Home | Breaking News | Chittagong Stock Exchange Limited MARKET SUMMARY

Chittagong Stock Exchange Limited MARKET SUMMARY

Date: 10 Oct 2016
 CASPI (CSE All Share Price Index)    : 14411.4531       Issues Traded           : 241
Change in Index (Value)              :    -31.5366      Issues Gained           : 70
Change in Index (%)                  :    -0.2184       Issues Incurred Loss    : 138
CSE-30 Index                         : 13024.7763       Issues Remained Unchange: 33
Change in Index (%)                  :    -0.2793   
Change in Index (Value)              :    -36.4857  
CSCX (CSE Selective Categories Index): 8773.4460 
Change in Index (%)                  :    -0.2176   
Change in Index (Value)              :    -19.1313  
CSE 50 (Benchmark Index)       : 1070.2076 
Change in Index (%)                  :    -0.2169   
Change in Index (Value)              :    -2.3267   
CSI (CSE SHARIAH Index)              : 1001.4585 
Change in Index (%)                  :    -0.4576   
Change in Index (Value)              :    -4.6034   
Turnover in Value in Taka      : 269,797,593.10
Turnover in Volume             : 10066577
Contract Numbers               : 11836
Issued Capital in Taka         : 574,124,106,430.00
Closing Market Capital in Taka : 2,605,210,982,488.40
Number of Listed Securities    : 298
Number of Companies            : 262
Number of Mutual Fund          : 34
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        4.90         4.80           0.10         14248            11             69496.70
21008    8THICB 8TH ICB MUTUAL FUND                     58.50        58.50          0.00         1200             8              69820.40
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               23.30        23.60          -0.30        40594            62             946145.70
21038    ABB1STMFAB BANK 1ST MUTUAL FUND                5.10         5.20           -0.10        1360             1              6936.00
22002    ABBANK AB BANK LIMITED                         17.30        17.30          0.00         65017            96             1124782.10
13003    ACI ADVANCED CHEMICAL INDUSTRIES               429.50       429.10         0.40         787              3              338051.50
13021    ACIFORMULA ACI FORMULATIONS LIMITED            162.70       164.00         -1.30        3230             21             525258.00
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          51.80        52.20          -0.40        15950            20             831592.00
13029    AFCAGROAFC AGRO BIOTECH LTD.                   57.90        59.60          -1.70        500              5              29093.60
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            50.60        51.00          -0.40        27399            56             1388160.20
24006    AGNISYSL AGNI SYSTEMS LIMITED                  19.40        19.80          -0.40        15950            20             310845.00
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           14.80        14.90          -0.10        42000            17             625640.00
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               20.10        20.50          -0.40        37985            61             765142.00
32021    AMANFEEDAMAN FEED LIMITED                      78.00        78.50          -0.50        4430             13             347013.00
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         462.00       465.00         -3.00        133              4              61697.00
14005    AMCL(PRAN) AGRICULTURAL MARKETING CO LTD       212.60       212.10         0.50         25               2              5315.00
12025    ANLIMAYARN ANLIMA YARN DYEING LIMITED          28.20        28.30          -0.10        2050             6              58745.00
16003    ANWARGALV ANWAR GALVANIZING LIMITED            74.20        73.20          1.00         5657             11             417596.70
14001    APEXFOODS APEX FOODS LIMITED                   152.70       150.00         2.70         1119             17             169402.80
12004    APEXSPINN APEX SPINNING & KNITTING MILLS       116.00       116.60         -0.60        100              1              11600.00
17001    APEXTANRY APEX TANNERY LIMITED                 139.70       139.20         0.50         355              5              49713.20
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        16.30        16.50          -0.20        57973            64             948983.20
15005    ARAMITCEM ARAMIT CEMENT LIMITED                34.80        34.80          0.00         34198            61             1189958.90
12044    ARGONDENIMARGON DENIMS LIMITED                 27.20        28.10          -0.90        16700            28             459708.00
11035    ASIAINS ASIA INSURANCE LIMITED                 14.80        14.80          0.00         25600            16             378220.00
21044    ATCSLGFASIAN TIGER SANDHANI LIFE GROWTH FUND   10.00        10.20          -0.20        1536             7              15360.90
14018    BANGAS BANGAS LIMITED                          179.40       180.50         -1.10        2100             19             377271.50
22022    BANKASIA BANK ASIA LIMITED                     18.60        18.50          0.10         2505             4              46675.90
20011    BARKAPOWERBARAKA POWER LIMITED                 29.10        29.20          -0.10        4547             18             132335.70
17009    BATASHOE BATA SHOE COMPANY (BD) LIMITED        1170.00      1170.80        -0.80        288              15             336960.00
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       19.50        19.50          0.00         6962             10             135936.60
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            37.40        37.60          -0.20        14830            32             556009.50
24004    BDCOM BDCOM ONLINE LIMITED                     27.10        26.60          0.50         94428            77             2547674.90
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       14.20        14.10          0.10         44001            34             626454.30
16013    BDLAMPS BANGLADESH LAMPS LIMITED               178.00       180.20         -2.20        900              5              161401.00
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               22.40        22.50          -0.10        33146            40             744345.00
16017    BDWELDING BD WELDING ELECTRODES LIMITED        10.90        10.40          0.50         410              3              4480.00
14021    BEACHHATCH BEACH HATCHERY  LTD.                10.80        11.10          -0.30        114072           112            1239322.60
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         18.30        18.30          0.00         12050            13             220000.00
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    45.40        45.70          -0.30        5551             20             252589.90
13020    BERGERPBL BERGER PAINTS BANGLADESH LTD         2400.00      2360.10        39.90        7                2              16800.00
32003    BEXIMCO BEXIMCO LIMITED                        22.20        22.30          -0.10        188216           256            4186104.00
25011    BIFC BD INDUSTRIAL FINANCE CO. LTD             7.60         8.10           -0.50        800              2              6080.00
11039    BNICLBANGLADESH NATIONAL INSURANCE COMPANY LIM 16.40        16.50          -0.10        96169            86             1598099.00
22029    BRACBANK BRAC BANK LIMITED                     59.50        61.10          -1.60        11732            24             700647.20
32004    BSC BD SHIPPING CORPORATION LTD                453.00       460.10         -7.10        10937            228            4973623.40
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       118.00       117.10         0.90         19267            84             2268278.70
16032    BSRMLTDBANGLADESH STEEL RE-ROLLING MILLS LTD.  157.80       161.20         -3.40        193074           370            30506448.00
16022    BSRMSTEEL BSRM STEELS LIMITED                  94.90        96.30          -1.40        26637            104            2540855.40
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           79.10        80.10          -1.00        11689            48             928095.00
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             6.00         5.90           0.10         8863             14             53524.30
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         16.50        16.70          -0.20        27725            38             459372.50
22006    CITYBANK THE CITY BANK LIMITED                 24.50        24.40          0.10         10619            10             258861.30
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      12.70        13.60          -0.90        4178             2              53149.60
12053    CNATEXC & A TEXTILES LTD.                      9.10         9.30           -0.20        100286           72             913529.90
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            90.90        89.10          1.80         2418             5              217268.00
11029    CONTININS CONTINENTAL INSURANCE LIMITED        17.40        16.60          0.80         2500             5              43700.00
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           236.30       237.50         -1.20        3941             61             932862.00
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        9.20         9.40           -0.20        57082            50             529412.90
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          29.30        29.00          0.30         48657            34             1414849.40
25018    DBH DELTA BRAC HOUSING FIN. CORP.              105.50       103.70         1.80         10960            39             1150770.10
21023    DBH1STMF DBH FIRST MUTUAL FUND                 6.80         6.60           0.20         1300             3              8840.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         98.00        99.00          -1.00        1625             11             159296.50
12023    DELTASPINN DELTA SPINNERS LIMITED              8.60         8.90           -0.30        149785           82             1300716.00
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           53.90        54.30          -0.40        1850             8              99699.40
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          11.90        12.20          -0.30        51134            53             610491.20
22014    DHAKABANK DHAKA BANK LIMITED                   17.40        17.10          0.30         1034             12             17975.00
11038    DHAKAINS DHAKA INSURANCE LIMITED               17.00        17.50          -0.50        6010             4              102177.00
20019    DOREENPWRDOREEN POWER GENERATIONS AND SYSTEMS  69.70        67.20          2.50         62791            194            4359829.70
12059    DSSLDRAGON SWEATER & SPINNING LTD.             11.30        11.20          0.10         370175           231            4231191.00
11015    EASTLAND EASTLAND INSURANCE COMPANY LTD        20.50        20.20          0.30         1000             1              20500.00
22025    EBL EASTERN BANK LIMITED                       28.70        29.00          -0.30        1201             2              34427.00
21018    EBL1STMF EBL FIRST MUTUAL FUND                 5.10         5.00           0.10         3497             2              17701.20
16015    ECABLES EASTERN CABLES LIMITED                 160.00       160.60         -0.60        210              3              33550.50
18002    EHL EASTERN HOUSING LIMITED                    33.70        34.00          -0.30        12650            37             428028.00
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          39.80        40.10          -0.30        11417            30             455134.00
12043    ENVOYTEXENVOY TEXTILES LIMITED                 38.50        39.10          -0.60        2300             6              88622.00
12060    ETLEVINCE TEXTILES LIMITED                     22.00        22.60          -0.60        105094           89             2319799.30
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          9.50         9.60           -0.10        129100           82             1225883.30
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   8.60         8.70           -0.10        138456           78             1197556.60
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            24.40        24.80          -0.40        114790           174            2819701.40
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    9.10         9.20           -0.10        7481             20             69540.20
10005    FAREASTLIF FAREAST ISLAMI LIFE INSURANCE       65.00        63.60          1.40         1159             6              75331.70
25017    FASFIN FAS FINANCE & INVESTMENT LTD            9.90         10.00          -0.10        8243             8              82030.70
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       11.10        11.10          0.00         2000             1              22200.00
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 24.30        24.20          0.10         7045             16             171813.50
14022    FINEFOODS FINE FOODS LIMITED                   9.20         9.00           0.20         100              1              920.00
25004    FIRSTFINFIRST FINANCE LIMITED                  7.30         7.20           0.10         2908             2              21228.40
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      10.20        10.30          -0.10        63639            54             648250.40
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         16.20        16.60          -0.40        53200            66             872275.00
14017    FUWANGFOOD FU-WANG FOODS LIMITED               13.90        14.10          -0.20        35142            45             488442.70
20014    GBBPOWERGBB POWER LTD.                         16.30        16.20          0.10         113616           124            1846210.20
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           7.30         7.50           -0.20        168464           131            1234877.20
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       26.30        26.30          0.00         7780             17             204286.80
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             45.40        43.30          2.10         57771            98             2603297.10
16021    GOLDENSON GOLDEN SON LIMITED                   22.30        22.70          -0.40        80698            69             1806813.60
26001    GP GRAMEENPHONE LIMITED                        267.40       269.50         -2.10        4401             34             1177975.70
16024    GPHISPATGPH ISPAT LTD.                         31.00        31.20          -0.20        69604            77             2158194.20
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       65.90        66.10          -0.20        50               1              3295.00
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          10.40        10.40          0.00         34565            16             360486.50
21028    GREENDELMF GREEN DELTA MUTUAL FUND             6.90         6.90           0.00         6939             5              47879.10
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    19.40        19.00          0.40         104065           63             2069179.70
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      47.60        48.40          -0.80        7160             23             341422.00
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      545.00       545.00         0.00         100              1              54500.00
12052    HFLHAMID FABRICS LTD.                          19.80        19.40          0.40         77797            103            1550107.80
12049    HWAWELLTEXHWA WELL TEXTILES (BD) LTD.          31.40        33.40          -2.00        700              2              21970.00
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           226.30       238.70         -12.40       660              5              149840.00
25001    ICB INVESTMENT CORP OF BANGLADESH              105.10       104.80         0.30         159              2              16670.90
21015    ICB2NDNRB ICB AMCL 2ND NRB MUTUA FUND          7.70         7.70           0.00         19000            4              146300.00
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         4.60         4.50           0.10         13500            5              62050.00
21019    ICBAMCL2ND ICB AMCL SECOND MUTUAL FUND         5.10         4.90           0.20         1500             3              7600.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             5.90         5.90           0.00         500              1              2950.00
16031    IFADAUTOSIFAD AUTOS LIMITED                    84.10        84.50          -0.40        2690             21             226140.00
22010    IFIC INTL FINANCE INV & COMM BANK              19.40        19.50          -0.10        16869            19             324038.80
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            4.80         4.80           0.00         3188             6              15160.00
25015    ILFSL INT'L LEASING & FINANCIAL SERV           9.70         9.70           0.00         40300            25             390425.00
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          11.10        11.10          0.00         1100             2              12210.00
24005    INTECH INTECH LIMITED                          14.80        15.00          -0.20        32925            45             484667.10
25012    IPDC IPDC OF BANGLADESH LIMITED                37.40        36.80          0.60         10530            17             395680.00
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      31.20        31.40          -0.20        25390            39             790488.10
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      15.00        15.10          -0.10        1490             3              22448.00
24003    ISNLTD INFORMATION SERVICES NETWORK L          13.00        12.90          0.10         1                1              13.00
24009    ITCIT CONSULTANTS LIMITED                      47.60        48.60          -1.00        10735            46             512592.90
22028    JAMUNABANK JAMUNA BANK LIMITED                 14.60        14.50          0.10         10508            15             152657.00
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           194.80       196.50         -1.70        2612             23             507670.70
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     155.20       154.00         1.20         50               1              7760.00
16014    KAY&QUE KAY & QUE (BANGLADESH) LTD             26.50        26.60          -0.10        500              2              13266.10
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  23.60        24.00          -0.40        99896            96             2364405.10
16034    KDSALTDKDS ACCESSORIES LTD.                    72.00        70.90          1.10         16177            70             1162587.20
13017    KEYACOSMET KEYA COSMETICS LIMITED              10.20        10.20          0.00         234536           172            2407122.70
20010    KPCL KHULNA POWER COMPANY LIMITED              63.20        63.00          0.20         23150            54             1458586.30
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           9.40         9.50           -0.10        6650             8              62360.00
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        75.10        75.40          -0.30        118642           216            8911639.00
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         32.40        32.50          -0.10        49666            54             1613779.00
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             30.60        30.80          -0.20        17766            36             543215.30
20013    LINDEBDLINDE BANGLADESH LIMITED                1330.30      1415.00        -84.70       3                1              3990.90
21037    LRGLOBMF1LR GLOBAL BANGLADESH MF ONE           7.10         7.20           -0.10        20930            9              148603.00
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      7.10         7.10           0.00         15923            12             112887.20
12048    MATINSPINNMATIN SPINNING MILLS LTD.            39.50        39.70          -0.20        300              1              11850.00
21033    MBL1STMF MBL 1ST MUTUAL FUND                   6.80         7.40           -0.60        23000            11             156800.00
15003    MEGHNACEM MEGHNA CEMENT MILLS LIMITED          106.20       107.00         -0.80        430              9              45477.00
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       55.20        55.50          -0.30        2984             11             160459.80
22023    MERCANBANK MERCANTILE BANK LIMITED             13.50        13.30          0.20         161271           24             2177013.70
12035    METROSPIN METRO SPINNING LIMITED               8.20         8.30           -0.10        16200            15             132860.00
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      19.30        19.60          -0.30        45530            60             887535.60
15010    MICEMENT M.I. CEMENT FACTORY LTD.              78.50        79.10          -0.60        3968             20             310190.00
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          34.20        34.90          -0.70        8580             16             294924.00
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          73.00        72.00          1.00         1065             4              76710.00
20012    MJLBD MJL BANGLADESH LIMITED                   116.50       117.10         -0.60        20715            50             2404498.20
23001    MONNOCERA MONNO CERAMIC INDUSTRIES LTD         39.80        40.10          -0.30        101              2              4021.70
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            184.00       183.90         0.10         1554             24             285906.90
22018    MTBMUTUAL TRUST BANK LIMITED                   20.40        20.70          -0.30        12000            7              244800.00
22003    NBL NATIONAL BANK LIMITED                      9.40         9.50           -0.10        719586           286            6824978.50
22016    NCCBANK N C C BANK LIMITED                     10.50        10.30          0.20         163302           99             1714041.60
32020    NFMLNATIONAL FEED MILL LTD.                    19.90        20.30          -0.40        56891            89             1132379.90
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           46.30        43.20          3.10         35193            81             1609812.10
32005    NPOLYMAR NATIONAL POLYMER IND LTD              85.80        87.20          -1.40        600              3              51470.00
16033    OALOLYMPIC ACCESSORIES LTD.                    23.10        23.40          -0.30        143248           207            3322910.00
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             309.40       304.00         5.40         3158             24             974205.60
22021    ONEBANKLTD ONE BANK LIMITED                    14.80        15.00          -0.20        31768            16             468256.80
13008    ORIONINFU ORION INFUSION LIMITED               67.80        68.50          -0.70        1801             12             122258.00
13027    ORIONPHARMORION PHARMA LTD.                    37.40        37.60          -0.20        23990            58             896185.20
10011    PADMALIFEPADMA ISLAMI LIFE INSURANCE LTD.      24.20        23.40          0.80         770              2              18652.00
20002    PADMAOIL PADMA OIL COMPANY LIMITED             191.70       193.00         -1.30        4331             37             827902.30
11027    PARAMOUNT PARAMOUNT INSURANCE CO. LTD          12.40        12.60          -0.20        7045             15             87428.00
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          18.90        19.30          -0.40        104831           87             1978956.80
11002    PEOPLESINS PEOPLES INSURANCE COMPANY LTD.      16.00        16.10          -0.10        10021            5              160327.60
21025    PF1STMF PHOENIX FIN. 1ST MUTUAL FUND           4.60         4.60           0.00         1075             2              5002.50
25016    PHOENIXFIN PHOENIX FINANCE & INVESTMENTS       21.60        21.50          0.10         1100             4              23760.00
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.60         4.60           0.00         65053            41             294932.00
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           7.30         7.30           0.00         22636            22             164290.20
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.60         4.60           0.00         4174             8              19200.40
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        60.20        59.00          1.20         52280            107            3195509.20
10008    PRAGATILIF PRAGATI LIFE INSURANCE LTD.         91.80        87.40          4.40         180              2              16520.00
22031    PREMIERBAN THE PREMIER BANK LIMITED            8.60         8.50           0.10         274788           108            2360557.00
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         92.00        91.40          0.60         1001             4              92394.00
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       10.80        10.90          -0.10        46905            35             507112.50
22013    PRIMEBANK PRIME BANK LIMITED                   16.90        16.10          0.80         13227            11             223555.20
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        8.30         8.10           0.20         19012            16             156150.90
12002    PRIMETEX PRIME TEXTILE SPINNING MILLS          23.00        22.80          0.20         1051             4              24173.70
12046    PTLPARAMOUNT TEXTILE LIMITED                   20.40        20.30          0.10         46025            46             947169.50
22007    PUBALIBANK PUBALI BANK LIMITED                 22.90        23.10          -0.20        7927             14             181537.70
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             82.80        80.70          2.10         29406            83             2426312.00
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         56.50        58.90          -2.40        8436             21             482930.70
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           58.10        58.60          -0.50        27800            83             1615705.00
16016    RANFOUNDRY RANGPUR FOUNDRY LTD                 103.50       104.60         -1.10        213              4              21659.50
12058    REGENTTEXREGENT TEXTILE MILLS LTD.             13.40        13.90          -0.50        123290           153            1671595.80
11033    REPUBLIC REPUBLIC INSURANCE COMPANY LTD        15.00        15.40          -0.40        30               1              450.00
12038    RNSPIN R. N. SPINNING MILLS LIMITED            18.90        18.90          0.00         27662            27             523819.80
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  43.70        44.10          -0.40        13800            41             605417.40
22005    RUPALIBANK RUPALI BANK LIMITED                 27.70        28.00          -0.30        14700            12             411709.30
11001    RUPALIINS RUPALI INSURANCE COMPANY LTD         15.90        16.00          -0.10        16900            6              262250.00
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      34.20        33.50          0.70         10               1              342.00
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            12.60        12.70          -0.10        7922             14             99967.20
18010    SAIFPOWERSAIF POWERTEC LIMITED                 55.30        56.20          -0.90        17589            62             979273.20
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              14.70        14.80          -0.10        15600            10             229010.00
12030    SAIHAMTEX SAIHAM TEXTILE MILLS LTD             14.40        14.60          -0.20        8480             21             121456.50
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       26.50        25.70          0.80         186937           170            4905158.50
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          13.20        13.50          -0.30        64275            62             858430.00
18004    SAMORITA SAMORITA HOSPITAL LIMITED             77.60        75.50          2.10         5                1              388.00
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      30.30        30.60          -0.30        11830            13             365632.50
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           40.80        40.60          0.20         11669            38             474096.20
21034    SEBL1STMF SOUTHEAST BANK 1ST MUTUAL FUND       12.50        11.60          0.90         10750            1              134375.00
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          13.10        13.10          0.00         43260            28             566564.00
12054    SHASHADNIMSHASHA DENIMS LTD.                   36.10        35.10          1.00         5154             15             187349.00
16028    SHURWIDSHURWID INDUSTRIES LTD.                 9.70         9.70           0.00         685              2              6644.50
22027    SIBL SOCIAL ISLAMI BANK LIMITED                17.00        17.00          0.00         48449            52             812946.00
12057    SIMTEXSIMTEX INDUSTRIES LTD.                   21.60        22.00          -0.40        3970             12             85745.00
16019    SINGERBD SINGER BANGLADESH LIMITED             197.90       194.80         3.10         9207             76             1815781.80
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       32.40        32.60          -0.20        38580            36             1287984.40
11024    SONARBAINS SONAR BANGLA INSURANCE LTD.         14.20        13.90          0.30         3000             4              42200.00
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              16.80        16.80          0.00         24594            15             412410.00
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         8.70         8.70           0.00         5146             3              44770.20
20017    SPCLSHAHJIBAZAR POWER CO. LTD.                 157.30       157.80         -0.50        9026             38             1451335.70
12034    SQUARETEXT SQUARE TEXTILES LIMITED             67.00        68.90          -1.90        279              11             18707.70
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      268.10       269.70         -1.60        13422            81             3605060.30
23003    STANCERAM STANDARD CERAMIC INDS LIMITED        60.00        61.20          -1.20        3077             19             186533.00
11031    STANDARINS STANDARD INSURANCE LIMITED          14.20        14.50          -0.30        5                1              71.00
22020    STANDBANKL STANDARD BANK LIMITED               10.60        10.60          0.00         109549           47             1152558.70
20004    SUMITPOWER SUMMIT POWER LIMITED                35.20        32.10          3.10         922795           1190           32172540.20
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    18.00        18.00          0.00         50               1              900.00
11030    TAKAFULINS TAKAFUL ISLAMI INSURANCE LTD.       16.00        16.00          0.00         581              2              9296.00
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         14.80        15.00          -0.20        34240            29             506910.00
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        48.10        48.40          -0.30        48063            84             2318234.50
12056    TOSRIFATOSRIFA INDUSTRIES LIMITED              20.50        20.70          -0.20        1750             5              35995.30
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           5.00         4.90           0.10         14735            16             73506.90
22032    TRUSTBANK TRUST BANK LIMITED                   23.50        23.80          -0.30        43330            23             1022162.50
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      11.80        12.20          -0.40        54309            28             644230.30
22004    UCBUNITED COMMERCIAL BANK LTD.                 18.50        18.50          0.00         64711            49             1192383.40
25013    UNIONCAP UNION CAPITAL LIMITED                 14.40        14.60          -0.20        136365           105            1979682.00
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           44.80        45.20          -0.40        11773            23             532525.40
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             4.70         4.80           -0.10        314761           111            1488467.80
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          95.50        97.70          -2.20        311              3              29702.50
22024    UTTARABANK UTTARA BANK LIMITED                 23.80        23.80          0.00         2741             10             65097.70
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       56.50        57.20          -0.70        130              1              7345.00
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         23.00        23.10          -0.10        6450             15             148450.00
32022    YPLYEAKIN POLYMER LIMITED                      32.20        31.40          0.80         189355           434            6080427.30
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 16.30        16.50          -0.20        11830            17             193089.00
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               19.00        19.20          -0.20        6640             10             126309.00

------------------------------------------------------------------------------------------------------------------------------------------
 
				BULK TRADE
----------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId & Scrip Name                  Average(Tk.)       Maximum(Tk.)           Minimum(Tk.)           Total Volume Value (Tk.)        Trades      
------------------------------------- ------------------ ---------------------- ---------------------- ------------ ------------------ ----------- 
25022 FAREAST FINANCE & INVESTMENT L  9.00               9.000000               9.000000               350000       3150000.00         1
22016 NATIONAL CREDIT & COMMERC BANK  10.50              10.500000              10.500000              80000        840000.00          1

--------------------------------------------------------------------------------------------------------------------------------
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
13031 ACMELAB ACME LABORATORIES LTD.                                     105.50        106.70       104.60       193335            1027       20395892.40
14023 RDFOOD RANGPUR DAIRY & FOOD PRODUCTS LTD.                          14.63         14.70        14.50        37713             38         551615.50

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
SUMITPOWER         35.20      32.10          3.10            9.6573
SEBL1STMF          12.50      11.60          0.90            7.7586
NHFIL              46.30      43.20          3.10            7.1759
PRAGATILIF         91.80      87.40          4.40            5.0343
PRIMEBANK          16.90      16.10          0.80            4.9689
GHCL               45.40      43.30          2.10            4.8499
CONTININS          17.40      16.60          0.80            4.8193
BDWELDING          10.90      10.40          0.50            4.8077
ICBAMCL2ND         5.10       4.90           0.20            4.0816
DOREENPWR          69.70      67.20          2.50            3.7202

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
MBL1STMF           6.80       7.40           -0.60           -8.1081
CITYGENINS         12.70      13.60          -0.90           -6.6176
BIFC               7.60       8.10           -0.50           -6.1728
HWAWELLTEX         31.40      33.40          -2.00           -5.9880
LINDEBD            1330.30    1415.00        -84.70          -5.9859
IBNSINA            226.30     238.70         -12.40          -5.1948
RAHIMAFOOD         56.50      58.90          -2.40           -4.0747
REGENTTEX          13.40      13.90          -0.50           -3.5971
DELTASPINN         8.60       8.90           -0.30           -3.3708
TUNGHAI            11.80      12.20          -0.40           -3.2787

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
SUMITPOWER         32172540.20        922795          1190
BSRMLTD            30506448.00        193074          370
ACMELAB            20395892.40        193335          1027
LAFSURCEML         8911639.00         118642          216
NBL                6824978.50         719586          286
YPL                6080427.30         189355          434
BSC                4973623.40         10937           228
SALAMCRST          4905158.50         186937          170
DOREENPWR          4359829.70         62791           194
DSSL               4231191.00         370175          231

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
SUMITPOWER         32172540.20        922795          1190
NBL                6824978.50         719586          286
DSSL               4231191.00         370175          231
FAREASTFIN         3219540.20         357481          21
UNITEDAIR          1488467.80         314761          111
PREMIERBAN         2360557.00         274788          108
NCCBANK            2554041.60         243302          100
KEYACOSMET         2407122.70         234536          172
ACMELAB            20395892.40        193335          1027
BSRMLTD            30506448.00        193074          370

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
SUMITPOWER         32172540.20        922795          1190
ACMELAB            20395892.40        193335          1027
YPL                6080427.30         189355          434
BSRMLTD            30506448.00        193074          370
NBL                6824978.50         719586          286
BEXIMCO            4186104.00         188216          256
DSSL               4231191.00         370175          231
BSC                4973623.40         10937           228
LAFSURCEML         8911639.00         118642          216
OAL                3322910.00         143248          207

------------------------------------------------------------
 
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                          Date: Oct 10 2016                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
1           GENERAL INSURANCE                                  149         175039          2780068.20           30                    15            3              9               3
2           TEXTILE N CLOTHING                                 1464        1670102         21545686.10          40                    42            8              26              8
3           PHARMA N CHEMICAL                                  1843        776651          37267746.70          23                    22            5              12              5
4           FOODS N ALLIED                                     326         221062          4948847.20           12                    14            4              6               4
5           CEMENT                                             316         160757          10821426.90          7                     7             2              3               2
6           ENG N ELECTRICAL                                   1545        925402          56173754.20          27                    27            6              15              6
7           LEATHR N FOOTWEAR                                  56          18409           929888.50            5                     4             1              2               1
8           SERVICES N PROPERTY                                359         473278          5881735.40           7                     9             2              5               2
9           PAPERS N PRINTING                                  83          60970           1986690.40           4                     4             0              4               0
10          ENERGY                                             2013        1271274         51997111.90          16                    20            6              8               6
11          MUTUAL FUNDS                                       160         242050          1663000.60           34                    21            8              5               8
12          BANK                                               1176        2194817         26620898.20          29                    26            6              14              6
13          CERAMIC                                            173         89324           2723304.90           5                     4             0              4               0
16          ICT                                                285         243290          6216788.00           7                     10            3              4               3
17          LEASING N FINANCE                                  544         898906          14198375.60          22                    27            9              9               9
19          LIFE INSURANCE                                     47          18608           797134.50            12                    11            4              3               4
20          TELECOMMUNICATION                                  118         23668           3446254.40           2                     3             1              1               1
30          MISCELLANEOUS                                      1179        602970          19798881.40          14                    13            2              9               2

----------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                                                                         SECTOR WISE CONCENTRATION                                                                    
                                                                           Date: Oct 10 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                                               26620898.20            9.87               234370195153.70        25.42                                           .0114                                         39229.9005         -.27
CEMENT                                             10821426.90            4.01               53078351916.40         5.76                                            .0204                                         6703.3404          -.17
CERAMIC                                            2723304.90             1.01               6785180892.70          .74                                             .0401                                         552.3554           -1.06
ENERGY                                             51997111.90            19.27              97172954724.20         10.54                                           .0535                                         10111.2227         .68
ENG N ELECTRICAL                                   56173754.20            20.82              55909647347.70         6.06                                            .1005                                         6182.5651          -.46
FOODS N ALLIED                                     4948847.20             1.83               37339210786.70         4.05                                            .0133                                         17845.9826         1.25
GENERAL INSURANCE                                  2780068.20             1.03               14114201303.30         1.53                                            .0197                                         5510.5164          -.18
ICT                                                6216788.00             2.30               4445592171.00          .48                                             .1398                                         8043.2801          -.60
LEASING N FINANCE                                  14198375.60            5.26               34389492629.30         3.73                                            .0413                                         17966.7624         .19
LEATHR N FOOTWEAR                                  929888.50              .34                8810918908.20          .96                                             .0106                                         6400.4584          -.01
LIFE INSURANCE                                     797134.50              .30                19682902824.00         2.13                                            .0041                                         80717.7680         .08
MISCELLANEOUS                                      19798881.40            7.34               44794806726.50         4.86                                            .0442                                         8070.1395          -.32
MUTUAL FUNDS                                       1663000.60             .62                17644004093.30         1.91                                            .0094                                         5131.3620          .27
PAPERS N PRINTING                                  1986690.40             .74                1619536905.40          .18                                             .1227                                         801.2854           -1.31
PHARMA N CHEMICAL                                  37267746.70            13.81              185805546001.90        20.15                                           .0201                                         30185.4892         -.64
SERVICES N PROPERTY                                5881735.40             2.18               19181068618.10         2.08                                            .0307                                         1833.8123          -.89
TELECOMMUNICATION                                  3446254.40             1.28               41222586306.00         4.47                                            .0084                                         1619.4337          -.59
TEXTILE N CLOTHING                                 21545686.10            7.99               40351529400.70         4.38                                            .0534                                         2036.9526          -1.11

---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
		           SECURITIES STATEMENT
-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripCd            ScripName                              YearHigh      YearLow       OpenPrice     ScripHigh     ScripLow      ClosePrice    PrevClosePrice    Difference       Trades        Volume        Value         
------------------ -------------------------------------- ------------- ------------- ------------- ------------- ------------- ------------- ----------------- ---------------- ------------- ------------- ------------- 
1JANATAMF          FIRST JANATA BANK MUTUAL FUND          6.10          4.20          4.80          4.90          4.80          4.90          4.80              0.10             11            14248         69496.70
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          11.90         7.30          9.00          9.00          9.00          9.00          9.00              0.00             0             0             0.00
8THICB             8TH ICB MUTUAL FUND                    88.00         54.50         58.50         58.50         58.10         58.50         58.50             0.00             8             1200          69820.40
AAMRATECH          AAMRA TECHNOLOGIES LTD.                28.30         21.00         23.60         23.80         23.10         23.30         23.60             -0.30            62            40594         946145.70
ABB1STMF           AB BANK 1ST MUTUAL FUND                6.00          4.50          5.20          5.10          5.10          5.10          5.20              -0.10            1             1360          6936.00
ABBANK             AB BANK LIMITED                        21.80         14.80         17.30         17.50         17.20         17.30         17.30             0.00             96            65017         1124782.10
ACI                ADVANCED CHEMICAL INDUSTRIES           600.00        427.00        429.10        430.00        429.50        429.50        429.10            0.40             3             787           338051.50
ACIFORMULA         ACI FORMULATIONS LIMITED               198.50        147.50        164.00        163.50        162.10        162.70        164.00            -1.30            21            3230          525258.00
ACMELAB            ACME LABORATORIES LTD.                 139.00        102.70        104.90        106.70        104.60        106.00        104.90            1.10             1027          193335        20395892.40
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             59.20         45.80         52.20         53.00         51.60         51.80         52.20             -0.40            20            15950         831592.00
AFCAGRO            AFC AGRO BIOTECH LTD.                  76.00         53.00         59.60         58.90         57.80         57.90         59.60             -1.70            5             500           29093.60
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              69.30         46.50         51.00         51.00         50.60         50.60         51.00             -0.40            56            27399         1388160.20
AGNISYSL           AGNI SYSTEMS LIMITED                   24.80         16.00         19.80         19.60         19.40         19.40         19.80             -0.40            20            15950         310845.00
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           8.50          5.60          8.10          8.10          8.10          8.10          8.10              0.00             0             0             0.00
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             16.10         12.10         14.90         15.10         14.80         14.80         14.90             -0.10            17            42000         625640.00
ALLTEX             ALLTEX INDUSTRIES LIMITED              33.40         16.80         20.50         20.40         20.00         20.10         20.50             -0.40            61            37985         765142.00
AMANFEED           AMAN FEED LIMITED                      92.00         42.00         78.50         78.50         77.80         78.00         78.50             -0.50            13            4430          347013.00
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          590.00        265.00        465.00        465.20        462.00        462.00        465.00            -3.00            4             133           61697.00
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          237.00        188.50        212.10        212.60        212.60        212.60        212.10            0.50             2             25            5315.00
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             37.00         20.50         28.30         29.40         28.10         28.20         28.30             -0.10            6             2050          58745.00
ANWARGALV          ANWAR GALVANIZING LIMITED              95.00         60.00         73.20         74.40         73.00         74.20         73.20             1.00             11            5657          417596.70
APEXFOODS          APEX FOODS LIMITED                     187.00        101.00        150.00        154.00        147.10        152.70        150.00            2.70             17            1119          169402.80
APEXFOOT           APEX FOOTWEAR LIMITED                  378.50        290.00        325.00        325.00        325.00        325.00        325.00            0.00             0             0             0.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         136.90        85.00         116.60        116.00        116.00        116.00        116.60            -0.60            1             100           11600.00
APEXTANRY          APEX TANNERY LIMITED                   168.00        109.10        139.20        141.70        139.00        139.70        139.20            0.50             5             355           49713.20
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          20.20         14.90         16.50         16.50         16.30         16.30         16.50             -0.20            64            57973         948983.20
ARAMIT             ARAMIT LIMITED                         543.00        360.30        405.20        405.20        405.20        405.20        405.20            0.00             0             0             0.00
ARAMITCEM          ARAMIT CEMENT LIMITED                  43.30         25.50         34.80         35.00         34.50         34.80         34.80             0.00             61            34198         1189958.90
ARGONDENIM         ARGON DENIMS LIMITED                   29.00         21.00         28.10         29.00         27.10         27.20         28.10             -0.90            28            16700         459708.00
ASIAINS            ASIA INSURANCE LIMITED                 16.30         11.80         14.80         14.90         14.70         14.80         14.80             0.00             16            25600         378220.00
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            18.30         11.50         15.40         15.40         15.40         15.40         15.40             0.00             0             0             0.00
ATCSLGF            ASIAN TIGER SANDHANI LIFE GROWTH FUND  10.80         6.50          10.20         10.10         10.00         10.00         10.20             -0.20            7             1536          15360.90
AZIZPIPES          AZIZ PIPES LIMITED                     64.00         33.00         55.10         55.10         55.10         55.10         55.10             0.00             0             0             0.00
BANGAS             BANGAS LIMITED                         235.00        151.10        180.50        181.00        179.00        179.40        180.50            -1.10            19            2100          377271.50
BANKASIA           BANK ASIA LIMITED                      19.50         13.50         18.50         18.70         18.60         18.60         18.50             0.10             4             2505          46675.90
BARKAPOWER         BARAKA POWER LIMITED                   33.60         27.00         29.20         29.20         29.10         29.10         29.20             -0.10            18            4547          132335.70
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1430.00       1121.00       1170.80       1170.00       1170.00       1170.00       1170.80           -0.80            15            288           336960.00
BATBC              BRITISH AMERICAN TOBACCO BD CO         3070.00       2401.00       2520.00       2520.00       2520.00       2520.00       2520.00           0.00             0             0             0.00
BAYLEASING         BAY LEASING & INVESTMENT LTD.          23.40         14.00         19.50         19.80         19.30         19.50         19.50             0.00             10            6962          135936.60
BBS                BANGLADESH BUILDING SYSTEMS LTD.       43.30         30.30         37.60         37.60         37.40         37.40         37.60             -0.20            32            14830         556009.50
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         20.40         26.60         27.20         26.80         27.10         26.60             0.50             77            94428         2547674.90
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.90         10.80         14.10         14.30         14.10         14.20         14.10             0.10             34            44001         626454.30
BDLAMPS            BANGLADESH LAMPS LIMITED               280.00        160.50        180.20        180.00        178.00        178.00        180.20            -2.20            5             900           161401.00
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.50         21.50         22.50         22.90         22.30         22.40         22.50             -0.10            40            33146         744345.00
BDWELDING          BD WELDING ELECTRODES LIMITED          23.70         8.10          10.40         11.00         10.40         10.90         10.40             0.50             3             410           4480.00
BEACHHATCH         BEACH HATCHERY  LTD.                   16.80         8.50          11.10         11.10         10.80         10.80         11.10             -0.30            112           114072        1239322.60
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            20.00         14.30         18.30         18.30         18.00         18.30         18.30             0.00             13            12050         220000.00
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     57.00         44.00         45.70         46.00         45.10         45.40         45.70             -0.30            20            5551          252589.90
BERGERPBL          BERGER PAINTS BANGLADESH LTD           2549.00       1810.00       2360.10       2400.00       2400.00       2400.00       2360.10           39.90            2             7             16800.00
BEXIMCO            BEXIMCO LIMITED                        32.40         22.10         22.30         22.50         22.10         22.20         22.30             -0.10            256           188216        4186104.00
BGIC               BD GENERAL INSURANCE COMPANY           18.50         13.00         15.60         15.60         15.60         15.60         15.60             0.00             0             0             0.00
BIFC               BD INDUSTRIAL FINANCE CO. LTD          12.50         6.90          8.10          7.60          7.60          7.60          8.10              -0.50            2             800           6080.00
BNICL              BANGLADESH NATIONAL INSURANCE COMPANY  38.00         11.10         16.50         17.20         15.80         16.40         16.50             -0.10            86            96169         1598099.00
BRACBANK           BRAC BANK LIMITED                      64.90         40.00         61.10         60.90         59.50         59.50         61.10             -1.60            24            11732         700647.20
BRACSCBOND         BRACB SUB. 25% CNVT. BONDS             968.00        900.00        950.00        950.00        950.00        950.00        950.00            0.00             0             0             0.00
BSC                BD SHIPPING CORPORATION LTD            522.00        281.00        460.10        460.00        450.00        453.00        460.10            -7.10            228           10937         4973623.40
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    129.80        98.00         117.10        118.50        116.80        118.00        117.10            0.90             84            19267         2268278.70
BSRMLTD            BANGLADESH STEEL RE-ROLLING MILLS LTD. 205.10        112.60        159.00        160.00        156.70        157.80        161.20            -3.40            370           193074        30506448.00
BSRMSTEEL          BSRM STEELS LIMITED                    107.00        83.00         96.30         96.90         94.80         94.90         96.30             -1.40            104           26637         2540855.40
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            95.70         79.00         80.10         80.00         79.00         79.10         80.10             -1.00            48            11689         928095.00
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             8.90          5.90          5.90          6.20          6.00          6.00          5.90              0.10             14            8863          53524.30
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          17.20         13.80         15.30         15.30         15.30         15.30         15.30             0.00             0             0             0.00
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           24.30         13.30         16.70         16.70         16.50         16.50         16.70             -0.20            38            27725         459372.50
CITYBANK           THE CITY BANK LIMITED                  25.50         19.90         24.40         24.50         24.20         24.50         24.40             0.10             10            10619         258861.30
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         16.30         10.00         13.60         13.20         12.70         12.70         13.60             -0.90            2             4178          53149.60
CNATEX             C & A TEXTILES LTD.                    13.10         7.70          9.30          9.40          9.00          9.10          9.30              -0.20            72            100286        913529.90
CONFIDCEM          CONFIDENCE CEMENT LIMITED              95.00         70.00         89.10         90.90         89.00         90.90         89.10             1.80             5             2418          217268.00
CONTININS          CONTINENTAL INSURANCE LIMITED          18.70         10.50         16.60         17.50         17.40         17.40         16.60             0.80             5             2500          43700.00
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         339.50        233.00        237.50        239.90        236.00        236.30        237.50            -1.20            61            3941          932862.00
DACCADYE           THE DACCA DYEING & MFC. CO. LT         20.00         8.20          9.40          9.40          9.20          9.20          9.40              -0.20            50            57082         529412.90
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             29.50         18.00         29.00         29.50         27.60         29.30         29.00             0.30             34            48657         1414849.40
DBH                DELTA BRAC HOUSING FIN. CORP.          144.00        103.00        103.70        105.90        103.00        105.50        103.70            1.80             39            10960         1150770.10
DBH1STMF           DBH FIRST MUTUAL FUND                  7.20          4.70          6.60          6.80          6.80          6.80          6.60              0.20             3             1300          8840.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           125.50        90.00         99.00         98.30         97.80         98.00         99.00             -1.00            11            1625          159296.50
DELTASPINN         DELTA SPINNERS LIMITED                 12.10         7.40          8.90          8.90          8.50          8.60          8.90              -0.30            82            149785        1300716.00
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         59.00         45.00         54.30         54.70         53.50         53.90         54.30             -0.40            8             1850          99699.40
DESHBANDHU         DESHBANDHU POLYMER LIMITED             14.20         9.90          12.20         12.00         11.80         11.90         12.20             -0.30            53            51134         610491.20
DHAKABANK          DHAKA BANK LIMITED                     20.50         13.40         17.10         17.50         17.20         17.40         17.10             0.30             12            1034          17975.00
DHAKAINS           DHAKA INSURANCE LIMITED                20.60         13.00         17.50         17.70         17.00         17.00         17.50             -0.50            4             6010          102177.00
DOREENPWR          DOREEN POWER GENERATIONS AND SYSTEMS L 89.00         49.50         67.20         70.20         67.00         69.70         67.20             2.50             194           62791         4359829.70
DSSL               DRAGON SWEATER & SPINNING LTD.         21.00         9.80          11.10         11.70         11.10         11.30         11.20             0.10             231           370175        4231191.00
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              113.80        92.00         108.00        108.00        108.00        108.00        108.00            0.00             0             0             0.00
EASTERNINS         EASTERN INSURANCE COMPANY LTD          27.90         18.00         21.70         21.70         21.70         21.70         21.70             0.00             0             0             0.00
EASTLAND           EASTLAND INSURANCE COMPANY LTD         23.90         16.20         20.20         20.50         20.50         20.50         20.20             0.30             1             1000          20500.00
EBL                EASTERN BANK LIMITED                   35.00         24.20         29.00         29.00         27.00         28.70         29.00             -0.30            2             1201          34427.00
EBL1STMF           EBL FIRST MUTUAL FUND                  5.80          4.20          5.00          5.10          5.00          5.10          5.00              0.10             2             3497          17701.20
EBLNRBMF           EBL NRB MUTUAL FUND                    6.10          4.20          5.40          5.40          5.40          5.40          5.40              0.00             0             0             0.00
ECABLES            EASTERN CABLES LIMITED                 202.00        100.00        160.60        160.00        159.50        160.00        160.60            -0.60            3             210           33550.50
EHL                EASTERN HOUSING LIMITED                42.10         31.20         34.00         33.90         33.70         33.70         34.00             -0.30            37            12650         428028.00
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            80.20         37.00         40.10         40.10         39.70         39.80         40.10             -0.30            30            11417         455134.00
ENVOYTEX           ENVOY TEXTILES LIMITED                 46.30         31.00         39.10         38.70         38.40         38.50         39.10             -0.60            6             2300          88622.00
ETL                EVINCE TEXTILES LIMITED                25.00         14.20         22.60         22.40         21.80         22.00         22.60             -0.60            89            105094        2319799.30
EXIM1STMF          EXIM BANK 1ST MUTUAL FUND              10.10         4.50          7.00          7.00          7.00          7.00          7.00              0.00             0             0             0.00
EXIMBANK           EXPORT IMPORT BANK OF BD LTD           9.70          7.50          9.60          9.60          9.40          9.50          9.60              -0.10            82            129100        1225883.30
FAMILYTEX          FAMILYTEX (BD) LTD.                    12.50         8.00          8.70          8.80          8.60          8.60          8.70              -0.10            78            138456        1197556.60
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           33.70         22.10         24.80         24.90         24.30         24.40         24.80             -0.40            174           114790        2819701.40
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      11.90         7.50          9.20          9.40          9.00          9.10          9.20              -0.10            21            357481        3219540.20
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          81.50         54.20         63.60         65.00         64.90         65.00         63.60             1.40             6             1159          75331.70
FASFIN             FAS FINANCE & INVESTMENT LTD           13.40         7.40          10.00         10.00         9.90          9.90          10.00             -0.10            8             8243          82030.70
FBFIF              FIRST BANGLADESH FIXED INCOME FUND     8.90          5.30          6.50          6.50          6.50          6.50          6.50              0.00             0             0             0.00
FEDERALINS         FEDERAL INSURANCE COMPANY LTD          13.30         8.10          11.10         11.10         11.10         11.10         11.10             0.00             1             2000          22200.00
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  27.50         16.10         24.20         24.40         24.30         24.30         24.20             0.10             16            7045          171813.50
FINEFOODS          FINE FOODS LIMITED                     9.80          7.00          9.00          9.20          9.20          9.20          9.00              0.20             1             100           920.00
FIRSTFIN           FIRST FINANCE LIMITED                  12.80         6.00          7.20          7.30          7.30          7.30          7.20              0.10             2             2908          21228.40
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         10.40         7.80          10.30         10.30         10.10         10.20         10.30             -0.10            54            63639         648250.40
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           19.50         11.20         16.60         17.20         16.10         16.20         16.60             -0.40            66            53200         872275.00
FUWANGFOOD         FU-WANG FOODS LIMITED                  17.30         12.00         14.10         14.00         13.80         13.90         14.10             -0.20            45            35142         488442.70
GBBPOWER           GBB POWER LTD.                         19.20         13.50         16.20         16.40         16.10         16.30         16.20             0.10             124           113616        1846210.20
GENNEXT            GENERATION NEXT FASHIONS LTD.          11.00         6.60          7.50          7.50          7.30          7.30          7.50              -0.20            131           168464        1234877.20
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    31.10         22.70         26.30         26.30         26.10         26.30         26.30             0.00             17            7780          204286.80
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         45.70         33.50         43.30         45.70         43.90         45.40         43.30             2.10             98            57771         2603297.10
GOLDENSON          GOLDEN SON LIMITED                     32.80         21.00         22.70         22.60         22.20         22.30         22.70             -0.40            69            80698         1806813.60
GP                 GRAMEENPHONE LIMITED                   285.50        226.00        269.50        269.10        267.00        267.40        269.50            -2.10            34            4401          1177975.70
GPHISPAT           GPH ISPAT LTD.                         59.00         26.30         31.20         31.20         30.90         31.00         31.20             -0.20            77            69604         2158194.20
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         86.00         53.10         66.10         65.90         65.90         65.90         66.10             -0.20            1             50            3295.00
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            11.90         9.40          10.40         10.60         10.40         10.40         10.40             0.00             16            34565         360486.50
GREENDELMF         GREEN DELTA MUTUAL FUND                7.20          4.20          6.90          6.90          6.90          6.90          6.90              0.00             5             6939          47879.10
GREENDELT          GREEN DELTA INSURANCE COMPANY          56.90         40.20         47.50         47.50         47.50         47.50         47.50             0.00             0             0             0.00
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      21.00         11.00         19.00         20.40         19.20         19.40         19.00             0.40             63            104065        2069179.70
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         64.90         38.20         48.40         48.00         47.40         47.60         48.40             -0.80            23            7160          341422.00
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         617.00        480.30        545.00        545.00        545.00        545.00        545.00            0.00             1             100           54500.00
HFL                HAMID FABRICS LTD.                     21.90         13.00         19.40         20.20         19.00         19.80         19.40             0.40             103           77797         1550107.80
HRTEX              H.R.TEXTILE MILLS LIMITED              26.70         17.00         23.80         23.80         23.80         23.80         23.80             0.00             0             0             0.00
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            34.20         27.10         33.40         31.50         31.10         31.40         33.40             -2.00            2             700           21970.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           1000.00       900.00        963.50        963.50        963.50        963.50        963.50            0.00             0             0             0.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           267.00        136.60        238.70        235.00        226.00        226.30        238.70            -12.40           5             660           149840.00
ICB                INVESTMENT CORP OF BANGLADESH          113.00        90.00         104.80        105.10        104.70        105.10        104.80            0.30             2             159           16670.90
ICB1STNRB          ICB AMCL FIRST NRB MUTUAL FUND         22.70         17.50         20.00         20.00         20.00         20.00         20.00             0.00             0             0             0.00
ICB2NDNRB          ICB AMCL 2ND NRB MUTUA FUND            8.40          7.00          7.70          7.70          7.70          7.70          7.70              0.00             4             19000         146300.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           5.00          4.10          4.50          4.60          4.50          4.60          4.50              0.10             5             13500         62050.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            5.30          4.30          4.90          5.10          5.00          5.10          4.90              0.20             3             1500          7600.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                6.80          5.30          5.90          5.90          5.90          5.90          5.90              0.00             1             500           2950.00
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 6.60          5.70          6.00          6.00          6.00          6.00          6.00              0.00             0             0             0.00
IDLC               IDLC FINANCE LIMITED                   65.30         46.80         59.70         59.70         59.70         59.70         59.70             0.00             0             0             0.00
IFADAUTOS          IFAD AUTOS LIMITED                     102.80        74.00         84.50         84.40         83.80         84.10         84.50             -0.40            21            2690          226140.00
IFIC               INTL FINANCE INV & COMM BANK           21.80         14.60         19.50         19.40         19.20         19.40         19.50             -0.10            19            16869         324038.80
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              5.20          3.90          4.80          4.80          4.70          4.80          4.80              0.00             6             3188          15160.00
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             7.30          5.80          6.40          6.40          6.40          6.40          6.40              0.00             0             0             0.00
ILFSL              INT'L LEASING & FINANCIAL SERV         11.70         7.20          9.70          9.80          9.50          9.70          9.70              0.00             25            40300         390425.00
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             13.60         8.90          11.10         11.10         11.10         11.10         11.10             0.00             2             1100          12210.00
INTECH             INTECH LIMITED                         15.60         10.00         15.00         14.90         14.30         14.80         15.00             -0.20            45            32925         484667.10
IPDC               IPDC OF BANGLADESH LIMITED             40.70         18.20         36.80         38.40         37.30         37.40         36.80             0.60             17            10530         395680.00
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         34.80         20.80         31.40         31.40         31.00         31.20         31.40             -0.20            39            25390         790488.10
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         16.90         11.70         15.10         15.20         15.00         15.00         15.10             -0.10            3             1490          22448.00
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         19.60         12.60         17.90         17.90         17.90         17.90         17.90             0.00             0             0             0.00
ISNLTD             INFORMATION SERVICES NETWORK L         16.00         9.50          12.90         13.00         13.00         13.00         12.90             0.10             1             1             13.00
ITC                IT CONSULTANTS LIMITED                 83.50         32.50         48.60         48.30         47.50         47.60         48.60             -1.00            46            10735         512592.90
JAMUNABANK         JAMUNA BANK LIMITED                    14.60         11.00         14.50         14.60         14.40         14.60         14.50             0.10             15            10508         152657.00
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             205.00        140.10        196.50        195.00        194.00        194.80        196.50            -1.70            23            2612          507670.70
JANATAINS          JANATA INSURANCE COMPANY LTD           12.80         9.00          11.40         11.40         11.40         11.40         11.40             0.00             0             0             0.00
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    175.00        145.00        154.00        155.20        155.20        155.20        154.00            1.20             1             50            7760.00
KAY&QUE            KAY & QUE (BANGLADESH) LTD             32.00         16.00         26.60         26.60         26.50         26.50         26.60             -0.10            2             500           13266.10
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  28.60         14.20         24.00         24.50         23.50         23.60         24.00             -0.40            96            99896         2364405.10
KDSALTD            KDS ACCESSORIES LTD.                   93.50         52.80         70.90         72.30         70.70         72.00         70.90             1.10             70            16177         1162587.20
KEYACOSMET         KEYA COSMETICS LIMITED                 16.30         10.10         10.20         10.30         10.20         10.20         10.20             0.00             172           234536        2407122.70
KOHINOOR           KOHINOOR CHEMICAL CO (BD) LTD          456.00        320.00        370.00        370.00        370.00        370.00        370.00            0.00             0             0             0.00
KPCL               KHULNA POWER COMPANY LIMITED           80.20         58.00         63.00         63.50         62.50         63.20         63.00             0.20             54            23150         1458586.30
KPPL               KHULNA PRINTING & PACKAGING LTD.       15.40         8.20          9.50          9.40          9.30          9.40          9.50              -0.10            8             6650          62360.00
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           86.50         55.30         75.40         75.70         74.90         75.10         75.40             -0.30            216           118642        8911639.00
LANKABAFIN         LANKABANGLA FINANCE LIMITED            43.00         26.50         32.50         32.90         32.40         32.40         32.50             -0.10            54            49666         1613779.00
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                36.00         24.00         30.80         32.80         30.50         30.60         30.80             -0.20            36            17766         543215.30
LIBRAINFU          LIBRA INFUSIONS LIMITED                835.00        316.40        640.00        640.00        640.00        640.00        640.00            0.00             0             0             0.00
LINDEBD            LINDE BANGLADESH LIMITED               1500.00       1061.00       1415.00       1330.30       1330.30       1330.30       1415.00           -84.70           1             3             3990.90
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            7.40          4.80          7.20          7.10          7.10          7.10          7.20              -0.10            9             20930         148603.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         10.40         6.10          7.10          7.20          7.00          7.10          7.10              0.00             12            15923         112887.20
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.00         15.00         18.00         18.00         18.00         18.00         18.00             0.00             0             0             0.00
MARICO             MARICO BANGLADESH LIMITED              1454.00       1150.10       1225.00       1225.00       1225.00       1225.00       1225.00           0.00             0             0             0.00
MATINSPINN         MATIN SPINNING MILLS LTD.              42.50         37.10         39.70         39.50         39.50         39.50         39.70             -0.20            1             300           11850.00
MBL1STMF           MBL 1ST MUTUAL FUND                    7.40          5.10          7.40          7.00          6.80          6.80          7.40              -0.60            11            23000         156800.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            123.90        80.00         107.00        107.00        103.30        106.20        107.00            -0.80            9             430           45477.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          68.90         45.00         55.50         56.00         52.00         55.20         55.50             -0.30            11            2984          160459.80
MERCANBANK         MERCANTILE BANK LIMITED                13.60         8.60          13.30         13.60         13.00         13.50         13.30             0.20             24            161271        2177013.70
MERCINS            MERCANTILE INSURANCE CO.LTD.           14.40         10.00         13.90         13.90         13.90         13.90         13.90             0.00             0             0             0.00
METROSPIN          METRO SPINNING LIMITED                 9.90          6.90          8.30          8.30          8.10          8.20          8.30              -0.10            15            16200         132860.00
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   29.00         15.40         19.60         19.80         19.20         19.30         19.60             -0.30            60            45530         887535.60
MICEMENT           M.I. CEMENT FACTORY LTD.               85.30         70.00         79.10         79.70         78.00         78.50         79.10             -0.60            20            3968          310190.00
MIDASFIN           MIDAS FINANCING LIMITED                19.30         14.00         18.20         18.20         18.20         18.20         18.20             0.00             0             0             0.00
MIRACLEIND         MIRACLE INDUSTRIES LIMITED             40.60         24.00         34.90         35.30         34.20         34.20         34.90             -0.70            16            8580          294924.00
MITHUNKNIT         MITHUN KNITTING AND DYEING             77.80         52.80         72.00         73.00         71.80         73.00         72.00             1.00             4             1065          76710.00
MJLBD              MJL BANGLADESH LIMITED                 119.50        82.90         117.10        117.50        115.10        116.50        117.10            -0.60            50            20715         2404498.20
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           45.20         34.10         40.10         41.70         39.80         39.80         40.10             -0.30            2             101           4021.70
MPETROLEUM         MEGHNA PETROLEUM LIMITED               189.90        133.20        183.90        184.90        183.70        184.00        183.90            0.10             24            1554          285906.90
MTB                MUTUAL TRUST BANK LIMITED              21.40         14.00         20.70         20.40         20.40         20.40         20.70             -0.30            7             12000         244800.00
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         226.00        154.00        172.00        172.00        172.00        172.00        172.00            0.00             0             0             0.00
NAVANACNG          NAVANA CNG LIMITED                     52.90         41.20         44.80         44.80         44.80         44.80         44.80             0.00             0             0             0.00
NBL                NATIONAL BANK LIMITED                  10.10         7.70          9.60          9.60          9.40          9.40          9.50              -0.10            286           719586        6824978.50
NCCBANK            N C C BANK LIMITED                     10.60         8.20          10.30         10.60         10.40         10.50         10.30             0.20             100           243302        2554041.60
NCCBLMF1           NCCBL MUTUAL FUND-1                    7.30          4.60          7.30          7.30          7.30          7.30          7.30              0.00             0             0             0.00
NFML               NATIONAL FEED MILL LTD.                24.70         15.50         20.30         20.00         19.80         19.90         20.30             -0.40            89            56891         1132379.90
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         49.00         26.40         43.20         46.80         44.00         46.30         43.20             3.10             81            35193         1609812.10
NITOLINS           NITOL INSURANCE COMPANY LTD            27.80         19.80         21.60         21.60         21.60         21.60         21.60             0.00             0             0             0.00
NLI1STMF           NLI FIRST MUTUAL FUND                  12.60         9.00          12.00         12.00         12.00         12.00         12.00             0.00             0             0             0.00
NORTHRNINS         NORTHERN GENERAL INSURANCE CO.         19.60         13.80         17.70         17.70         17.70         17.70         17.70             0.00             0             0             0.00
NPOLYMAR           NATIONAL POLYMER IND LTD               105.00        70.00         87.20         85.80         85.70         85.80         87.20             -1.40            3             600           51470.00
NTC                NATIONAL TEA COMPANY LIMITED           635.00        500.00        580.00        580.00        580.00        580.00        580.00            0.00             0             0             0.00
OAL                OLYMPIC ACCESSORIES LTD.               38.40         22.30         23.40         23.50         23.10         23.10         23.40             -0.30            207           143248        3322910.00
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             367.70        246.40        304.00        310.00        304.20        309.40        304.00            5.40             24            3158          974205.60
ONEBANKLTD         ONE BANK LIMITED                       16.70         11.90         15.00         14.80         14.70         14.80         15.00             -0.20            16            31768         468256.80
ORIONINFU          ORION INFUSION LIMITED                 78.10         51.10         68.50         68.30         67.70         67.80         68.50             -0.70            12            1801          122258.00
ORIONPHARM         ORION PHARMA LTD.                      44.80         33.40         37.60         37.60         37.10         37.40         37.60             -0.20            58            23990         896185.20
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       33.80         20.70         23.40         24.80         23.60         24.20         23.40             0.80             2             770           18652.00
PADMAOIL           PADMA OIL COMPANY LIMITED              199.00        161.50        193.00        193.90        190.80        191.70        193.00            -1.30            37            4331          827902.30
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            14.40         9.20          12.60         12.50         12.30         12.40         12.60             -0.20            15            7045          87428.00
PENINSULA          PENINSULA CHITTAGONG LIMITED           19.50         14.00         19.30         19.30         18.70         18.90         19.30             -0.40            87            104831        1978956.80
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         17.50         12.90         16.10         16.00         15.60         16.00         16.10             -0.10            5             10021         160327.60
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           5.10          4.10          4.60          4.70          4.60          4.60          4.60              0.00             2             1075          5002.50
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          26.90         18.00         21.70         21.70         21.70         21.70         21.70             0.00             0             0             0.00
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          25.80         15.40         21.50         21.60         21.60         21.60         21.50             0.10             4             1100          23760.00
PHPMF1             PHP FIRST MUTUAL FUND                  5.40          4.00          4.60          4.60          4.50          4.60          4.60              0.00             41            65053         294932.00
PIONEERINS         PIONEER INSURANCE COMPANY LTD          35.00         23.40         30.50         30.50         30.50         30.50         30.50             0.00             0             0             0.00
PLFSL              PEOPLE'S LEASING & FIN'L SERV.         16.00         6.50          7.30          7.40          7.20          7.30          7.30              0.00             22            22636         164290.20
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         5.20          4.00          4.60          4.60          4.60          4.60          4.60              0.00             8             4174          19200.40
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         87.90         63.50         70.90         70.90         70.90         70.90         70.90             0.00             0             0             0.00
POWERGRID          POWER GRID COMPANY OF BD LTD.          64.90         46.00         59.00         62.40         60.00         60.20         59.00             1.20             107           52280         3195509.20
PRAGATIINS         PRAGATI INSURANCE LIMITED              28.60         21.20         26.00         26.00         26.00         26.00         26.00             0.00             0             0             0.00
PRAGATILIF         PRAGATI LIFE INSURANCE LTD.            165.40        75.20         87.40         92.00         90.00         91.80         87.40             4.40             2             180           16520.00
PREMIERBAN         THE PREMIER BANK LIMITED               9.00          6.70          8.50          8.70          8.50          8.60          8.50              0.10             108           274788        2360557.00
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           105.10        74.00         91.40         94.00         92.00         92.00         91.40             0.60             4             1001          92394.00
PREMIERLEA         PREMIER LEASING & FINANCE LTD          11.40         7.50          10.90         11.30         10.20         10.80         10.90             -0.10            35            46905         507112.50
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             5.50          4.30          4.80          4.80          4.80          4.80          4.80              0.00             0             0             0.00
PRIMEBANK          PRIME BANK LIMITED                     18.40         13.10         16.10         17.00         16.40         16.90         16.10             0.80             11            13227         223555.20
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         13.30         7.00          8.10          8.40          8.10          8.30          8.10              0.20             16            19012         156150.90
PRIMEINSUR         PRIME INSURANCE COMPANY LTD            18.60         12.00         18.00         18.00         18.00         18.00         18.00             0.00             0             0             0.00
PRIMELIFE          PRIME ISLAMI LIFE INSURANCE            76.10         36.00         57.20         57.20         57.20         57.20         57.20             0.00             0             0             0.00
PRIMETEX           PRIME TEXTILE SPINNING MILLS           24.50         14.50         22.80         23.70         23.00         23.00         22.80             0.20             4             1051          24173.70
PROGRESLIF         PROGRESSIVE LIFE INS. CO. LTD          58.00         55.00         55.00         55.00         55.00         55.00         55.00             0.00             0             0             0.00
PROVATIINS         PROVATI INSURANCE CO. LTD              16.00         10.10         13.80         13.80         13.80         13.80         13.80             0.00             0             0             0.00
PTL                PARAMOUNT TEXTILE LIMITED              21.60         14.00         20.30         21.00         20.20         20.40         20.30             0.10             46            46025         947169.50
PUBALIBANK         PUBALI BANK LIMITED                    24.00         15.50         23.10         23.00         22.70         22.90         23.10             -0.20            14            7927          181537.70
QSMDRYCELL         QUASEM DRYCELLS LIMITED                135.00        64.20         80.70         84.00         81.20         82.80         80.70             2.10             83            29406         2426312.00
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            68.00         33.60         58.90         58.50         56.20         56.50         58.90             -2.40            21            8436          482930.70
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              74.60         55.70         58.60         58.40         58.00         58.10         58.60             -0.50            83            27800         1615705.00
RANFOUNDRY         RANGPUR FOUNDRY LTD                    123.00        93.00         104.60        106.00        100.00        103.50        104.60            -1.10            4             213           21659.50
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     17.60         11.30         14.80         14.70         14.50         14.60         14.80             -0.20            38            37713         551615.50
RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         1614.00       1466.20       1550.00       1550.00       1550.00       1550.00       1550.00           0.00             0             0             0.00
REGENTTEX          REGENT TEXTILE MILLS LTD.              24.30         10.80         13.90         13.90         13.30         13.40         13.90             -0.50            153           123290        1671595.80
RELIANCE1          1ST SCHEME OF RELIANCE INS. MF         9.00          6.10          8.00          8.00          8.00          8.00          8.00              0.00             0             0             0.00
RELIANCINS         RELIANCE INSURANCE LTD                 52.00         34.00         42.00         42.00         42.00         42.00         42.00             0.00             0             0             0.00
REPUBLIC           REPUBLIC INSURANCE COMPANY LTD         17.50         10.50         15.40         15.00         15.00         15.00         15.40             -0.40            1             30            450.00
RNSPIN             R. N. SPINNING MILLS LIMITED           26.60         17.10         18.90         19.00         18.80         18.90         18.90             0.00             27            27662         523819.80
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   52.10         39.20         44.10         44.10         43.70         43.70         44.10             -0.40            41            13800         605417.40
RUPALIBANK         RUPALI BANK LIMITED                    38.00         23.00         28.00         28.20         27.50         27.70         28.00             -0.30            12            14700         411709.30
RUPALIINS          RUPALI INSURANCE COMPANY LTD           19.40         11.30         16.00         15.90         15.50         15.90         16.00             -0.10            6             16900         262250.00
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         45.50         28.10         33.50         34.20         34.20         34.20         33.50             0.70             1             10            342.00
SAFKOSPINN         SAFKO SPINNING MILLS LTD               20.50         10.20         12.70         12.70         12.50         12.60         12.70             -0.10            14            7922          99967.20
SAIFPOWER          SAIF POWERTEC LIMITED                  72.80         45.10         56.20         56.50         55.20         55.30         56.20             -0.90            62            17589         979273.20
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               17.00         11.90         14.80         14.70         14.60         14.70         14.80             -0.10            10            15600         229010.00
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               17.90         12.80         14.60         14.50         14.00         14.40         14.60             -0.20            21            8480          121456.50
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         32.00         23.70         25.70         26.70         25.50         26.50         25.70             0.80             170           186937        4905158.50
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            15.50         8.90          13.50         13.70         13.20         13.20         13.50             -0.30            62            64275         858430.00
SAMATALETH         SAMATA LEATHER COMPLEX LTD             31.00         25.10         27.00         27.00         27.00         27.00         27.00             0.00             0             0             0.00
SAMORITA           SAMORITA HOSPITAL LIMITED              86.50         67.10         75.50         77.60         77.60         77.60         75.50             2.10             1             5             388.00
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         41.70         27.50         30.60         31.20         30.30         30.30         30.60             -0.30            13            11830         365632.50
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           64.70         35.70         40.60         41.00         40.40         40.80         40.60             0.20             38            11669         474096.20
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         12.50         7.50          11.60         12.50         12.50         12.50         11.60             0.90             1             10750         134375.00
SEMLLECMF          SEML LECTURE EQUITY MANAGEMENT FUND    13.60         8.00          10.30         10.30         10.30         10.30         10.30             0.00             0             0             0.00
SHAHJABANK         SHAHJALAL ISLAMI BANK LTD.             13.40         10.50         13.10         13.10         13.00         13.10         13.10             0.00             28            43260         566564.00
SHASHADNIM         SHASHA DENIMS LTD.                     42.20         33.30         35.10         36.60         35.10         36.10         35.10             1.00             15            5154          187349.00
SHURWID            SHURWID INDUSTRIES LTD.                22.00         8.90          9.70          9.70          9.70          9.70          9.70              0.00             2             685           6644.50
SIBL               SOCIAL ISLAMI BANK LIMITED             17.20         11.30         17.00         17.10         16.60         17.00         17.00             0.00             52            48449         812946.00
SIMTEX             SIMTEX INDUSTRIES LTD.                 24.80         17.50         22.00         22.00         21.30         21.60         22.00             -0.40            12            3970          85745.00
SINGERBD           SINGER BANGLADESH LIMITED              204.00        139.00        194.80        200.00        195.40        197.90        194.80            3.10             76            9207          1815781.80
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          42.50         26.30         32.60         34.70         32.20         32.40         32.60             -0.20            36            38580         1287984.40
SONARBAINS         SONAR BANGLA INSURANCE LTD.            16.40         11.20         13.90         14.20         14.00         14.20         13.90             0.30             4             3000          42200.00
SONARGAON          SONARGAON TEXTILES LIMITED             13.00         7.00          9.00          9.00          9.00          9.00          9.00              0.00             0             0             0.00
SOUTHEASTB         SOUTHEAST BANK LIMITED                 17.80         13.40         16.80         16.80         16.60         16.80         16.80             0.00             15            24594         412410.00
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            12.00         8.10          8.70          8.70          8.70          8.70          8.70              0.00             3             5146          44770.20
SPCL               SHAHJIBAZAR POWER CO. LTD.             176.00        87.00         157.80        163.50        156.00        157.30        157.80            -0.50            38            9026          1451335.70
SQUARETEXT         SQUARE TEXTILES LIMITED                77.00         63.30         68.90         67.50         66.30         67.00         68.90             -1.90            11            279           18707.70
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         275.00        245.00        269.70        269.80        267.90        268.10        269.70            -1.60            81            13422         3605060.30
STANCERAM          STANDARD CERAMIC INDS LIMITED          63.00         41.40         61.20         61.20         60.00         60.00         61.20             -1.20            19            3077          186533.00
STANDARINS         STANDARD INSURANCE LIMITED             15.00         10.00         14.50         14.20         14.20         14.20         14.50             -0.30            1             5             71.00
STANDBANKL         STANDARD BANK LIMITED                  10.80         7.80          10.60         10.70         10.40         10.60         10.60             0.00             47            109549        1152558.70
SUMITPOWER         SUMMIT POWER LIMITED                   43.80         31.40         32.50         35.30         32.50         35.20         32.10             3.10             1190          922795        32172540.20
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      38.50         15.40         18.00         18.00         18.00         18.00         18.00             0.00             1             50            900.00
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          20.00         12.40         16.00         16.00         16.00         16.00         16.00             0.00             2             581           9296.00
TALLUSPIN          TALLU SPINNING MILLS LIMITED           26.90         13.00         15.00         15.00         14.70         14.80         15.00             -0.20            29            34240         506910.00
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         53.20         41.80         48.40         48.90         48.00         48.10         48.40             -0.30            84            48063         2318234.50
TOSRIFA            TOSRIFA INDUSTRIES LIMITED             26.20         12.70         20.70         21.10         20.50         20.50         20.70             -0.20            5             1750          35995.30
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.50          4.20          4.90          5.00          4.90          5.00          4.90              0.10             16            14735         73506.90
TRUSTBANK          TRUST BANK LIMITED                     24.90         15.10         23.80         24.00         23.50         23.50         23.80             -0.30            23            43330         1022162.50
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     14.10         9.30          12.20         12.10         11.70         11.80         12.20             -0.40            28            54309         644230.30
UCB                UNITED COMMERCIAL BANK LTD.            22.30         15.10         18.50         18.50         18.30         18.50         18.50             0.00             49            64711         1192383.40
UNIONCAP           UNION CAPITAL LIMITED                  17.30         10.20         14.60         14.80         14.40         14.40         14.60             -0.20            105           136365        1979682.00
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            54.80         41.00         45.20         46.30         44.80         44.80         45.20             -0.40            23            11773         532525.40
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               8.20          4.40          4.80          4.80          4.70          4.70          4.80              -0.10            111           314761        1488467.80
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 175.30        138.60        147.00        147.00        147.00        147.00        147.00            0.00             0             0             0.00
USMANIAGL          USMANIA GLASS SHEET FAC LTD            124.00        71.00         97.70         97.50         95.50         95.50         97.70             -2.20            3             311           29702.50
UTTARABANK         UTTARA BANK LIMITED                    25.30         16.50         23.80         23.80         23.30         23.80         23.80             0.00             10            2741          65097.70
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         65.00         44.10         57.20         56.50         56.50         56.50         57.20             -0.70            1             130           7345.00
VAMLBDMF1          VANGUARD AML BD FINANCE MUTUAL FUND ON 13.20         8.00          9.00          9.00          9.00          9.00          9.00              0.00             0             0             0.00
WATACHEM           WATA CHEMICALS LTD.                    192.40        121.00        158.00        158.00        158.00        158.00        158.00            0.00             0             0             0.00
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           28.90         20.70         23.10         23.10         23.00         23.00         23.10             -0.10            15            6450          148450.00
YPL                YEAKIN POLYMER LIMITED                 47.00         28.50         31.40         32.80         31.30         32.20         31.40             0.80             434           189355        6080427.30
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   26.50         15.60         16.50         16.50         16.30         16.30         16.50             -0.20            17            11830         193089.00
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               24.50         16.10         19.20         19.20         18.90         19.00         19.20             -0.20            10            6640          126309.00

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

Leave a Reply

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

*

%d bloggers like this: