Home | Breaking News | Chittagong Stock Exchange Limited MARKET SUMMARY

Chittagong Stock Exchange Limited MARKET SUMMARY

Date: 24 Feb 2016
CASPI (CSE All Share Price Index)    : 14165.2584       Issues Traded           : 241
Change in Index (Value)              :    -70.3578      Issues Gained           : 84
Change in Index (%)                  :    -0.4942       Issues Incurred Loss    : 136
CSE-30 Index                         : 12806.2687       Issues Remained Unchange: 21
Change in Index (%)                  :    0.0225    
Change in Index (Value)              :    2.8866    
CSCX (CSE Selective Categories Index): 8608.9990 
Change in Index (%)                  :    -0.4930   
Change in Index (Value)              :    -42.6515  
CSE 50 (Benchmark Index)       : 1032.4249 
Change in Index (%)                  :    -0.2482   
Change in Index (Value)              :    -2.5688   
CSI (CSE SHARIAH Index)              : 988.3124  
Change in Index (%)                  :    -0.5572   
Change in Index (Value)              :    -5.5382   
Turnover in Value in Taka      : 527,907,607.70
Turnover in Volume             : 14355181
Contract Numbers               : 16164
Issued Capital in Taka         : 547,401,842,950.00
Closing Market Capital in Taka : 2,522,074,475,940.90
Number of Listed Securities    : 302
Number of Companies            : 257
Number of Mutual Fund          : 43
Number of Corporate Bond       : 2
 
SECURITIES TRADED STATEMENT
------------------------------------------------------------------------------------------------------------------------------------------
ScripId , ScripCd & ScripName                           ClosePrice   PrevClosePrice Difference   Total Volume     Total Contract Total Value          
------------------------------------------------------- ------------ -------------- ------------ ---------------- -------------- -------------------- 
21027    1JANATAMF FIRST JANATA BANK MUTUAL FUND        4.40         4.30           0.10         17107            8              74798.80
21017    1STPRIMFMF PRIME FINANCE 1ST MUTUAL FUND       9.10         9.20           -0.10        1518             5              13817.40
21006    6THICB 6TH ICB MUTUAL FUND                     65.50        65.00          0.50         200              1              13100.00
21008    8THICB 8TH ICB MUTUAL FUND                     74.00        75.00          -1.00        100              1              7400.00
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               22.50        22.80          -0.30        33225            48             751567.00
21038    ABB1STMFAB BANK 1ST MUTUAL FUND                4.70         4.70           0.00         24450            18             114915.00
22002    ABBANK AB BANK LIMITED                         19.70        19.30          0.40         75320            103            1501220.20
13003    ACI ADVANCED CHEMICAL INDUSTRIES               552.00       552.20         -0.20        2988             46             1649692.20
13021    ACIFORMULA ACI FORMULATIONS LIMITED            183.70       183.60         0.10         6878             29             1263527.00
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          55.70        56.30          -0.60        16610            43             928663.00
13029    AFCAGROAFC AGRO BIOTECH LTD.                   66.40        67.30          -0.90        70343            9              4670487.60
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            54.40        54.90          -0.50        20723            92             1133684.80
24006    AGNISYSL AGNI SYSTEMS LIMITED                  19.70        19.90          -0.20        22715            49             450793.50
21032    AIBL1STIMF AIBL 1ST ISLAMIC MUTUAL FUND        7.20         7.20           0.00         1000             2              7200.00
21010    AIMS1STMF AIMS FIRST GUARANTEED M. FUND        21.30        21.00          0.30         34609            27             737930.00
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           14.80        14.60          0.20         688447           252            10261609.80
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               27.10        28.00          -0.90        117627           152            3239363.10
32021    AMANFEEDAMAN FEED LIMITED                      54.00        56.00          -2.00        72361            142            3956002.00
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         290.60       292.30         -1.70        386              6              112190.00
12025    ANLIMAYARN ANLIMA YARN DYEING LIMITED          22.10        22.90          -0.80        568              3              12588.80
16003    ANWARGALV ANWAR GALVANIZING LIMITED            74.00        74.20          -0.20        190              4              14065.70
14001    APEXFOODS APEX FOODS LIMITED                   115.40       118.40         -3.00        5150             16             611900.00
12004    APEXSPINN APEX SPINNING & KNITTING MILLS       101.80       100.00         1.80         8581             37             880219.00
17001    APEXTANRY APEX TANNERY LIMITED                 117.50       118.10         -0.60        110              2              12920.00
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        18.10        18.20          -0.10        300010           160            5440494.10
15005    ARAMITCEM ARAMIT CEMENT LIMITED                37.00        37.20          -0.20        18720            51             694002.90
12044    ARGONDENIMARGON DENIMS LIMITED                 27.30        26.60          0.70         50125            72             1374129.30
11035    ASIAINS ASIA INSURANCE LIMITED                 14.10        14.50          -0.40        784              3              11054.40
14018    BANGAS BANGAS LIMITED                          203.10       202.70         0.40         1186             16             241254.30
22022    BANKASIA BANK ASIA LIMITED                     17.10        17.00          0.10         18007            14             307209.00
20011    BARKAPOWERBARAKA POWER LIMITED                 29.80        30.40          -0.60        13248            24             394402.60
32009    BATBC BRITISH AMERICAN TOBACCO BD CO           2898.00      3049.90        -151.90      3                2              8736.00
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       20.20        20.10          0.10         875              4              17677.50
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            36.40        36.80          -0.40        19040            49             696635.50
24004    BDCOM BDCOM ONLINE LIMITED                     23.80        24.40          -0.60        7652             14             182606.20
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       14.00        14.10          -0.10        22825            18             322046.00
16013    BDLAMPS BANGLADESH LAMPS LIMITED               257.90       261.00         -3.10        20               1              5158.00
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               40.20        41.80          -1.60        18217            49             737585.90
16017    BDWELDING BD WELDING ELECTRODES LIMITED        17.90        17.90          0.00         56745            78             1024451.90
14021    BEACHHATCH BEACH HATCHERY  LTD.                14.20        14.60          -0.40        55893            48             799619.70
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         18.60        19.00          -0.40        20344            26             376685.30
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    51.20        52.00          -0.80        5839             25             301442.40
32003    BEXIMCO BEXIMCO LIMITED                        29.60        29.90          -0.30        153294           245            4580008.70
11010    BGIC BD GENERAL INSURANCE COMPANY              17.40        17.60          -0.20        492              2              8560.80
22029    BRACBANK BRAC BANK LIMITED                     43.20        43.20          0.00         10911            20             472146.90
32004    BSC BD SHIPPING CORPORATION LTD                331.90       333.50         -1.60        1744             106            579154.00
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       105.00       105.50         -0.50        36151            175            3807043.90
16032    BSRMLTDBANGLADESH STEEL RE-ROLLING MILLS LTD.  182.80       181.90         0.90         40019            222            7365255.80
16022    BSRMSTEEL BSRM STEELS LIMITED                  89.50        91.00          -1.50        50854            151            4567853.20
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           90.60        92.60          -2.00        195740           123            18152404.80
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             8.10         8.00           0.10         11748            11             94358.80
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         20.10        20.30          -0.20        70927            76             1424930.90
22006    CITYBANK THE CITY BANK LIMITED                 23.10        23.00          0.10         252176           129            5826046.70
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      14.00        13.60          0.40         1734             7              24288.80
12053    CNATEXC & A TEXTILES LTD.                      10.40        10.20          0.20         289212           279            3012107.50
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            85.60        85.80          -0.20        1531             8              131084.00
11029    CONTININS CONTINENTAL INSURANCE LIMITED        13.60        14.50          -0.90        500              1              6800.00
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           303.70       305.60         -1.90        7222             138            2198853.50
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        13.40        12.20          1.20         310233           221            4106375.20
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          23.50        23.00          0.50         100464           175            2341027.80
25018    DBH DELTA BRAC HOUSING FIN. CORP.              112.00       119.00         -7.00        1233             4              137079.90
21023    DBH1STMF DBH FIRST MUTUAL FUND                 5.00         5.20           -0.20        500              1              2500.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         103.10       105.30         -2.20        9693             69             1007392.40
12023    DELTASPINN DELTA SPINNERS LIMITED              9.50         9.10           0.40         336093           247            3190466.00
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          11.90        11.70          0.20         24931            44             300408.90
22014    DHAKABANK DHAKA BANK LIMITED                   18.60        18.30          0.30         1577             11             29243.80
22017    DUTCHBANGL DUTCH-BANGLA BANK LIMITED           105.90       100.40         5.50         15080            44             1587615.00
11015    EASTLAND EASTLAND INSURANCE COMPANY LTD        20.30        20.10          0.20         942              2              19113.30
22025    EBL EASTERN BANK LIMITED                       29.80        28.30          1.50         2000             3              59600.00
21018    EBL1STMF EBL FIRST MUTUAL FUND                 4.20         4.20           0.00         47304            14             203230.10
16015    ECABLES EASTERN CABLES LIMITED                 110.00       121.00         -11.00       1250             6              137500.00
18002    EHL EASTERN HOUSING LIMITED                    34.30        34.80          -0.50        19970            46             687075.50
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          55.00        55.90          -0.90        35982            91             1990792.20
12043    ENVOYTEXENVOY TEXTILES LIMITED                 41.00        40.30          0.70         704              5              28361.70
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          8.60         8.50           0.10         100443           54             862794.30
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   10.90        11.00          -0.10        129998           110            1420280.70
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            28.10        28.40          -0.30        140216           120            3982972.00
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    10.20        9.80           0.40         57315            52             578343.20
10005    FAREASTLIF FAREAST ISLAMI LIFE INSURANCE       76.30        76.50          -0.20        3260             8              248800.00
25017    FASFIN FAS FINANCE & INVESTMENT LTD            11.30        12.10          -0.80        1577             3              17820.10
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       10.90        11.00          -0.10        15600            13             169724.00
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 17.10        16.70          0.40         10129            26             173945.70
14022    FINEFOODS FINE FOODS LIMITED                   8.10         8.00           0.10         8827             15             71746.00
25004    FIRSTFINFIRST FINANCE LIMITED                  10.10        10.40          -0.30        5042             8              51080.00
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      8.50         8.50           0.00         36405            44             314118.00
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         17.40        18.00          -0.60        111273           123            1967507.70
14017    FUWANGFOOD FU-WANG FOODS LIMITED               14.30        14.50          -0.20        5937             16             85800.40
20014    GBBPOWERGBB POWER LTD.                         17.50        17.40          0.10         22442            24             391576.60
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           9.10         9.00           0.10         175214           113            1602800.50
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       26.30        26.90          -0.60        25930            38             686342.00
16021    GOLDENSON GOLDEN SON LIMITED                   28.30        28.10          0.20         57260            98             1631878.00
26001    GP GRAMEENPHONE LIMITED                        256.00       257.20         -1.20        8679             81             2226829.10
16024    GPHISPATGPH ISPAT LTD.                         47.90        48.70          -0.80        58166            127            2794537.90
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       70.20        70.60          -0.40        7604             30             556592.00
21013    GRAMEEN1 GRAMEEN MUTUAL FUND ONE               20.00        20.50          -0.50        6205             4              124192.50
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          9.80         9.70           0.10         15791            7              154023.00
21028    GREENDELMF GREEN DELTA MUTUAL FUND             4.80         4.90           -0.10        500              2              2400.00
11003    GREENDELT GREEN DELTA INSURANCE COMPANY        51.60        50.00          1.60         600              1              30960.00
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    13.50        13.70          -0.20        14450            22             195510.00
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      56.30        53.20          3.10         19533            67             1107948.00
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      605.00       584.00         21.00        1032             43             622605.00
12052    HFLHAMID FABRICS LTD.                          17.40        17.40          0.00         43392            149            758053.50
12024    HRTEX H.R.TEXTILE MILLS LIMITED                19.80        19.20          0.60         3900             4              75650.00
12049    HWAWELLTEXHWA WELL TEXTILES (BD) LTD.          29.50        30.10          -0.60        750              3              21925.00
40001    IBBLPBOND IBBL MUDARABA PERPETUAL BOND         969.50       971.00         -1.50        70               13             67987.50
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           144.00       146.10         -2.10        690              2              99080.00
25001    ICB INVESTMENT CORP OF BANGLADESH              103.60       102.00         1.60         5150             26             533068.50
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         4.20         4.20           0.00         4580             4              19444.00
21019    ICBAMCL2ND ICB AMCL SECOND MUTUAL FUND         4.40         4.50           -0.10        10000            8              44200.00
25002    IDLC IDLC FINANCE LIMITED                      58.80        58.40          0.40         49663            29             2917222.70
16031    IFADAUTOSIFAD AUTOS LIMITED                    96.40        99.30          -2.90        46713            183            4560100.60
22010    IFIC INTL FINANCE INV & COMM BANK              20.40        20.20          0.20         17077            17             348534.60
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            4.40         4.40           0.00         500              1              2200.00
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          5.90         5.90           0.00         4500             9              26550.00
25015    ILFSL INT'L LEASING & FINANCIAL SERV           8.80         8.80           0.00         26055            36             231204.00
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          10.40        10.20          0.20         3145             6              32659.00
24005    INTECH INTECH LIMITED                          13.10        13.70          -0.60        24938            43             329325.90
25012    IPDC IPDC OF BANGLADESH LIMITED                27.00        27.30          -0.30        18178            31             488751.10
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      24.60        24.40          0.20         21953            33             536154.90
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      13.90        14.50          -0.60        15446            28             217867.80
11036    ISLAMIINS ISLAMI INSURANCE BANGLADESH LT       16.80        16.00          0.80         29867            35             507932.30
24009    ITCIT CONSULTANTS LIMITED                      52.70        52.20          0.50         97664            296            5170130.40
22028    JAMUNABANK JAMUNA BANK LIMITED                 12.40        12.30          0.10         14591            20             178903.10
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           146.00       145.10         0.90         981              17             142126.80
11005    JANATAINS JANATA INSURANCE COMPANY LTD         11.60        11.90          -0.30        106              2              1229.00
16014    KAY&QUE KAY & QUE (BANGLADESH) LTD             20.30        20.10          0.20         2000             3              40500.00
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  20.00        19.60          0.40         202862           387            4077792.00
16034    KDSALTDKDS ACCESSORIES LTD.                    70.50        67.10          3.40         151911           451            10529688.80
13017    KEYACOSMET KEYA COSMETICS LIMITED              11.90        12.00          -0.10        170656           149            2038478.70
20010    KPCL KHULNA POWER COMPANY LIMITED              76.70        77.10          -0.40        60030            131            4610950.80
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           12.00        12.20          -0.20        17526            19             210672.00
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        77.90        82.20          -4.30        214989           502            17022738.60
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         34.40        36.70          -2.30        428118           618            15231525.30
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             29.20        29.80          -0.60        32477            70             949272.80
21037    LRGLOBMF1LR GLOBAL BANGLADESH MF ONE           5.20         5.00           0.20         7000             4              35800.00
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            16.00        16.10          -0.10        6996             17             112245.30
12048    MATINSPINNMATIN SPINNING MILLS LTD.            40.30        40.30          0.00         200              2              8050.00
21033    MBL1STMF MBL 1ST MUTUAL FUND                   6.20         6.40           -0.20        1245             3              7743.50
15003    MEGHNACEM MEGHNA CEMENT MILLS LIMITED          94.00        101.00         -7.00        100              1              9400.00
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       58.60        58.80          -0.20        100              2              5855.00
22023    MERCANBANK MERCANTILE BANK LIMITED             10.70        10.60          0.10         88828            35             945782.80
12035    METROSPIN METRO SPINNING LIMITED               7.70         7.80           -0.10        8830             17             68137.00
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      22.30        22.60          -0.30        24666            27             551637.20
15010    MICEMENT M.I. CEMENT FACTORY LTD.              77.50        79.10          -1.60        21726            51             1702885.30
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          30.50        32.00          -1.50        57790            115            1800660.50
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          62.00        63.50          -1.50        41949            118            2610632.50
20012    MJLBD MJL BANGLADESH LIMITED                   91.20        92.20          -1.00        15084            63             1378269.80
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            137.00       139.30         -2.30        3121             26             428201.00
22018    MTBMUTUAL TRUST BANK LIMITED                   17.40        16.80          0.60         179              1              3114.60
16023    NAVANACNG NAVANA CNG LIMITED                   46.50        47.10          -0.60        35650            69             1659364.00
22003    NBL NATIONAL BANK LIMITED                      9.30         9.20           0.10         163768           109            1524577.00
22016    NCCBANK N C C BANK LIMITED                     9.00         9.00           0.00         139220           67             1260453.40
32020    NFMLNATIONAL FEED MILL LTD.                    19.10        19.20          -0.10        18513            41             354394.40
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           34.40        36.30          -1.90        13110            12             477305.00
11032    NORTHRNINS NORTHERN GENERAL INSURANCE CO.      17.10        17.00          0.10         500              1              8550.00
32005    NPOLYMAR NATIONAL POLYMER IND LTD              74.30        74.40          -0.10        1668             18             123912.60
16033    OALOLYMPIC ACCESSORIES LTD.                    35.00        36.70          -1.70        123204           275            4381637.00
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             289.90       294.20         -4.30        4207             32             1222354.60
22021    ONEBANKLTD ONE BANK LIMITED                    15.50        15.20          0.30         578978           304            9037352.30
13008    ORIONINFU ORION INFUSION LIMITED               55.90        56.70          -0.80        3590             13             200592.00
13027    ORIONPHARMORION PHARMA LTD.                    35.10        35.20          -0.10        13335            43             470086.50
10011    PADMALIFEPADMA ISLAMI LIFE INSURANCE LTD.      28.10        26.20          1.90         50               1              1405.00
20002    PADMAOIL PADMA OIL COMPANY LIMITED             163.40       164.70         -1.30        1718             29             280810.20
11027    PARAMOUNT PARAMOUNT INSURANCE CO. LTD          12.50        13.50          -1.00        152              1              1900.00
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          16.20        16.40          -0.20        27120            50             439189.50
11002    PEOPLESINS PEOPLES INSURANCE COMPANY LTD.      16.00        16.40          -0.40        1                1              16.00
21025    PF1STMF PHOENIX FIN. 1ST MUTUAL FUND           4.20         4.20           0.00         1000             2              4200.00
11013    PHENIXINS PHOENIX INSURANCE COMPANY LTD        22.90        24.50          -1.60        2001             2              45826.90
25016    PHOENIXFIN PHOENIX FINANCE & INVESTMENTS       22.40        22.10          0.30         14200            18             318110.00
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.10         4.10           0.00         23602            18             97818.20
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           13.00        13.30          -0.30        41691            56             545044.00
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.20         4.10           0.10         9600             7              40320.00
10004    POPULARLIF POPULAR LIFE INSURANCE CO.LTD.      80.50        82.20          -1.70        100              1              8050.00
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        47.20        48.50          -1.30        40620            59             1962115.00
22031    PREMIERBAN THE PREMIER BANK LIMITED            8.10         8.20           -0.10        119409           60             973243.70
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         92.60        93.70          -1.10        11855            27             1095271.00
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       9.30         9.20           0.10         36200            21             336000.00
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          4.40         4.50           -0.10        2500             4              11100.00
22013    PRIMEBANK PRIME BANK LIMITED                   17.00        16.90          0.10         6104             6              104002.40
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        8.10         8.20           -0.10        10582            16             85642.40
10009    PRIMELIFE PRIME ISLAMI LIFE INSURANCE          67.80        66.80          1.00         129266           24             8580610.90
11037    PROVATIINS PROVATI INSURANCE CO. LTD           14.20        13.50          0.70         36               1              511.20
12046    PTLPARAMOUNT TEXTILE LIMITED                   15.50        15.20          0.30         58727            65             920156.10
22007    PUBALIBANK PUBALI BANK LIMITED                 21.20        21.30          -0.10        19722            25             417785.50
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             116.00       114.00         2.00         31675            150            3699176.70
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         41.00        41.20          -0.20        100              1              4100.00
16016    RANFOUNDRY RANGPUR FOUNDRY LTD                 108.80       109.60         -0.80        1014             10             108676.80
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       15.40        15.70          -0.30        8733             22             134648.10
12058    REGENTTEXREGENT TEXTILE MILLS LTD.             19.10        19.20          -0.10        325658           610            6320740.80
12038    RNSPIN R. N. SPINNING MILLS LIMITED            23.80        24.20          -0.40        19790            21             472922.30
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  44.60        45.00          -0.40        9101             33             407142.60
22005    RUPALIBANK RUPALI BANK LIMITED                 32.50        32.40          0.10         5076             14             165029.70
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      34.40        34.90          -0.50        6603             6              241393.20
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            18.00        18.00          0.00         21188            31             385188.20
18010    SAIFPOWERSAIF POWERTEC LIMITED                 65.50        66.30          -0.80        47237            128            3105440.70
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              13.30        13.10          0.20         27155            53             363465.00
12030    SAIHAMTEX SAIHAM TEXTILE MILLS LTD             14.60        14.50          0.10         1000             2              14632.50
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       27.70        28.10          -0.40        24671            84             687971.80
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          13.50        13.60          -0.10        37869            44             516006.50
18004    SAMORITA SAMORITA HOSPITAL LIMITED             72.60        72.60          0.00         2250             7              163365.00
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      37.10        37.50          -0.40        788              5              29227.40
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           41.00        40.60          0.40         21717            73             893474.10
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          12.20        12.00          0.20         13000            10             161470.00
12054    SHASHADNIMSHASHA DENIMS LTD.                   41.10        41.00          0.10         21970            35             899069.50
16028    SHURWIDSHURWID INDUSTRIES LTD.                 11.40        11.90          -0.50        23210            38             268407.90
22027    SIBL SOCIAL ISLAMI BANK LIMITED                14.50        14.60          -0.10        48375            36             702998.90
12057    SIMTEXSIMTEX INDUSTRIES LTD.                   20.30        20.40          -0.10        111965           392            2275844.50
16019    SINGERBD SINGER BANGLADESH LIMITED             181.50       174.30         7.20         43065            340            7817023.30
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       37.20        38.70          -1.50        24785            63             940790.00
12022    SONARGAON SONARGAON TEXTILES LIMITED           11.90        10.90          1.00         70406            55             837831.40
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              17.50        16.90          0.60         95581            78             1664833.50
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         11.00        11.00          0.00         1877             8              20563.00
20017    SPCLSHAHJIBAZAR POWER CO. LTD.                 114.30       115.50         -1.20        15510            120            1780719.20
20015    SPPCLSUMMIT PURBANCHOL POWER COMPANY LTD.      56.60        57.00          -0.40        7502             16             427256.00
12034    SQUARETEXT SQUARE TEXTILES LIMITED             75.00        74.70          0.30         278              4              20850.00
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      268.50       269.80         -1.30        9125             87             2458093.90
23003    STANCERAM STANDARD CERAMIC INDS LIMITED        47.50        47.80          -0.30        4325             21             205029.00
11031    STANDARINS STANDARD INSURANCE LIMITED          13.20        14.00          -0.80        747              3              9855.70
22020    STANDBANKL STANDARD BANK LIMITED               9.20         9.10           0.10         31300            29             288776.80
20004    SUMITPOWER SUMMIT POWER LIMITED                41.10        41.40          -0.30        43893            67             1802601.50
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    32.50        32.50          0.00         1071             7              34497.70
11030    TAKAFULINS TAKAFUL ISLAMI INSURANCE LTD.       16.00        16.20          -0.20        14015            6              225940.00
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         25.00        24.20          0.80         201087           238            5048051.50
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        46.50        47.60          -1.10        99872            218            4740029.10
12056    TOSRIFATOSRIFA INDUSTRIES LIMITED              17.50        17.00          0.50         40675            89             707593.70
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           4.40         4.40           0.00         3161             4              13908.40
22032    TRUSTBANK TRUST BANK LIMITED                   22.30        22.60          -0.30        18258            21             406427.60
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      12.00        12.10          -0.10        24806            31             304276.20
22004    UCBUNITED COMMERCIAL BANK LTD.                 21.40        20.30          1.10         1005023          885            21741902.10
25013    UNIONCAP UNION CAPITAL LIMITED                 14.90        15.00          -0.10        17778            15             268005.00
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           46.30        46.10          0.20         2760             18             127930.50
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             6.80         6.60           0.20         880117           404            5961714.20
20018    UPGDCLUNITED POWER GENERATION & DISTRIBUTION C 164.00       162.60         1.40         50177            264            8213290.50
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          88.10        89.00          -0.90        2242             15             199011.70
22024    UTTARABANK UTTARA BANK LIMITED                 22.30        22.00          0.30         9788             15             218505.00
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       61.30        59.20          2.10         1433             10             86087.20
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         22.40        22.50          -0.10        19522            57             439982.00
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 22.90        23.50          -0.60        25850            32             599721.80
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               21.50        21.50          0.00         2102             11             44681.60

------------------------------------------------------------------------------------------------------------------------------------------
 
				BULK TRADE
----------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId & Scrip Name                  Average(Tk.)       Maximum(Tk.)           Minimum(Tk.)           Total Volume Value (Tk.)        Trades      
------------------------------------- ------------------ ---------------------- ---------------------- ------------ ------------------ ----------- 
13005 BEXIMCO PHARMA                  90.10              90.200000              90.000000              2000000      180200000.00       2

--------------------------------------------------------------------------------------------------------------------------------
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
12036 MAKSONSPIN  MAKSONS SPINNING MILLS LTD.                            6.42          6.60         6.30         187172            60         1201049.60
23006 RAKCERAMIC  R.A.K. CERAMICS (BANGLADESH) LTD.                      71.33         71.80        71.00        37064             107        2643693.10

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
DACCADYE           13.40      12.20          1.20            9.8361
SONARGAON          11.90      10.90          1.00            9.1743
PADMALIFE          28.10      26.20          1.90            7.2519
HAKKANIPUL         56.30      53.20          3.10            5.8271
DUTCHBANGL         105.90     100.40         5.50            5.4781
UCB                21.40      20.30          1.10            5.4187
EBL                29.80      28.30          1.50            5.3004
PROVATIINS         14.20      13.50          0.70            5.1852
KDSALTD            70.50      67.10          3.40            5.0671
ISLAMIINS          16.80      16.00          0.80            5.0000

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
ECABLES            110.00     121.00         -11.00          -9.0909
PARAMOUNT          12.50      13.50          -1.00           -7.4074
MEGHNACEM          94.00      101.00         -7.00           -6.9307
FASFIN             11.30      12.10          -0.80           -6.6116
PHENIXINS          22.90      24.50          -1.60           -6.5306
LANKABAFIN         34.40      36.70          -2.30           -6.2670
CONTININS          13.60      14.50          -0.90           -6.2069
DBH                112.00     119.00         -7.00           -5.8824
STANDARINS         13.20      14.00          -0.80           -5.7143
NHFIL              34.40      36.30          -1.90           -5.2342

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
BXPHARMA           198352404.80       2195740         125
UCB                21741902.10        1005023         885
LAFSURCEML         17022738.60        214989          502
LANKABAFIN         15231525.30        428118          618
KDSALTD            10529688.80        151911          451
ALARABANK          10261609.80        688447          252
ONEBANKLTD         9037352.30         578978          304
PRIMELIFE          8580610.90         129266          24
UPGDCL             8213290.50         50177           264
SINGERBD           7817023.30         43065           340

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
BXPHARMA           198352404.80       2195740         125
UCB                21741902.10        1005023         885
UNITEDAIR          5961714.20         880117          404
ALARABANK          10261609.80        688447          252
ONEBANKLTD         9037352.30         578978          304
LANKABAFIN         15231525.30        428118          618
DELTASPINN         3190466.00         336093          247
REGENTTEX          6320740.80         325658          610
DACCADYE           4106375.20         310233          221
APOLOISPAT         5440494.10         300010          160

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
UCB                21741902.10        1005023         885
LANKABAFIN         15231525.30        428118          618
REGENTTEX          6320740.80         325658          610
LAFSURCEML         17022738.60        214989          502
KDSALTD            10529688.80        151911          451
UNITEDAIR          5961714.20         880117          404
SIMTEX             2275844.50         111965          392
KBPPWBIL           4077792.00         202862          387
SINGERBD           7817023.30         43065           340
ONEBANKLTD         9037352.30         578978          304

------------------------------------------------------------
 
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                          Date: Feb 24 2016                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
12          BANK                                               2439        3596596         61901451.60          29                    44            21             2               21
5           CEMENT                                             683         269953          21277986.80          7                     9             2              5               2
7           LEATHR N FOOTWEAR                                  72          32587           962192.80            5                     2             0              2               0
13          CERAMIC                                            259         154539          4836792.80           5                     3             0              3               0
8           SERVICES N PROPERTY                                726         1001171         11378189.50          7                     9             3              3               3
20          TELECOMMUNICATION                                  256         44830           6033873.00           2                     2             0              2               0
9           PAPERS N PRINTING                                  264         119634          4060070.50           4                     4             1              2               1
1           GENERAL INSURANCE                                  81          68077           1072262.40           29                    23            7              9               7
17          LEASING N FINANCE                                  1027        780921          23055389.70          22                    20            4              12              4
16          ICT                                                625         286658          9225450.80           7                     7             2              3               2
30          MISCELLANEOUS                                      1036        488367          14768671.30          13                    13            3              7               3
6           ENG N ELECTRICAL                                   2755        1140069         60450214.70          27                    32            7              18              7
11          MUTUAL FUNDS                                       154         216972          1758790.90           43                    21            7              7               7
3           PHARMA N CHEMICAL                                  818         2759697         218543890.40         22                    12            0              12              0
4           FOODS N ALLIED                                     295         151945          5848557.30           12                    9             0              9               0
10          ENERGY                                             1196        381420          28751202.60          16                    16            3              10              3
19          LIFE INSURANCE                                     123         150931          10157231.60          12                    12            4              4               4
2           TEXTILE N CLOTHING                                 3342        2710744         43757401.50          38                    55            21             13              21
18          CORPORATE BOND                                     13          70              67987.50             2                     1             0              1               0

----------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                                                                         SECTOR WISE CONCENTRATION                                                                    
                                                                           Date: Feb 24 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                                               61901451.60            11.73              210322880922.70        24.44                                           .0294                                         34969.5186         1.41
CEMENT                                             21277986.80            4.03               55031406602.00         6.40                                            .0387                                         6977.3996          -2.62
CERAMIC                                            4836792.80             .92                7898205325.20          .92                                             .0612                                         652.3029           -.73
ENERGY                                             28751202.60            5.45               87548721410.30         10.17                                           .0328                                         9395.8042          -.93
ENG N ELECTRICAL                                   60450214.70            11.45              50419815489.00         5.86                                            .1199                                         6432.2924          -.71
FOODS N ALLIED                                     5848557.30             1.11               34196407066.10         3.97                                            .0171                                         17122.3281         -1.36
GENERAL INSURANCE                                  1072262.40             .20                13279113667.10         1.54                                            .0081                                         5526.3354          -.15
ICT                                                9225450.80             1.75               4139369042.80          .48                                             .2229                                         7577.4742          -.74
LEASING N FINANCE                                  23055389.70            4.37               32302757373.60         3.75                                            .0714                                         17761.4722         -1.67
LEATHR N FOOTWEAR                                  962192.80              .18                9038438056.00          1.05                                            .0106                                         6566.5600          -.09
LIFE INSURANCE                                     10157231.60            1.92               22003361269.20         2.56                                            .0462                                         87805.1249         -.89
MISCELLANEOUS                                      14768671.30            2.80               50251222627.20         5.84                                            .0294                                         8841.8690          -3.23
MUTUAL FUNDS                                       1758790.90             .33                19122713338.00         2.22                                            .0092                                         4429.0216          .16
PAPERS N PRINTING                                  4060070.50             .77                1783197978.50          .21                                             .2277                                         895.1281           -1.57
PHARMA N CHEMICAL                                  218543890.40           41.40              158462275226.50        18.42                                           .1379                                         31124.9968         -.81
SERVICES N PROPERTY                                11378189.50            2.16               19244635393.00         2.24                                            .0591                                         1969.4037          .70
TELECOMMUNICATION                                  6033873.00             1.14               39121384435.00         4.55                                            .0154                                         1536.8905          -.47
TEXTILE N CLOTHING                                 43757401.50            8.29               41180705044.60         4.79                                            .1063                                         2181.9618          .54

---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
		           SECURITIES STATEMENT
-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripCd            ScripName                              YearHigh      YearLow       OpenPrice     ScripHigh     ScripLow      ClosePrice    PrevClosePrice    Difference       Trades        Volume        Value         
------------------ -------------------------------------- ------------- ------------- ------------- ------------- ------------- ------------- ----------------- ---------------- ------------- ------------- ------------- 
1JANATAMF          FIRST JANATA BANK MUTUAL FUND          4.60          4.20          4.30          4.40          4.30          4.40          4.30              0.10             8             17107         74798.80
1STICB             1ST ICB MUTUAL FUND                    0.00          0.00          1550.00       1550.00       1550.00       1550.00       1550.00           0.00             0             0             0.00
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          11.90         9.00          9.20          9.30          9.00          9.10          9.20              -0.10            5             1518          13817.40
2NDICB             2ND ICB MUTUAL FUND                    0.00          0.00          250.00        250.00        250.00        250.00        250.00            0.00             0             0             0.00
3RDICB             3RD ICB MUTUAL FUND                    0.00          0.00          330.00        330.00        330.00        330.00        330.00            0.00             0             0             0.00
4THICB             4TH ICB MUTUAL FUND                    0.00          0.00          255.00        255.00        255.00        255.00        255.00            0.00             0             0             0.00
5THICB             5TH ICB MUTUAL FUND                    227.30        200.00        227.30        227.30        227.30        227.30        227.30            0.00             0             0             0.00
6THICB             6TH ICB MUTUAL FUND                    65.50         62.00         65.00         65.50         65.50         65.50         65.00             0.50             1             200           13100.00
7THICB             7TH ICB MUTUAL FUND                    0.00          0.00          110.00        110.00        110.00        110.00        110.00            0.00             0             0             0.00
8THICB             8TH ICB MUTUAL FUND                    75.00         68.00         75.00         74.00         74.00         74.00         75.00             -1.00            1             100           7400.00
AAMRATECH          AAMRA TECHNOLOGIES LTD.                28.30         22.30         22.80         22.90         22.50         22.50         22.80             -0.30            48            33225         751567.00
ABB1STMF           AB BANK 1ST MUTUAL FUND                5.30          4.50          4.70          4.70          4.70          4.70          4.70              0.00             18            24450         114915.00
ABBANK             AB BANK LIMITED                        21.80         18.90         19.30         20.30         19.60         19.70         19.30             0.40             103           75320         1501220.20
ACI                ADVANCED CHEMICAL INDUSTRIES           577.90        539.00        552.20        558.00        551.00        552.00        552.20            -0.20            46            2988          1649692.20
ACIFORMULA         ACI FORMULATIONS LIMITED               198.50        178.30        183.60        185.00        183.20        183.70        183.60            0.10             29            6878          1263527.00
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             59.20         53.00         56.30         56.90         55.70         55.70         56.30             -0.60            43            16610         928663.00
AFCAGRO            AFC AGRO BIOTECH LTD.                  69.00         60.50         67.30         69.00         64.70         66.40         67.30             -0.90            9             70343         4670487.60
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              69.30         54.10         54.90         55.30         54.10         54.40         54.90             -0.50            92            20723         1133684.80
AGNISYSL           AGNI SYSTEMS LIMITED                   24.80         19.60         19.90         20.10         19.60         19.70         19.90             -0.20            49            22715         450793.50
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           7.40          6.80          7.20          7.20          7.20          7.20          7.20              0.00             2             1000          7200.00
AIMS1STMF          AIMS FIRST GUARANTEED M. FUND          21.90         17.50         21.00         21.50         21.00         21.30         21.00             0.30             27            34609         737930.00
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             16.10         14.10         14.60         15.00         14.70         14.80         14.60             0.20             252           688447        10261609.80
ALLTEX             ALLTEX INDUSTRIES LIMITED              33.40         17.10         28.00         28.40         27.00         27.10         28.00             -0.90            152           117627        3239363.10
AMANFEED           AMAN FEED LIMITED                      57.70         42.00         56.00         56.50         53.50         54.00         56.00             -2.00            142           72361         3956002.00
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          338.00        265.00        292.30        292.00        290.00        290.60        292.30            -1.70            6             386           112190.00
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          214.90        195.00        197.70        197.70        197.70        197.70        197.70            0.00             0             0             0.00
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             25.00         21.20         22.90         22.50         21.90         22.10         22.90             -0.80            3             568           12588.80
ANWARGALV          ANWAR GALVANIZING LIMITED              95.00         72.10         74.20         79.70         74.00         74.00         74.20             -0.20            4             190           14065.70
APEXFOODS          APEX FOODS LIMITED                     151.60        101.00        118.40        120.00        115.10        115.40        118.40            -3.00            16            5150          611900.00
APEXFOOT           APEX FOOTWEAR LIMITED                  359.00        305.00        335.00        335.00        335.00        335.00        335.00            0.00             0             0             0.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         117.90        92.00         100.00        104.50        100.00        101.80        100.00            1.80             37            8581          880219.00
APEXTANRY          APEX TANNERY LIMITED                   130.00        109.10        118.10        117.70        115.00        117.50        118.10            -0.60            2             110           12920.00
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          20.20         17.30         18.20         18.40         18.00         18.10         18.20             -0.10            160           300010        5440494.10
ARAMIT             ARAMIT LIMITED                         543.00        481.00        518.00        518.00        518.00        518.00        518.00            0.00             0             0             0.00
ARAMITCEM          ARAMIT CEMENT LIMITED                  43.30         36.90         37.20         37.20         36.90         37.00         37.20             -0.20            51            18720         694002.90
ARGONDENIM         ARGON DENIMS LIMITED                   28.40         22.10         26.60         27.60         27.00         27.30         26.60             0.70             72            50125         1374129.30
ASIAINS            ASIA INSURANCE LIMITED                 16.30         14.00         14.50         14.10         14.10         14.10         14.50             -0.40            3             784           11054.40
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            16.00         14.50         15.00         15.00         15.00         15.00         15.00             0.00             0             0             0.00
ATCSLGF            ASIAN TIGER SANDHANI LIFE GROWTH FUND  7.50          7.00          7.20          7.20          7.20          7.20          7.20              0.00             0             0             0.00
AZIZPIPES          AZIZ PIPES LIMITED                     40.00         35.00         36.00         36.00         36.00         36.00         36.00             0.00             0             0             0.00
BANGAS             BANGAS LIMITED                         235.00        191.00        202.70        208.50        200.80        203.10        202.70            0.40             16            1186          241254.30
BANKASIA           BANK ASIA LIMITED                      17.40         15.50         17.00         17.20         17.00         17.10         17.00             0.10             14            18007         307209.00
BARKAPOWER         BARAKA POWER LIMITED                   33.40         28.20         30.40         30.60         29.30         29.80         30.40             -0.60            24            13248         394402.60
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1430.00       1250.00       1250.10       1250.10       1250.10       1250.10       1250.10           0.00             0             0             0.00
BATBC              BRITISH AMERICAN TOBACCO BD CO         3070.00       2761.00       3049.90       2940.00       2898.00       2898.00       3049.90           -151.90          2             3             8736.00
BAYLEASING         BAY LEASING & INVESTMENT LTD.          23.40         18.70         20.10         20.30         19.60         20.20         20.10             0.10             4             875           17677.50
BBS                BANGLADESH BUILDING SYSTEMS LTD.       42.50         36.00         36.80         37.00         36.20         36.40         36.80             -0.40            49            19040         696635.50
BDAUTOCA           BANGLADESH AUTOCARS LIMITED            0.00          0.00          37.60         37.60         37.60         37.60         37.60             0.00             0             0             0.00
BDCOM              BDCOM ONLINE LIMITED                   28.50         22.90         24.40         24.10         23.60         23.80         24.40             -0.60            14            7652          182606.20
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         14.80         11.40         14.10         14.50         13.90         14.00         14.10             -0.10            18            22825         322046.00
BDLAMPS            BANGLADESH LAMPS LIMITED               280.00        235.00        261.00        257.90        257.90        257.90        261.00            -3.10            1             20            5158.00
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.50         33.70         41.80         41.50         40.00         40.20         41.80             -1.60            49            18217         737585.90
BDWELDING          BD WELDING ELECTRODES LIMITED          23.70         16.70         17.90         18.30         17.90         17.90         17.90             0.00             78            56745         1024451.90
BEACHHATCH         BEACH HATCHERY  LTD.                   16.80         13.20         14.60         14.60         14.00         14.20         14.60             -0.40            48            55893         799619.70
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            20.00         14.60         19.00         18.90         18.40         18.60         19.00             -0.40            26            20344         376685.30
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     57.00         49.60         52.00         52.10         51.10         51.20         52.00             -0.80            25            5839          301442.40
BERGERPBL          BERGER PAINTS BANGLADESH LTD           2050.00       1810.00       2050.00       2050.00       2050.00       2050.00       2050.00           0.00             0             0             0.00
BEXIMCO            BEXIMCO LIMITED                        32.40         28.60         30.00         30.20         29.60         29.60         29.90             -0.30            245           153294        4580008.70
BGIC               BD GENERAL INSURANCE COMPANY           18.50         16.20         17.60         17.40         17.40         17.40         17.60             -0.20            2             492           8560.80
BIFC               BD INDUSTRIAL FINANCE CO. LTD          12.40         9.00          11.50         11.50         11.50         11.50         11.50             0.00             0             0             0.00
BRACBANK           BRAC BANK LIMITED                      48.90         43.00         43.20         43.50         43.00         43.20         43.20             0.00             20            10911         472146.90
BRACSCBOND         BRACB SUB. 25% CNVT. BONDS             0.00          0.00          900.50        900.50        900.50        900.50        900.50            0.00             0             0             0.00
BSC                BD SHIPPING CORPORATION LTD            375.00        315.00        333.50        334.00        331.20        331.90        333.50            -1.60            106           1744          579154.00
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    114.00        102.10        105.50        107.50        104.50        105.00        105.50            -0.50            175           36151         3807043.90
BSRMLTD            BANGLADESH STEEL RE-ROLLING MILLS LTD. 190.00        112.60        181.90        189.90        173.50        182.80        181.90            0.90             222           40019         7365255.80
BSRMSTEEL          BSRM STEELS LIMITED                    99.40         83.00         91.00         91.00         89.00         89.50         91.00             -1.50            151           50854         4567853.20
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            95.70         84.70         92.60         93.70         90.00         90.60         92.60             -2.00            125           2195740       198352404.80
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             8.90          7.90          8.00          8.10          8.00          8.10          8.00              0.10             11            11748         94358.80
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          17.20         15.70         16.80         16.80         16.80         16.80         16.80             0.00             0             0             0.00
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           24.30         18.90         20.30         20.20         20.00         20.10         20.30             -0.20            76            70927         1424930.90
CITYBANK           THE CITY BANK LIMITED                  24.40         19.90         23.00         23.30         23.00         23.10         23.00             0.10             129           252176        5826046.70
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         16.30         12.70         13.60         14.20         13.20         14.00         13.60             0.40             7             1734          24288.80
CNATEX             C & A TEXTILES LTD.                    13.10         9.60          10.20         10.60         10.10         10.40         10.20             0.20             279           289212        3012107.50
CONFIDCEM          CONFIDENCE CEMENT LIMITED              91.90         84.50         85.80         86.00         85.50         85.60         85.80             -0.20            8             1531          131084.00
CONTININS          CONTINENTAL INSURANCE LIMITED          17.20         13.60         14.50         13.60         13.60         13.60         14.50             -0.90            1             500           6800.00
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         339.50        301.50        305.60        305.90        303.00        303.70        305.60            -1.90            138           7222          2198853.50
DACCADYE           THE DACCA DYEING & MFC. CO. LT         20.00         10.90         12.20         13.40         12.20         13.40         12.20             1.20             221           310233        4106375.20
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             28.00         18.00         23.00         23.70         22.70         23.50         23.00             0.50             175           100464        2341027.80
DBH                DELTA BRAC HOUSING FIN. CORP.          144.00        106.70        119.00        112.00        111.00        112.00        119.00            -7.00            4             1233          137079.90
DBH1STMF           DBH FIRST MUTUAL FUND                  5.80          4.80          5.20          5.00          5.00          5.00          5.20              -0.20            1             500           2500.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           125.50        102.50        105.30        107.00        102.50        103.10        105.30            -2.20            69            9693          1007392.40
DELTASPINN         DELTA SPINNERS LIMITED                 12.10         8.50          9.10          9.60          9.20          9.50          9.10              0.40             247           336093        3190466.00
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         54.30         46.80         48.60         48.60         48.60         48.60         48.60             0.00             0             0             0.00
DESHBANDHU         DESHBANDHU POLYMER LIMITED             14.20         10.70         11.70         12.30         11.70         11.90         11.70             0.20             44            24931         300408.90
DHAKABANK          DHAKA BANK LIMITED                     20.50         17.90         18.30         18.90         18.40         18.60         18.30             0.30             11            1577          29243.80
DHAKAINS           DHAKA INSURANCE LIMITED                20.60         16.70         19.50         19.50         19.50         19.50         19.50             0.00             0             0             0.00
DULAMIACOT         DULAMIA COTTON SPINNING MILLS          0.00          0.00          10.20         10.20         10.20         10.20         10.20             0.00             0             0             0.00
DUTCHBANGL         DUTCH-BANGLA BANK LIMITED              110.00        98.10         104.00        108.10        104.00        105.90        100.40            5.50             44            15080         1587615.00
EASTERNINS         EASTERN INSURANCE COMPANY LTD          27.90         23.70         23.70         23.70         23.70         23.70         23.70             0.00             0             0             0.00
EASTLAND           EASTLAND INSURANCE COMPANY LTD         22.00         19.00         20.10         20.30         20.20         20.30         20.10             0.20             2             942           19113.30
EBL                EASTERN BANK LIMITED                   30.50         27.50         28.30         29.80         29.80         29.80         28.30             1.50             3             2000          59600.00
EBL1STMF           EBL FIRST MUTUAL FUND                  4.60          4.20          4.20          4.30          4.20          4.20          4.20              0.00             14            47304         203230.10
EBLNRBMF           EBL NRB MUTUAL FUND                    4.50          4.20          4.30          4.30          4.30          4.30          4.30              0.00             0             0             0.00
ECABLES            EASTERN CABLES LIMITED                 131.50        107.00        121.00        110.00        110.00        110.00        121.00            -11.00           6             1250          137500.00
EHL                EASTERN HOUSING LIMITED                42.10         34.30         34.80         34.60         34.30         34.30         34.80             -0.50            46            19970         687075.50
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            80.20         53.60         55.90         56.90         54.50         55.00         55.90             -0.90            91            35982         1990792.20
ENVOYTEX           ENVOY TEXTILES LIMITED                 46.30         40.00         40.30         41.00         40.10         41.00         40.30             0.70             5             704           28361.70
EXIM1STMF          EXIM BANK 1ST MUTUAL FUND              6.00          5.20          6.00          6.00          6.00          6.00          6.00              0.00             0             0             0.00
EXIMBANK           EXPORT IMPORT BANK OF BD LTD           9.00          8.40          8.50          8.70          8.50          8.60          8.50              0.10             54            100443        862794.30
FAMILYTEX          FAMILYTEX (BD) LTD.                    12.50         10.40         11.00         11.10         10.80         10.90         11.00             -0.10            110           129998        1420280.70
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           33.70         27.60         28.40         28.90         28.00         28.10         28.40             -0.30            120           140216        3982972.00
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      11.90         9.60          9.80          10.40         9.90          10.20         9.80              0.40             52            57315         578343.20
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          81.50         62.00         76.50         77.00         75.00         76.30         76.50             -0.20            8             3260          248800.00
FASFIN             FAS FINANCE & INVESTMENT LTD           13.40         11.00         12.10         11.30         11.30         11.30         12.10             -0.80            3             1577          17820.10
FBFIF              FIRST BANGLADESH FIXED INCOME FUND     5.80          5.80          5.80          5.80          5.80          5.80          5.80              0.00             0             0             0.00
FEDERALINS         FEDERAL INSURANCE COMPANY LTD          13.30         10.10         11.00         11.00         10.80         10.90         11.00             -0.10            13            15600         169724.00
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  19.90         16.10         16.70         17.30         16.90         17.10         16.70             0.40             26            10129         173945.70
FINEFOODS          FINE FOODS LIMITED                     9.30          8.00          8.00          8.30          8.00          8.10          8.00              0.10             15            8827          71746.00
FIRSTFIN           FIRST FINANCE LIMITED                  12.80         10.00         10.40         10.40         10.00         10.10         10.40             -0.30            8             5042          51080.00
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         9.10          8.40          8.50          8.70          8.50          8.50          8.50              0.00             44            36405         314118.00
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           18.20         11.20         18.00         18.00         17.20         17.40         18.00             -0.60            123           111273        1967507.70
FUWANGFOOD         FU-WANG FOODS LIMITED                  17.30         14.30         14.50         14.60         14.30         14.30         14.50             -0.20            16            5937          85800.40
GBBPOWER           GBB POWER LTD.                         19.20         16.30         17.40         17.70         17.30         17.50         17.40             0.10             24            22442         391576.60
GENNEXT            GENERATION NEXT FASHIONS LTD.          11.00         8.70          9.00          9.20          9.00          9.10          9.00              0.10             113           175214        1602800.50
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    31.10         22.70         26.90         26.80         26.00         26.30         26.90             -0.60            38            25930         686342.00
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         45.60         39.00         39.00         39.00         39.00         39.00         39.00             0.00             0             0             0.00
GOLDENSON          GOLDEN SON LIMITED                     32.80         26.00         28.10         28.80         28.20         28.30         28.10             0.20             98            57260         1631878.00
GP                 GRAMEENPHONE LIMITED                   273.00        240.00        257.20        257.70        255.00        256.00        257.20            -1.20            81            8679          2226829.10
GPHISPAT           GPH ISPAT LTD.                         59.00         40.10         48.70         49.90         47.50         47.90         48.70             -0.80            127           58166         2794537.90
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         86.00         67.10         70.60         75.00         70.20         70.20         70.60             -0.40            30            7604          556592.00
GRAMEEN1           GRAMEEN MUTUAL FUND ONE                20.90         16.70         20.50         20.50         20.00         20.00         20.50             -0.50            4             6205          124192.50
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            10.20         9.60          9.70          9.90          9.60          9.80          9.70              0.10             7             15791         154023.00
GREENDELMF         GREEN DELTA MUTUAL FUND                5.20          4.50          4.90          4.80          4.80          4.80          4.90              -0.10            2             500           2400.00
GREENDELT          GREEN DELTA INSURANCE COMPANY          56.90         49.00         50.00         51.60         51.60         51.60         50.00             1.60             1             600           30960.00
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      16.60         13.10         13.70         13.60         13.50         13.50         13.70             -0.20            22            14450         195510.00
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         64.90         48.50         53.20         58.40         54.90         56.30         53.20             3.10             67            19533         1107948.00
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         617.00        540.00        584.00        607.50        600.00        605.00        584.00            21.00            43            1032          622605.00
HFL                HAMID FABRICS LTD.                     21.90         16.20         17.40         17.70         17.20         17.40         17.40             0.00             149           43392         758053.50
HRTEX              H.R.TEXTILE MILLS LIMITED              24.60         18.70         19.20         20.00         18.70         19.80         19.20             0.60             4             3900          75650.00
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            34.20         28.40         30.10         29.50         29.10         29.50         30.10             -0.60            3             750           21925.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           990.00        960.00        971.00        990.00        964.00        969.50        971.00            -1.50            13            70            67987.50
IBNSINA            THE IBN SINA PHARMACEUTICALS           168.00        140.00        146.10        144.00        142.00        144.00        146.10            -2.10            2             690           99080.00
ICB                INVESTMENT CORP OF BANGLADESH          108.80        99.20         102.00        107.00        101.10        103.60        102.00            1.60             26            5150          533068.50
ICB1STNRB          ICB AMCL FIRST NRB MUTUAL FUND         0.00          0.00          18.80         18.80         18.80         18.80         18.80             0.00             0             0             0.00
ICB2NDNRB          ICB AMCL 2ND NRB MUTUA FUND            8.00          7.50          7.70          7.70          7.70          7.70          7.70              0.00             0             0             0.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           4.50          4.10          4.20          4.30          4.20          4.20          4.20              0.00             4             4580          19444.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            4.70          4.30          4.50          4.50          4.40          4.40          4.50              -0.10            8             10000         44200.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                6.80          5.70          6.00          6.00          6.00          6.00          6.00              0.00             0             0             0.00
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 6.60          5.70          5.90          5.90          5.90          5.90          5.90              0.00             0             0             0.00
IDLC               IDLC FINANCE LIMITED                   65.30         56.30         58.40         58.90         56.30         58.80         58.40             0.40             29            49663         2917222.70
IFADAUTOS          IFAD AUTOS LIMITED                     102.80        88.10         99.30         99.20         96.20         96.40         99.30             -2.90            183           46713         4560100.60
IFIC               INTL FINANCE INV & COMM BANK           21.80         19.50         20.20         20.60         20.20         20.40         20.20             0.20             17            17077         348534.60
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              4.70          4.20          4.40          4.40          4.40          4.40          4.40              0.00             1             500           2200.00
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             6.60          5.90          5.90          5.90          5.90          5.90          5.90              0.00             9             4500          26550.00
ILFSL              INT'L LEASING & FINANCIAL SERV         11.70         8.70          8.80          9.10          8.80          8.80          8.80              0.00             36            26055         231204.00
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             12.30         9.30          10.20         10.60         10.20         10.40         10.20             0.20             6             3145          32659.00
INTECH             INTECH LIMITED                         15.60         12.20         13.70         13.90         13.00         13.10         13.70             -0.60            43            24938         329325.90
IPDC               IPDC OF BANGLADESH LIMITED             33.00         26.00         27.30         27.00         26.30         27.00         27.30             -0.30            31            18178         488751.10
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         28.00         23.00         24.40         24.70         24.00         24.60         24.40             0.20             33            21953         536154.90
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         16.90         13.10         14.50         14.40         13.80         13.90         14.50             -0.60            28            15446         217867.80
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         19.60         15.50         16.00         17.30         16.70         16.80         16.00             0.80             35            29867         507932.30
ISNLTD             INFORMATION SERVICES NETWORK L         16.00         12.50         14.50         14.50         14.50         14.50         14.50             0.00             0             0             0.00
ITC                IT CONSULTANTS LIMITED                 83.50         32.50         52.20         54.50         51.50         52.70         52.20             0.50             296           97664         5170130.40
JAMUNABANK         JAMUNA BANK LIMITED                    12.50         11.40         12.30         12.40         12.20         12.40         12.30             0.10             20            14591         178903.10
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             160.00        142.00        145.10        149.00        144.00        146.00        145.10            0.90             17            981           142126.80
JANATAINS          JANATA INSURANCE COMPANY LTD           12.80         11.40         11.90         11.60         11.50         11.60         11.90             -0.30            2             106           1229.00
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    172.30        155.00        157.10        157.10        157.10        157.10        157.10            0.00             0             0             0.00
KAY&QUE            KAY & QUE (BANGLADESH) LTD             23.40         16.00         20.10         20.30         20.20         20.30         20.10             0.20             3             2000          40500.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  23.20         19.00         19.60         20.40         19.80         20.00         19.60             0.40             387           202862        4077792.00
KDSALTD            KDS ACCESSORIES LTD.                   93.50         59.90         67.10         72.00         67.00         70.50         67.10             3.40             451           151911        10529688.80
KEYACOSMET         KEYA COSMETICS LIMITED                 13.20         11.60         12.00         12.00         11.80         11.90         12.00             -0.10            149           170656        2038478.70
KOHINOOR           KOHINOOR CHEMICAL CO (BD) LTD          401.20        320.00        365.10        365.10        365.10        365.10        365.10            0.00             0             0             0.00
KPCL               KHULNA POWER COMPANY LIMITED           80.20         74.30         77.10         77.30         76.30         76.70         77.10             -0.40            131           60030         4610950.80
KPPL               KHULNA PRINTING & PACKAGING LTD.       15.40         10.40         12.20         12.20         11.80         12.00         12.20             -0.20            19            17526         210672.00
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           86.50         70.80         82.20         81.40         77.80         77.90         82.20             -4.30            502           214989        17022738.60
LANKABAFIN         LANKABANGLA FINANCE LIMITED            38.00         26.50         36.70         38.00         34.20         34.40         36.70             -2.30            618           428118        15231525.30
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                36.00         26.70         29.80         30.00         28.50         29.20         29.80             -0.60            70            32477         949272.80
LIBRAINFU          LIBRA INFUSIONS LIMITED                582.50        316.40        424.00        424.00        424.00        424.00        424.00            0.00             0             0             0.00
LINDEBD            LINDE BANGLADESH LIMITED               1325.00       1106.00       1221.40       1221.40       1221.40       1221.40       1221.40           0.00             0             0             0.00
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            5.90          5.00          5.00          5.20          5.10          5.20          5.00              0.20             4             7000          35800.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         10.40         6.20          6.30          6.60          6.30          6.50          6.30              0.20             60            187172        1201049.60
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.00         15.90         16.10         16.30         15.90         16.00         16.10             -0.10            17            6996          112245.30
MARICO             MARICO BANGLADESH LIMITED              1454.00       1325.00       1422.80       1422.80       1422.80       1422.80       1422.80           0.00             0             0             0.00
MATINSPINN         MATIN SPINNING MILLS LTD.              42.50         39.00         40.30         40.30         40.20         40.30         40.30             0.00             2             200           8050.00
MBL1STMF           MBL 1ST MUTUAL FUND                    7.20          5.60          6.40          6.30          6.20          6.20          6.40              -0.20            3             1245          7743.50
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            112.90        94.00         101.00        94.00         94.00         94.00         101.00            -7.00            1             100           9400.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          68.90         56.30         58.80         58.70         58.50         58.60         58.80             -0.20            2             100           5855.00
MERCANBANK         MERCANTILE BANK LIMITED                11.40         10.00         10.60         10.70         10.60         10.70         10.60             0.10             35            88828         945782.80
MERCINS            MERCANTILE INSURANCE CO.LTD.           14.40         11.60         12.30         12.30         12.30         12.30         12.30             0.00             0             0             0.00
METROSPIN          METRO SPINNING LIMITED                 9.90          7.50          7.80          7.80          7.50          7.70          7.80              -0.10            17            8830          68137.00
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   29.00         22.20         22.60         22.70         22.20         22.30         22.60             -0.30            27            24666         551637.20
MICEMENT           M.I. CEMENT FACTORY LTD.               85.30         74.50         79.10         80.50         77.00         77.50         79.10             -1.60            51            21726         1702885.30
MIDASFIN           MIDAS FINANCING LIMITED                17.10         14.50         16.30         16.30         16.30         16.30         16.30             0.00             0             0             0.00
MIRACLEIND         MIRACLE INDUSTRIES LIMITED             40.60         26.80         32.00         32.20         30.20         30.50         32.00             -1.50            115           57790         1800660.50
MITHUNKNIT         MITHUN KNITTING AND DYEING             66.50         61.90         63.50         63.80         62.00         62.00         63.50             -1.50            118           41949         2610632.50
MJLBD              MJL BANGLADESH LIMITED                 102.20        87.50         92.20         91.50         91.00         91.20         92.20             -1.00            63            15084         1378269.80
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           45.20         38.00         38.00         38.00         38.00         38.00         38.00             0.00             0             0             0.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               153.30        135.40        139.30        138.00        137.00        137.00        139.30            -2.30            26            3121          428201.00
MTB                MUTUAL TRUST BANK LIMITED              19.80         16.80         16.80         17.40         17.40         17.40         16.80             0.60             1             179           3114.60
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         225.00        190.20        214.00        214.00        214.00        214.00        214.00            0.00             0             0             0.00
NAVANACNG          NAVANA CNG LIMITED                     52.90         46.00         47.10         46.80         46.40         46.50         47.10             -0.60            69            35650         1659364.00
NBL                NATIONAL BANK LIMITED                  10.10         9.00          9.20          9.40          9.20          9.30          9.20              0.10             109           163768        1524577.00
NCCBANK            N C C BANK LIMITED                     9.50          8.80          9.00          9.10          8.90          9.00          9.00              0.00             67            139220        1260453.40
NCCBLMF1           NCCBL MUTUAL FUND-1                    6.90          5.70          6.50          6.50          6.50          6.50          6.50              0.00             0             0             0.00
NFML               NATIONAL FEED MILL LTD.                22.90         17.00         19.20         19.30         19.00         19.10         19.20             -0.10            41            18513         354394.40
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         45.30         33.30         36.30         37.00         34.20         34.40         36.30             -1.90            12            13110         477305.00
NITOLINS           NITOL INSURANCE COMPANY LTD            27.80         21.10         25.50         25.50         25.50         25.50         25.50             0.00             0             0             0.00
NLI1STMF           NLI FIRST MUTUAL FUND                  9.70          9.10          9.20          9.20          9.20          9.20          9.20              0.00             0             0             0.00
NORTHRNINS         NORTHERN GENERAL INSURANCE CO.         19.60         16.60         17.00         17.10         17.10         17.10         17.00             0.10             1             500           8550.00
NPOLYMAR           NATIONAL POLYMER IND LTD               90.00         73.20         74.40         75.50         74.00         74.30         74.40             -0.10            18            1668          123912.60
NTC                NATIONAL TEA COMPANY LIMITED           635.00        600.00        617.10        617.10        617.10        617.10        617.10            0.00             0             0             0.00
OAL                OLYMPIC ACCESSORIES LTD.               38.40         30.70         36.70         36.70         34.70         35.00         36.70             -1.70            275           123204        4381637.00
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             302.90        246.40        294.20        291.90        289.50        289.90        294.20            -4.30            32            4207          1222354.60
ONEBANKLTD         ONE BANK LIMITED                       15.70         14.40         15.50         15.70         15.40         15.50         15.20             0.30             304           578978        9037352.30
ORIONINFU          ORION INFUSION LIMITED                 62.90         54.20         56.70         57.00         54.20         55.90         56.70             -0.80            13            3590          200592.00
ORIONPHARM         ORION PHARMA LTD.                      38.80         35.00         35.20         35.70         35.00         35.10         35.20             -0.10            43            13335         470086.50
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       29.80         25.00         26.20         28.10         28.10         28.10         26.20             1.90             1             50            1405.00
PADMAOIL           PADMA OIL COMPANY LIMITED              185.80        162.30        164.70        167.80        163.00        163.40        164.70            -1.30            29            1718          280810.20
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            14.40         11.20         13.50         12.50         12.50         12.50         13.50             -1.00            1             152           1900.00
PENINSULA          PENINSULA CHITTAGONG LIMITED           19.20         15.70         16.40         16.40         16.10         16.20         16.40             -0.20            50            27120         439189.50
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         17.50         15.00         16.40         16.00         16.00         16.00         16.40             -0.40            1             1             16.00
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           4.70          4.10          4.20          4.20          4.20          4.20          4.20              0.00             2             1000          4200.00
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          26.90         21.50         24.50         26.90         22.90         22.90         24.50             -1.60            2             2001          45826.90
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          24.30         19.30         22.10         23.50         22.10         22.40         22.10             0.30             18            14200         318110.00
PHPMF1             PHP FIRST MUTUAL FUND                  4.70          4.00          4.10          4.20          4.10          4.10          4.10              0.00             18            23602         97818.20
PIONEERINS         PIONEER INSURANCE COMPANY LTD          35.00         34.00         35.00         35.00         35.00         35.00         35.00             0.00             0             0             0.00
PLFSL              PEOPLE'S LEASING & FIN'L SERV.         16.00         12.70         13.30         13.30         13.00         13.00         13.30             -0.30            56            41691         545044.00
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         4.50          4.10          4.10          4.20          4.20          4.20          4.10              0.10             7             9600          40320.00
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         83.00         69.30         82.20         80.50         80.50         80.50         82.20             -1.70            1             100           8050.00
POWERGRID          POWER GRID COMPANY OF BD LTD.          55.00         46.20         48.50         50.50         47.00         47.20         48.50             -1.30            59            40620         1962115.00
PRAGATIINS         PRAGATI INSURANCE LIMITED              28.60         25.00         25.80         25.80         25.80         25.80         25.80             0.00             0             0             0.00
PRAGATILIF         PRAGATI LIFE INSURANCE LTD.            113.50        103.10        110.00        110.00        110.00        110.00        110.00            0.00             0             0             0.00
PREMIERBAN         THE PREMIER BANK LIMITED               9.00          8.00          8.20          8.30          8.00          8.10          8.20              -0.10            60            119409        973243.70
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           94.90         74.00         93.70         94.90         91.50         92.60         93.70             -1.10            27            11855         1095271.00
PREMIERLEA         PREMIER LEASING & FINANCE LTD          10.20         8.10          9.20          9.40          9.00          9.30          9.20              0.10             21            36200         336000.00
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             4.70          4.30          4.50          4.50          4.40          4.40          4.50              -0.10            4             2500          11100.00
PRIMEBANK          PRIME BANK LIMITED                     18.40         16.50         16.90         17.20         17.00         17.00         16.90             0.10             6             6104          104002.40
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         13.30         7.80          8.20          8.20          8.00          8.10          8.20              -0.10            16            10582         85642.40
PRIMEINSUR         PRIME INSURANCE COMPANY LTD            17.20         13.10         15.80         15.80         15.80         15.80         15.80             0.00             0             0             0.00
PRIMELIFE          PRIME ISLAMI LIFE INSURANCE            68.00         36.00         66.80         68.00         65.80         67.80         66.80             1.00             24            129266        8580610.90
PRIMETEX           PRIME TEXTILE SPINNING MILLS           18.80         15.20         15.50         15.50         15.50         15.50         15.50             0.00             0             0             0.00
PROGRESLIF         PROGRESSIVE LIFE INS. CO. LTD          55.00         55.00         55.00         55.00         55.00         55.00         55.00             0.00             0             0             0.00
PROVATIINS         PROVATI INSURANCE CO. LTD              16.00         13.20         13.50         14.20         14.20         14.20         13.50             0.70             1             36            511.20
PTL                PARAMOUNT TEXTILE LIMITED              17.90         14.00         15.20         15.90         15.30         15.50         15.20             0.30             65            58727         920156.10
PUBALIBANK         PUBALI BANK LIMITED                    22.10         20.70         21.30         21.70         21.00         21.20         21.30             -0.10            25            19722         417785.50
QSMDRYCELL         QUASEM DRYCELLS LIMITED                135.00        106.10        114.00        119.00        114.10        116.00        114.00            2.00             150           31675         3699176.70
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            42.50         37.30         41.20         41.00         41.00         41.00         41.20             -0.20            1             100           4100.00
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              74.60         66.50         71.40         71.80         71.00         71.20         71.40             -0.20            107           37064         2643693.10
RANFOUNDRY         RANGPUR FOUNDRY LTD                    123.00        105.00        109.60        110.50        105.00        108.80        109.60            -0.80            10            1014          108676.80
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     17.60         14.40         15.70         15.80         15.10         15.40         15.70             -0.30            22            8733          134648.10
RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         0.00          0.00          1561.20       1561.20       1561.20       1561.20       1561.20           0.00             0             0             0.00
REGENTTEX          REGENT TEXTILE MILLS LTD.              24.30         18.10         19.20         19.70         19.00         19.10         19.20             -0.10            610           325658        6320740.80
RELIANCE1          1ST SCHEME OF RELIANCE INS. MF         0.00          0.00          6.70          6.70          6.70          6.70          6.70              0.00             0             0             0.00
RELIANCINS         RELIANCE INSURANCE LTD                 52.00         46.00         51.00         51.00         51.00         51.00         51.00             0.00             0             0             0.00
REPUBLIC           REPUBLIC INSURANCE COMPANY LTD         17.50         14.00         15.90         15.90         15.90         15.90         15.90             0.00             0             0             0.00
RNSPIN             R. N. SPINNING MILLS LIMITED           26.60         22.20         24.20         24.90         23.80         23.80         24.20             -0.40            21            19790         472922.30
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   52.10         44.10         45.00         45.50         44.10         44.60         45.00             -0.40            33            9101          407142.60
RUPALIBANK         RUPALI BANK LIMITED                    38.00         31.50         32.40         32.60         32.50         32.50         32.40             0.10             14            5076          165029.70
RUPALIINS          RUPALI INSURANCE COMPANY LTD           19.40         16.30         17.00         17.00         17.00         17.00         17.00             0.00             0             0             0.00
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         39.50         30.20         34.90         38.10         34.40         34.40         34.90             -0.50            6             6603          241393.20
SAFKOSPINN         SAFKO SPINNING MILLS LTD               20.50         16.40         18.00         18.50         17.90         18.00         18.00             0.00             31            21188         385188.20
SAIFPOWER          SAIF POWERTEC LIMITED                  72.80         65.40         66.30         67.40         65.40         65.50         66.30             -0.80            128           47237         3105440.70
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               17.00         13.00         13.10         13.60         13.20         13.30         13.10             0.20             53            27155         363465.00
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               17.90         13.70         14.50         14.70         14.60         14.60         14.50             0.10             2             1000          14632.50
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         32.00         26.70         28.10         28.20         27.60         27.70         28.10             -0.40            84            24671         687971.80
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            15.50         12.80         13.60         13.80         13.50         13.50         13.60             -0.10            44            37869         516006.50
SAMATALETH         SAMATA LEATHER COMPLEX LTD             30.00         25.10         25.30         25.30         25.30         25.30         25.30             0.00             0             0             0.00
SAMORITA           SAMORITA HOSPITAL LIMITED              82.00         72.50         72.60         72.70         72.50         72.60         72.60             0.00             7             2250          163365.00
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         41.70         36.00         37.50         38.00         36.90         37.10         37.50             -0.40            5             788           29227.40
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           64.70         40.50         40.60         41.80         40.80         41.00         40.60             0.40             73            21717         893474.10
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         9.20          7.50          9.10          9.10          9.10          9.10          9.10              0.00             0             0             0.00
SEMLLECMF          SEML LECTURE EQUITY MANAGEMENT FUND    12.00         8.00          9.80          9.80          9.80          9.80          9.80              0.00             0             0             0.00
SHAHJABANK         SHAHJALAL ISLAMI BANK LTD.             13.40         11.60         12.00         12.80         12.00         12.20         12.00             0.20             10            13000         161470.00
SHASHADNIM         SHASHA DENIMS LTD.                     41.90         37.00         41.00         41.60         40.50         41.10         41.00             0.10             35            21970         899069.50
SHURWID            SHURWID INDUSTRIES LTD.                22.00         11.30         11.90         12.10         11.30         11.40         11.90             -0.50            38            23210         268407.90
SIBL               SOCIAL ISLAMI BANK LIMITED             15.30         13.70         14.60         14.70         14.30         14.50         14.60             -0.10            36            48375         702998.90
SIMTEX             SIMTEX INDUSTRIES LTD.                 23.40         19.00         20.40         20.60         20.20         20.30         20.40             -0.10            392           111965        2275844.50
SINGERBD           SINGER BANGLADESH LIMITED              183.00        167.00        174.30        183.00        177.90        181.50        174.30            7.20             340           43065         7817023.30
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          41.60         28.00         38.70         40.00         36.00         37.20         38.70             -1.50            63            24785         940790.00
SONARBAINS         SONAR BANGLA INSURANCE LTD.            16.40         13.70         14.90         14.90         14.90         14.90         14.90             0.00             0             0             0.00
SONARGAON          SONARGAON TEXTILES LIMITED             11.90         8.80          10.90         11.90         11.90         11.90         10.90             1.00             55            70406         837831.40
SOUTHEASTB         SOUTHEAST BANK LIMITED                 17.80         16.70         16.90         17.60         17.20         17.50         16.90             0.60             78            95581         1664833.50
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            12.00         10.10         11.00         11.00         10.90         11.00         11.00             0.00             8             1877          20563.00
SPCL               SHAHJIBAZAR POWER CO. LTD.             130.80        104.00        115.50        116.60        114.00        114.30        115.50            -1.20            120           15510         1780719.20
SPPCL              SUMMIT PURBANCHOL POWER COMPANY LTD.   61.00         54.60         57.00         57.10         56.60         56.60         57.00             -0.40            16            7502          427256.00
SQUARETEXT         SQUARE TEXTILES LIMITED                77.00         73.00         74.70         75.00         75.00         75.00         74.70             0.30             4             278           20850.00
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         274.00        245.00        269.80        270.80        267.50        268.50        269.80            -1.30            87            9125          2458093.90
STANCERAM          STANDARD CERAMIC INDS LIMITED          55.00         47.20         47.80         48.00         47.20         47.50         47.80             -0.30            21            4325          205029.00
STANDARINS         STANDARD INSURANCE LIMITED             15.00         13.10         14.00         13.20         13.10         13.20         14.00             -0.80            3             747           9855.70
STANDBANKL         STANDARD BANK LIMITED                  9.70          9.00          9.10          9.30          9.20          9.20          9.10              0.10             29            31300         288776.80
SUMITPOWER         SUMMIT POWER LIMITED                   42.50         39.10         41.40         41.50         40.80         41.10         41.40             -0.30            67            43893         1802601.50
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      38.50         26.10         32.50         32.50         32.00         32.50         32.50             0.00             7             1071          34497.70
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          20.00         15.90         16.20         16.30         16.00         16.00         16.20             -0.20            6             14015         225940.00
TALLUSPIN          TALLU SPINNING MILLS LIMITED           26.40         17.00         24.20         25.30         24.70         25.00         24.20             0.80             238           201087        5048051.50
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         51.00         41.90         47.60         48.70         46.20         46.50         47.60             -1.10            218           99872         4740029.10
TOSRIFA            TOSRIFA INDUSTRIES LIMITED             20.50         16.30         17.00         17.50         17.00         17.50         17.00             0.50             89            40675         707593.70
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             4.90          4.30          4.40          4.40          4.40          4.40          4.40              0.00             4             3161          13908.40
TRUSTBANK          TRUST BANK LIMITED                     24.40         21.50         22.60         22.30         22.20         22.30         22.60             -0.30            21            18258         406427.60
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     14.10         10.00         12.10         12.50         12.00         12.00         12.10             -0.10            31            24806         304276.20
UCB                UNITED COMMERCIAL BANK LTD.            22.30         19.30         21.20         22.30         21.10         21.40         20.30             1.10             885           1005023       21741902.10
UNIONCAP           UNION CAPITAL LIMITED                  17.30         14.00         15.00         15.50         14.90         14.90         15.00             -0.10            15            17778         268005.00
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            54.80         45.70         46.10         48.30         45.70         46.30         46.10             0.20             18            2760          127930.50
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               8.20          6.60          6.70          7.00          6.60          6.80          6.60              0.20             404           880117        5961714.20
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 170.70        140.20        162.60        165.50        162.50        164.00        162.60            1.40             264           50177         8213290.50
USMANIAGL          USMANIA GLASS SHEET FAC LTD            97.00         85.00         89.00         89.00         87.80         88.10         89.00             -0.90            15            2242          199011.70
UTTARABANK         UTTARA BANK LIMITED                    23.00         21.20         22.00         22.50         22.10         22.30         22.00             0.30             15            9788          218505.00
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         65.00         55.20         59.20         61.30         59.80         61.30         59.20             2.10             10            1433          86087.20
VAMLBDMF1          VANGUARD AML BD FINANCE MUTUAL FUND ON 13.20         8.80          8.80          8.80          8.80          8.80          8.80              0.00             0             0             0.00
WATACHEM           WATA CHEMICALS LTD.                    171.00        155.30        160.00        160.00        160.00        160.00        160.00            0.00             0             0             0.00
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           26.90         21.90         22.50         22.90         22.20         22.40         22.50             -0.10            57            19522         439982.00
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   24.30         17.40         23.50         23.70         22.80         22.90         23.50             -0.60            32            25850         599721.80
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               23.50         20.30         21.50         21.90         20.60         21.50         21.50             0.00             11            2102          44681.60

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

Leave a Reply

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

*