40         35.50         32.10         35.30         35.40             -0.10            22            5245          185423.50
ARGONDENIM         ARGON DENIMS LIMITED                   28.40         21.00         23.90         24.20         24.10         24.10         23.90             0.20             2             1444          34850.40
ASIAINS            ASIA INSURANCE LIMITED                 16.30         11.80         13.30         13.30         13.20         13.30         13.30             0.00             2             1000          13250.00
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          9.80          9.80          9.80          9.80          9.80              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        190.00        192.00        187.00        188.10        190.00            -1.90            48            3682          693094.60
BANKASIA           BANK ASIA LIMITED                      19.50         13.50         19.50         19.50         19.50         19.50         19.50             0.00             0             0             0.00
BARKAPOWER         BARAKA POWER LIMITED                   33.60         27.00         28.40         28.70         28.40         28.60         28.40             0.20             20            17250         492102.50
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1430.00       1121.00       1200.00       1198.00       1198.00       1198.00       1200.00           -2.00            2             2             2396.00
BATBC              BRITISH AMERICAN TOBACCO BD CO         3070.00       2401.00       2455.00       2500.00       2500.00       2500.00       2455.00           45.00            2             10            25000.00
BAYLEASING         BAY LEASING & INVESTMENT LTD.          23.40         14.00         17.20         17.80         16.70         17.70         17.20             0.50             51            71226         1243455.20
BBS                BANGLADESH BUILDING SYSTEMS LTD.       43.30         30.30         36.90         37.60         36.70         37.30         36.90             0.40             20            10741         398821.60
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         25.80         26.10         25.60         26.00         25.80             0.20             29            29893         773855.10
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.90         10.80         14.20         14.60         14.00         14.40         14.20             0.20             54            56689         819094.80
BDLAMPS            BANGLADESH LAMPS LIMITED               280.00        160.50        186.10        187.00        184.00        184.30        186.10            -1.80            18            1492          275073.80
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.50         21.50         22.20         22.30         22.10         22.20         22.20             0.00             36            26508         587713.50
BDWELDING          BD WELDING ELECTRODES LIMITED          23.70         8.10          10.00         10.40         10.00         10.20         10.00             0.20             8             2550          25970.00
BEACHHATCH         BEACH HATCHERY  LTD.                   16.80         8.50          10.90         10.80         10.50         10.60         10.90             -0.30            44            32510         345675.50
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            20.00         14.30         18.80         19.00         18.00         18.50         18.80             -0.30            63            63760         1186715.50
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     57.00         44.00         45.00         46.20         45.00         46.10         45.00             1.10             87            25196         1145764.20
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         22.70         23.40         22.80         23.20         22.70             0.50             386           382925        8855471.50
BGIC               BD GENERAL INSURANCE COMPANY           18.50         13.00         14.40         14.40         14.40         14.40         14.40             0.00             1             61            878.40
BIFC               BD INDUSTRIAL FINANCE CO. LTD          12.50         6.90          7.80          8.40          8.40          8.40          7.80              0.60             2             20            168.00
BNICL              BANGLADESH NATIONAL INSURANCE COMPANY  38.00         11.10         13.00         12.90         12.80         12.80         13.00             -0.20            28            23440         300402.00
BRACBANK           BRAC BANK LIMITED                      64.90         40.00         61.60         61.30         61.20         61.20         61.60             -0.40            16            11492         703495.50
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            477.00        281.00        446.50        477.00        449.00        472.70        446.50            26.20            661           22955         10697893.90
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    118.50        98.00         115.80        118.50        115.90        117.80        115.80            2.00             412           117897        13874434.00
BSRMLTD            BANGLADESH STEEL RE-ROLLING MILLS LTD. 205.10        112.60        184.20        185.50        183.00        183.40        184.20            -0.80            101           11727         2157978.60
BSRMSTEEL          BSRM STEELS LIMITED                    105.00        83.00         100.80        101.60        100.10        101.00        100.80            0.20             52            18780         1897007.00
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            95.70         79.30         81.00         82.00         81.10         82.00         81.00             1.00             59            26920         2198330.40
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             8.90          6.00          6.00          6.10          6.10          6.10          6.00              0.10             3             2000          12200.00
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          17.20         13.80         15.00         16.50         16.50         16.50         15.00             1.50             1             100           1650.00
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           24.30         13.30         15.70         16.30         15.70         16.10         15.70             0.40             146           117188        1881422.90
CITYBANK           THE CITY BANK LIMITED                  25.50         19.90         23.50         24.00         23.20         23.30         23.50             -0.20            15            10281         240521.40
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         16.30         10.00         13.00         12.00         12.00         12.00         13.00             -1.00            3             8000          96000.00
CNATEX             C & A TEXTILES LTD.                    13.10         7.70          8.20          8.20          8.00          8.10          8.20              -0.10            58            104801        848860.20
CONFIDCEM          CONFIDENCE CEMENT LIMITED              95.00         70.00         87.50         87.40         86.10         86.50         87.50             -1.00            11            1880          162604.60
CONTININS          CONTINENTAL INSURANCE LIMITED          18.70         10.50         17.00         16.50         16.00         16.50         17.00             -0.50            2             141           2313.50
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         339.50        233.00        243.20        249.00        242.20        248.90        243.20            5.70             146           8830          2189772.30
DACCADYE           THE DACCA DYEING & MFC. CO. LT         20.00         8.20          9.30          9.50          9.30          9.30          9.30              0.00             44            28776         269631.20
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             28.00         18.00         22.70         23.20         22.70         23.10         22.70             0.40             31            26741         616945.70
DBH                DELTA BRAC HOUSING FIN. CORP.          144.00        103.00        110.00        112.00        109.50        110.80        110.00            0.80             30            7501          827747.30
DBH1STMF           DBH FIRST MUTUAL FUND                  6.40          4.70          6.30          6.20          6.20          6.20          6.30              -0.10            1             11            68.20
DELTALIFE          DELTA LIFE INSURANCE COMPANY           125.50        90.00         101.30        100.60        100.00        100.00        101.30            -1.30            22            2920          293137.20
DELTASPINN         DELTA SPINNERS LIMITED                 12.10         7.40          7.80          7.80          7.70          7.80          7.80              0.00             45            63115         492197.00
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         59.00         45.00         53.80         54.30         53.80         53.90         53.80             0.10             15            3925          211721.00
DESHBANDHU         DESHBANDHU POLYMER LIMITED             14.20         9.90          11.20         11.40         11.20         11.40         11.20             0.20             32            31780         359334.00
DHAKABANK          DHAKA BANK LIMITED                     20.50         13.40         17.60         17.40         17.30         17.30         17.60             -0.30            4             4127          71409.80
DHAKAINS           DHAKA INSURANCE LIMITED                20.60         13.00         17.50         17.50         17.50         17.50         17.50             0.00             0             0             0.00
DOREENPWR          DOREEN POWER GENERATIONS AND SYSTEMS L 89.00         49.50         73.50         77.10         74.20         76.70         73.50             3.20             221           54438         4127350.10
DSSL               DRAGON SWEATER & SPINNING LTD.         21.00         9.80          10.00         10.20         10.10         10.10         10.00             0.10             50            66140         669127.50
DULAMIACOT         DULAMIA COTTON SPINNING MILLS          0.00          0.00          10.20         10.20         10.20         10.20         10.20             0.00             0             0             0.00
DUTCHBANGL         DUTCH-BANGLA BANK LIMITED              113.80        92.00         106.00        108.00        108.00        108.00        106.00            2.00             2             5             540.00
EASTERNINS         EASTERN INSURANCE COMPANY LTD          27.90         18.00         22.50         21.30         21.20         21.30         22.50             -1.20            2             21            447.20
EASTLAND           EASTLAND INSURANCE COMPANY LTD         23.90         16.20         17.70         18.00         18.00         18.00         17.70             0.30             1             53            954.00
EBL                EASTERN BANK LIMITED                   35.00         24.20         28.90         28.90         28.90         28.90         28.90             0.00             0             0             0.00
EBL1STMF           EBL FIRST MUTUAL FUND                  5.80          4.20          4.70          4.70          4.60          4.70          4.70              0.00             6             3521          16490.90
EBLNRBMF           EBL NRB MUTUAL FUND                    5.80          4.20          4.70          4.80          4.80          4.80          4.70              0.10             1             500           2400.00
ECABLES            EASTERN CABLES LIMITED                 202.00        100.00        163.00        165.00        162.10        164.60        163.00            1.60             6             897           146676.90
EHL                EASTERN HOUSING LIMITED                42.10         31.20         35.00         36.20         35.40         36.10         35.00             1.10             43            22941         825034.10
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            80.20         37.00         38.20         39.70         38.50         39.40         38.20             1.20             107           55864         2180472.10
ENVOYTEX           ENVOY TEXTILES LIMITED                 46.30         31.00         38.30         38.30         38.00         38.20         38.30             -0.10            2             25            954.50
ETL                EVINCE TEXTILES LIMITED                25.00         14.20         14.90         15.30         15.00         15.30         14.90             0.40             26            11525         175150.00
EXIM1STMF          EXIM BANK 1ST MUTUAL FUND              10.10         4.50          6.80          6.80          6.80          6.80          6.80              0.00             0             0             0.00
EXIMBANK           EXPORT IMPORT BANK OF BD LTD           9.20          7.50          8.80          8.90          8.70          8.80          8.80              0.00             40            93311         820802.20
FAMILYTEX          FAMILYTEX (BD) LTD.                    12.50         8.00          8.10          8.20          8.10          8.10          8.10              0.00             59            89890         731818.00
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           33.70         22.10         25.90         26.00         25.50         25.80         25.90             -0.10            360           364898        9375276.20
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      11.90         7.50          8.60          8.60          8.20          8.40          8.60              -0.20            28            359412        2957618.10
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          81.50         54.20         59.00         61.00         61.00         61.00         59.00             2.00             3             160           9760.00
FASFIN             FAS FINANCE & INVESTMENT LTD           13.40         7.40          9.50          9.60          9.30          9.50          9.50              0.00             19            13909         132279.70
FBFIF              FIRST BANGLADESH FIXED INCOME FUND     8.90          5.30          6.00          6.00          6.00          6.00          6.00              0.00             0             0             0.00
FEDERALINS         FEDERAL INSURANCE COMPANY LTD          13.30         8.10          10.40         10.50         10.00         10.10         10.40             -0.30            78            149887        1509456.20
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  27.50         16.10         26.00         25.90         25.90         25.90         26.00             -0.10            1             1500          38850.00
FINEFOODS          FINE FOODS LIMITED                     9.80          7.00          9.10          9.00          8.50          9.00          9.10              -0.10            6             4541          40843.50
FIRSTFIN           FIRST FINANCE LIMITED                  12.80         6.00          6.60          6.60          6.60          6.60          6.60              0.00             0             0             0.00
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         9.50          7.80          9.50          9.50          9.40          9.40          9.50              -0.10            23            28819         271691.70
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           19.50         11.20         15.00         15.70         15.20         15.60         15.00             0.60             118           103725        1608732.30
FUWANGFOOD         FU-WANG FOODS LIMITED                  17.30         12.00         13.50         13.70         13.50         13.70         13.50             0.20             26            30450         415825.00
GBBPOWER           GBB POWER LTD.                         19.20         13.50         14.10         13.80         13.50         13.70         14.10             -0.40            57            77064         1047391.20
GENNEXT            GENERATION NEXT FASHIONS LTD.          11.00         6.60          6.60          6.80          6.60          6.70          6.60              0.10             48            91312         611121.80
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    31.10         22.70         26.40         26.50         26.40         26.50         26.40             0.10             11            11579         306815.50
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         45.60         33.50         40.20         39.80         39.60         39.70         40.20             -0.50            8             1668          66142.80
GOLDENSON          GOLDEN SON LIMITED                     32.80         21.00         22.10         22.60         22.30         22.50         22.10             0.40             39            30027         674681.20
GP                 GRAMEENPHONE LIMITED                   285.50        226.00        263.80        268.50        263.50        263.70        263.80            -0.10            18            3175          839598.50
GPHISPAT           GPH ISPAT LTD.                         59.00         26.30         30.50         30.70         30.30         30.60         30.50             0.10             144           123085        3753872.50
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         86.00         53.10         69.80         69.00         67.00         67.80         69.80             -2.00            18            3616          245733.50
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            11.90         9.40          10.40         10.40         9.90          10.00         9.80              0.20             20            13393         134618.50
GREENDELMF         GREEN DELTA MUTUAL FUND                6.40          4.20          6.00          6.20          6.00          6.20          6.00              0.20             18            48500         299200.00
GREENDELT          GREEN DELTA INSURANCE COMPANY          56.90         40.20         47.00         47.00         47.00         47.00         47.00             0.00             0             0             0.00
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      16.60         11.00         14.60         15.30         14.60         15.20         14.60             0.60             60            67050         1006613.00
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         64.90         38.20         49.70         50.70         49.80         50.20         49.70             0.50             17            5250          262415.00
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         617.00        480.30        539.50        538.50        535.00        535.80        539.50            -3.70            8             424           227195.50
HFL                HAMID FABRICS LTD.                     21.90         13.00         16.70         17.10         16.60         16.90         16.70             0.20             23            34850         589389.50
HRTEX              H.R.TEXTILE MILLS LIMITED              26.70         17.00         22.20         22.80         22.70         22.80         22.20             0.60             4             1050          23935.00
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            34.20         27.10         32.00         32.00         32.00         32.00         32.00             0.00             0             0             0.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           1000.00       900.00        960.00        961.00        961.00        961.00        960.00            1.00             1             5             4805.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           267.00        136.60        242.90        242.90        242.90        242.90        242.90            0.00             0             0             0.00
ICB                INVESTMENT CORP OF BANGLADESH          113.00        90.00         104.10        105.70        103.80        104.20        104.10            0.10             28            10100         1053590.00
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          7.20          7.20          7.20          7.20          7.20              0.00             0             0             0.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           5.00          4.10          4.30          4.40          4.30          4.30          4.30              0.00             10            8000          34500.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            5.30          4.30          4.60          4.60          4.60          4.60          4.60              0.00             1             500           2300.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                6.80          5.30          5.60          5.50          5.50          5.50          5.60              -0.10            3             4000          22000.00
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         63.50         63.00         62.20         62.30         63.50             -1.20            11            4753          297729.80
IFADAUTOS          IFAD AUTOS LIMITED                     102.80        74.00         83.90         85.50         84.10         85.20         83.90             1.30             50            16851         1433220.30
IFIC               INTL FINANCE INV & COMM BANK           21.80         14.60         19.30         19.20         18.90         19.00         19.30             -0.30            39            34851         664590.90
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              5.20          3.90          4.60          4.50          4.50          4.50          4.60              -0.10            2             900           4050.00
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             7.30          5.80          6.30          6.40          6.20          6.40          6.30              0.10             3             1500          9400.00
ILFSL              INT'L LEASING & FINANCIAL SERV         11.70         7.20          9.00          9.20          9.00          9.10          9.00              0.10             42            66861         606515.10
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             13.60         8.90          10.80         11.60         11.20         11.20         10.80             0.40             2             1900          21320.00
INTECH             INTECH LIMITED                         15.60         10.00         11.90         12.50         12.40         12.50         11.90             0.60             5             958           11925.00
IPDC               IPDC OF BANGLADESH LIMITED             39.60         18.20         38.60         39.60         38.60         39.00         38.60             0.40             119           78281         3057198.10
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         34.80         20.80         30.30         30.30         30.00         30.10         30.30             -0.20            41            29589         890214.40
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         16.90         11.70         15.10         15.20         14.80         14.90         15.10             -0.20            36            43550         652249.00
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         19.60         12.60         15.80         15.80         15.80         15.80         15.80             0.00             0             0             0.00
ISNLTD             INFORMATION SERVICES NETWORK L         16.00         9.50          12.00         12.30         12.10         12.30         12.00             0.30             6             3348          40708.60
ITC                IT CONSULTANTS LIMITED                 83.50         32.50         50.60         52.50         51.40         51.60         50.60             1.00             105           34209         1776745.00
JAMUNABANK         JAMUNA BANK LIMITED                    13.60         11.00         13.30         13.30         12.70         13.30         13.30             0.00             16            12039         158351.60
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             205.00        140.10        189.10        190.30        188.30        189.90        189.10            0.80             14            2180          413516.20
JANATAINS          JANATA INSURANCE COMPANY LTD           12.80         9.00          11.00         10.50         10.40         10.40         11.00             -0.60            6             3916          40918.90
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    175.00        145.00        159.30        164.00        161.00        161.50        159.30            2.20             41            14830         2388407.50
KAY&QUE            KAY & QUE (BANGLADESH) LTD             32.00         16.00         29.90         28.00         27.50         27.50         29.90             -2.40            3             900           24780.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  28.60         14.20         23.60         24.40         23.80         24.30         23.60             0.70             14            5900          142600.00
KDSALTD            KDS ACCESSORIES LTD.                   93.50         52.80         75.60         78.00         75.00         77.90         75.60             2.30             314           163552        12633295.00
KEYACOSMET         KEYA COSMETICS LIMITED                 16.30         10.90         11.70         11.80         11.60         11.80         11.70             0.10             242           473842        5558988.20
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         61.60         63.40         62.00         62.90         61.60             1.30             82            25798         1608618.60
KPPL               KHULNA PRINTING & PACKAGING LTD.       15.40         8.20          9.20          9.10          9.00          9.10          9.20              -0.10            6             2940          26699.00
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           86.50         55.30         80.00         80.80         79.00         80.40         80.00             0.40             425           228774        18370443.00
LANKABAFIN         LANKABANGLA FINANCE LIMITED            43.00         26.50         29.60         29.70         29.40         29.60         29.60             0.00             120           140836        4161088.40
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                36.00         24.00         31.80         32.30         31.30         31.40         31.80             -0.40            31            12860         404620.00
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       1450.00       1453.50       1435.00       1449.80       1450.00           -0.20            9             241           349069.80
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          6.90          7.00          6.90          6.90          6.90              0.00             10            9855          68003.50
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.00         15.00         16.60         16.60         16.60         16.60         16.60             0.00             2             1210          20086.00
MARICO             MARICO BANGLADESH LIMITED              1454.00       1150.10       1221.90       1294.00       1230.00       1273.80       1221.90           51.90            11            120           152465.00
MATINSPINN         MATIN SPINNING MILLS LTD.              42.50         37.10         42.00         39.20         39.20         39.20         42.00             -2.80            9             67175         2633260.00
MBL1STMF           MBL 1ST MUTUAL FUND                    7.20          5.10          6.20          6.20          6.20          6.20          6.20              0.00             1             2500          15500.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            123.90        80.00         112.80        112.80        112.80        112.80        112.80            0.00             0             0             0.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          68.90         45.00         50.50         50.00         50.00         50.00         50.50             -0.50            2             200           10000.00
MERCANBANK         MERCANTILE BANK LIMITED                11.50         8.60          11.30         11.20         11.00         11.10         11.30             -0.20            44            40472         449224.40
MERCINS            MERCANTILE INSURANCE CO.LTD.           14.40         10.00         11.80         12.40         11.80         12.30         11.80             0.50             5             888           10719.20
METROSPIN          METRO SPINNING LIMITED                 9.90          6.90          7.50          7.90          7.70          7.70          7.50              0.20             8             5242          41363.40
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   29.00         15.40         17.90         18.70         18.00         18.30         17.90             0.40             30            18422         335522.20
MICEMENT           M.I. CEMENT FACTORY LTD.               85.30         70.00         78.10         78.00         77.20         77.20         78.10             -0.90            23            2106          163588.00
MIDASFIN           MIDAS FINANCING LIMITED                19.30         14.00         17.60         17.20         17.20         17.20         17.60             -0.40            1             800           13760.00
MIRACLEIND         MIRACLE INDUSTRIES LIMITED             40.60         24.00         29.00         29.40         29.20         29.20         29.00             0.20             13            5875          171590.00
MITHUNKNIT         MITHUN KNITTING AND DYEING             77.80         52.80         73.80         74.70         73.40         74.20         73.80             0.40             31            12054         892180.30
MJLBD              MJL BANGLADESH LIMITED                 116.00        82.90         112.00        114.00        111.20        113.60        112.00            1.60             125           36444         4120639.10
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           45.20         34.10         37.60         41.00         41.00         41.00         37.60             3.40             1             40            1640.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               185.00        133.20        179.20        181.00        179.60        179.80        179.20            0.60             28            3205          577359.00
MTB                MUTUAL TRUST BANK LIMITED              20.00         14.00         19.50         19.60         19.20         19.50         19.50             0.00             7             11991         233436.00
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         226.00        154.00        170.00        170.00        170.00        170.00        170.00            0.00             0             0             0.00
NAVANACNG          NAVANA CNG LIMITED                     52.90         41.20         44.90         44.80         44.00         44.80         44.90             -0.10            68            22252         985755.10
NBL                NATIONAL BANK LIMITED                  10.10         7.70          9.20          9.20          9.10          9.20          9.20              0.00             121           208374        1914146.90
NCCBANK            N C C BANK LIMITED                     10.20         8.20          9.50          9.50          9.40          9.50          9.50              0.00             48            59438         564175.20
NCCBLMF1           NCCBL MUTUAL FUND-1                    6.90          4.60          6.10          6.30          6.20          6.30          6.10              0.20             5             51500         324300.00
NFML               NATIONAL FEED MILL LTD.                24.70         15.50         20.60         21.40         21.00         21.20         20.60             0.60             179           208538        4414696.80
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         45.30         26.40         37.10         39.50         38.00         39.00         37.10             1.90             98            32307         1262472.80
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         16.10         16.20         16.20         16.20         16.10             0.10             3             1015          16443.00
NPOLYMAR           NATIONAL POLYMER IND LTD               105.00        70.00         89.90         92.90         89.20         90.20         89.90             0.30             12            3059          275828.00
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         22.80         23.60         22.80         23.40         22.80             0.60             470           360055        8438532.10
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             367.70        246.40        300.30        300.00        296.70        296.80        300.30            -3.50            47            4389          1309085.30
ONEBANKLTD         ONE BANK LIMITED                       16.70         11.90         14.00         14.10         13.90         14.00         14.00             0.00             18            25671         359278.40
ORIONINFU          ORION INFUSION LIMITED                 78.10         51.10         71.50         73.40         72.30         72.90         71.50             1.40             132           45623         3327489.40
ORIONPHARM         ORION PHARMA LTD.                      44.80         33.40         38.00         38.60         38.00         38.20         38.00             0.20             76            39403         1508422.10
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       33.80         20.70         22.50         23.20         23.20         23.20         22.50             0.70             1             500           11600.00
PADMAOIL           PADMA OIL COMPANY LIMITED              198.90        161.50        187.40        188.40        186.10        187.70        187.40            0.30             44            5115          956305.40
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            14.40         9.20          10.80         11.30         11.30         11.30         10.80             0.50             1             200           2260.00
PENINSULA          PENINSULA CHITTAGONG LIMITED           19.20         14.00         15.30         15.60         15.50         15.50         15.30             0.20             41            33410         520710.00
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         17.50         12.90         15.10         15.20         15.00         15.10         15.10             0.00             4             4198          63349.80
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           5.10          4.10          4.40          4.40          4.40          4.40          4.40              0.00             0             0             0.00
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          26.90         18.00         21.90         21.90         21.90         21.90         21.90             0.00             0             0             0.00
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          25.80         15.40         20.60         20.70         20.00         20.60         20.60             0.00             12            3182          65383.20
PHPMF1             PHP FIRST MUTUAL FUND                  5.40          4.00          4.30          4.30          4.20          4.30          4.30              0.00             36            17309         72868.70
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          6.80          7.00          6.90          6.90          6.80              0.10             28            20508         142183.70
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         5.20          4.00          4.40          4.40          4.30          4.40          4.40              0.00             14            11808         51074.40
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         87.90         63.50         70.20         70.20         70.20         70.20         70.20             0.00             0             0             0.00
POWERGRID          POWER GRID COMPANY OF BD LTD.          64.90         46.00         57.10         57.30         57.00         57.00         57.10             -0.10            27            15330         874878.00
PRAGATIINS         PRAGATI INSURANCE LIMITED              28.60         21.20         24.00         24.00         24.00         24.00         24.00             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          7.50          7.50          7.40          7.40          7.50              -0.10            37            35694         264920.60
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           105.10        74.00         96.90         98.90         95.00         95.50         96.90             -1.40            34            9311          902597.40
PREMIERLEA         PREMIER LEASING & FINANCE LTD          11.40         7.50          9.20          9.50          9.00          9.30          9.20              0.10             58            126587        1185611.50
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             5.50          4.30          4.60          4.60          4.60          4.60          4.60              0.00             3             2000          9200.00
PRIMEBANK          PRIME BANK LIMITED                     18.40         13.10         16.50         16.30         16.30         16.30         16.50             -0.20            2             2000          32600.00
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         13.30         7.00          7.70          7.70          7.20          7.50          7.70              -0.20            5             1557          11710.80
PRIMEINSUR         PRIME INSURANCE COMPANY LTD            17.20         12.00         16.20         16.20         16.20         16.20         16.20             0.00             0             0             0.00
PRIMELIFE          PRIME ISLAMI LIFE INSURANCE            76.10         36.00         57.20         57.20         57.20         57.20         57.20             0.00             0             0             0.00
PRIMETEX           PRIME TEXTILE SPINNING MILLS           21.30         14.50         20.20         20.90         20.80         20.80         20.20             0.60             7             6100          126930.00
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         12.00         11.80         11.80         11.80         12.00             -0.20            14            5721          67507.80
PTL                PARAMOUNT TEXTILE LIMITED              20.30         14.00         17.00         17.10         17.00         17.00         17.00             0.00             9             3431          58348.50
PUBALIBANK         PUBALI BANK LIMITED                    22.50         15.50         21.10         21.50         21.00         21.50         21.10             0.40             20            8545          181457.40
QSMDRYCELL         QUASEM DRYCELLS LIMITED                135.00        64.20         89.10         90.50         88.80         90.30         89.10             1.20             27            3830          344331.00
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            68.00         33.60         59.40         58.30         55.10         55.70         59.40             -3.70            27            7206          412794.10
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              74.60         55.70         57.30         58.20         57.50         57.80         57.30             0.50             100           29827         1720218.10
RANFOUNDRY         RANGPUR FOUNDRY LTD                    123.00        93.00         107.10        109.50        107.00        107.60        107.10            0.50             3             500           53780.00
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     17.60         11.30         12.50         13.30         12.70         13.10         12.50             0.60             58            65087         850102.80
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         11.70         11.70         11.50         11.50         11.70             -0.20            58            46055         532075.50
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         42.00         42.00         42.00         42.00         42.00             0.00             0             0             0.00
REPUBLIC           REPUBLIC INSURANCE COMPANY LTD         17.50         10.50         13.10         13.30         13.30         13.30         13.10             0.20             2             1893          25176.90
RNSPIN             R. N. SPINNING MILLS LIMITED           26.60         17.10         19.00         19.20         19.00         19.20         19.00             0.20             22            24857         474515.40
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   52.10         39.20         45.50         46.00         44.90         45.40         45.50             -0.10            108           69640         3162930.60
RUPALIBANK         RUPALI BANK LIMITED                    38.00         23.00         27.60         28.00         27.40         28.00         27.60             0.40             10            2911          80903.80
RUPALIINS          RUPALI INSURANCE COMPANY LTD           19.40         11.30         14.20         14.20         14.20         14.20         14.20             0.00             0             0             0.00
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         45.50         28.10         31.40         34.00         32.90         34.00         31.40             2.60             37            41334         1390414.60
SAFKOSPINN         SAFKO SPINNING MILLS LTD               20.50         10.20         11.50         11.60         11.40         11.50         11.50             0.00             8             2910          33216.00
SAIFPOWER          SAIF POWERTEC LIMITED                  72.80         45.10         51.50         54.70         52.00         54.40         51.50             2.90             224           99101         5315135.10
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               17.00         11.90         13.20         13.30         12.90         13.00         13.20             -0.20            4             6505          84515.50
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               17.90         13.00         13.30         14.30         14.30         14.30         13.30             1.00             1             2             28.60
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         32.00         23.70         26.70         27.10         26.60         26.70         26.70             0.00             54            28502         762929.00
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            15.50         8.90          11.20         11.40         11.20         11.40         11.20             0.20             31            32432         366577.30
SAMATALETH         SAMATA LEATHER COMPLEX LTD             31.00         25.10         29.00         29.00         29.00         29.00         29.00             0.00             0             0             0.00
SAMORITA           SAMORITA HOSPITAL LIMITED              86.50         67.10         78.80         78.40         77.80         78.00         78.80             -0.80            43            7452          581026.30
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         41.70         27.50         29.00         29.10         29.10         29.10         29.00             0.10             1             300           8730.00
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           64.70         35.70         40.90         41.50         40.60         41.40         40.90             0.50             40            22084         908388.30
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         12.20         7.50          10.50         10.50         10.50         10.50         10.50             0.00             0             0             0.00
SEMLLECMF          SEML LECTURE EQUITY MANAGEMENT FUND    13.60         8.00          9.40          9.40          9.40          9.40          9.40              0.00             0             0             0.00
SHAHJABANK         SHAHJALAL ISLAMI BANK LTD.             13.40         10.50         12.90         12.80         12.60         12.70         12.90             -0.20            14            63542         808421.70
SHASHADNIM         SHASHA DENIMS LTD.                     42.20         33.30         34.50         35.30         34.60         34.70         34.50             0.20             17            5710          198456.00
SHURWID            SHURWID INDUSTRIES LTD.                22.00         9.00          9.70          9.90          9.80          9.90          9.70              0.20             5             5950          58855.00
SIBL               SOCIAL ISLAMI BANK LIMITED             16.10         11.30         15.60         15.60         15.40         15.50         15.60             -0.10            18            12040         186889.70
SIMTEX             SIMTEX INDUSTRIES LTD.                 24.80         17.50         23.60         23.90         23.50         23.70         23.60             0.10             13            4609          109240.40
SINGERBD           SINGER BANGLADESH LIMITED              198.50        139.00        188.10        198.50        188.10        197.50        188.10            9.40             161           32056         6244025.20
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          42.50         26.30         30.10         30.70         30.10         30.50         30.10             0.40             27            13691         417181.30
SONARBAINS         SONAR BANGLA INSURANCE LTD.            16.40         11.20         13.00         13.30         13.30         13.30         13.00             0.30             1             500           6650.00
SONARGAON          SONARGAON TEXTILES LIMITED             13.00         7.00          8.30          8.50          8.50          8.50          8.30              0.20             1             500           4250.00
SOUTHEASTB         SOUTHEAST BANK LIMITED                 17.80         13.40         16.50         16.40         16.20         16.30         16.50             -0.20            21            18090         294428.00
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            12.00         8.10          9.00          9.00          8.90          9.00          9.00              0.00             6             4455          40049.50
SPCL               SHAHJIBAZAR POWER CO. LTD.             176.00        87.00         170.10        173.00        168.60        171.80        170.10            1.70             164           29118         4970203.60
SQUARETEXT         SQUARE TEXTILES LIMITED                77.00         63.30         65.50         66.00         65.60         65.90         65.50             0.40             10            1278          84311.20
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         275.00        245.00        267.10        269.70        267.00        269.40        267.10            2.30             139           33596         9014770.00
STANCERAM          STANDARD CERAMIC INDS LIMITED          57.00         41.40         51.50         51.50         51.50         51.50         51.50             0.00             0             0             0.00
STANDARINS         STANDARD INSURANCE LIMITED             15.00         10.00         12.80         12.80         12.80         12.80         12.80             0.00             0             0             0.00
STANDBANKL         STANDARD BANK LIMITED                  10.20         7.80          9.90          9.80          9.60          9.70          9.90              -0.20            23            34670         336839.50
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         13.50         14.30         13.50         14.30         13.50             0.80             2             212           3022.00
TALLUSPIN          TALLU SPINNING MILLS LIMITED           26.90         13.00         14.10         14.30         14.10         14.20         14.10             0.10             11            4576          64931.20
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         53.20         41.80         47.70         48.00         47.30         47.60         47.70             -0.10            66            24703         1181717.10
TOSRIFA            TOSRIFA INDUSTRIES LIMITED             26.20         12.70         20.40         19.80         19.80         19.80         20.40             -0.60            4             739           14632.20
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.50          4.20          4.50          4.70          4.50          4.60          4.50              0.10             34            18245         84227.00
TRUSTBANK          TRUST BANK LIMITED                     24.40         15.10         24.00         24.00         23.60         23.90         24.00             -0.10            33            17068         406310.60
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     14.10         9.30          11.40         11.50         11.10         11.20         11.40             -0.20            46            58615         670772.20
UCB                UNITED COMMERCIAL BANK LTD.            22.30         15.10         18.10         18.10         17.90         18.00         18.10             -0.10            69            85100         1532525.70
UNIONCAP           UNION CAPITAL LIMITED                  17.30         10.20         12.00         12.00         11.90         12.00         12.00             0.00             10            13049         156388.00
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            54.80         41.00         43.80         45.40         44.70         44.70         43.80             0.90             18            7098          318617.20
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               8.20          4.40          4.60          4.60          4.50          4.60          4.60              0.00             147           290377        1323431.50
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 175.30        138.60        150.00        150.00        145.50        146.60        144.80            1.80             251           44857         6592443.70
USMANIAGL          USMANIA GLASS SHEET FAC LTD            124.00        71.00         102.70        104.20        104.00        104.10        102.70            1.40             3             297           30923.30
UTTARABANK         UTTARA BANK LIMITED                    25.30         16.50         24.30         24.50         24.20         24.30         24.30             0.00             26            27075         658370.00
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         65.00         44.10         56.70         56.50         55.60         56.30         56.70             -0.40            3             495           27862.20
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        170.00        170.00        170.00        170.00        170.00            0.00             0             0             0.00
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           28.90         20.70         23.10         23.80         23.00         23.10         23.10             0.00             28            10667         246562.90
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   26.50         15.60         16.40         16.40         16.30         16.40         16.40             0.00             8             10780         175812.00
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               24.50         16.10         19.00         20.00         17.20         17.40         19.00             -1.60            2             1600          27800.00

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

Leave a Reply

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

*

%d bloggers like this: