Home | Breaking News | Chittagong Stock Exchange Limited MARKET SUMMARY

Chittagong Stock Exchange Limited MARKET SUMMARY

Date: 13 Oct 2016
CASPI (CSE All Share Price Index)    : 14437.7956       Issues Traded           : 228
Change in Index (Value)              :    26.3425       Issues Gained           : 92
Change in Index (%)                  :    0.1828        Issues Incurred Loss    : 93
CSE-30 Index                         : 13042.2325       Issues Remained Unchange: 43
Change in Index (%)                  :    0.1340    
Change in Index (Value)              :    17.4562   
CSCX (CSE Selective Categories Index): 8787.3067 
Change in Index (%)                  :    0.1580    
Change in Index (Value)              :    13.8607   
CSE 50 (Benchmark Index)       : 1073.2985 
Change in Index (%)                  :    0.2888    
Change in Index (Value)              :    3.0909    
CSI (CSE SHARIAH Index)              : 1003.7475 
Change in Index (%)                  :    0.2286    
Change in Index (Value)              :    2.2890    
Turnover in Value in Taka      : 208,326,982.10
Turnover in Volume             : 7565943
Contract Numbers               : 9464
Issued Capital in Taka         : 574,124,106,460.00
Closing Market Capital in Taka : 2,612,701,274,333.70
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         4.90           0.00         13724            12             66276.20
21008    8THICB 8TH ICB MUTUAL FUND                     58.00        58.50          -0.50        500              5              29000.00
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               24.10        23.30          0.80         123729           128            2953880.00
22002    ABBANK AB BANK LIMITED                         17.20        17.30          -0.10        52730            44             906789.00
13021    ACIFORMULA ACI FORMULATIONS LIMITED            163.50       162.70         0.80         5805             17             947212.80
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          51.70        51.80          -0.10        37210            41             1953792.00
13029    AFCAGROAFC AGRO BIOTECH LTD.                   58.10        57.90          0.20         14836            15             846230.00
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            50.80        50.60          0.20         13192            35             666164.40
24006    AGNISYSL AGNI SYSTEMS LIMITED                  19.40        19.40          0.00         18544            31             359554.60
21032    AIBL1STIMF AIBL 1ST ISLAMIC MUTUAL FUND        8.10         8.10           0.00         500              1              4050.00
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           14.80        14.80          0.00         33696            12             497651.20
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               20.30        20.10          0.20         28750            46             581410.00
32021    AMANFEEDAMAN FEED LIMITED                      79.80        78.00          1.80         20089            22             1594595.80
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         460.00       462.00         -2.00        501              12             230977.30
12025    ANLIMAYARN ANLIMA YARN DYEING LIMITED          28.70        28.20          0.50         1450             3              41550.00
16003    ANWARGALV ANWAR GALVANIZING LIMITED            74.70        74.20          0.50         3605             10             269327.50
14001    APEXFOODS APEX FOODS LIMITED                   153.80       152.70         1.10         3419             38             531922.20
12004    APEXSPINN APEX SPINNING & KNITTING MILLS       116.20       116.00         0.20         1325             11             158780.00
17001    APEXTANRY APEX TANNERY LIMITED                 139.70       139.70         0.00         975              4              136172.50
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        16.30        16.30          0.00         59927            53             976215.80
15005    ARAMITCEM ARAMIT CEMENT LIMITED                34.40        34.80          -0.40        40142            56             1380343.20
12044    ARGONDENIMARGON DENIMS LIMITED                 27.50        27.20          0.30         16500            24             452392.50
11035    ASIAINS ASIA INSURANCE LIMITED                 15.80        14.80          1.00         934              5              14609.20
21044    ATCSLGFASIAN TIGER SANDHANI LIFE GROWTH FUND   10.10        10.00          0.10         1500             1              15150.00
14018    BANGAS BANGAS LIMITED                          178.10       179.40         -1.30        2465             20             439073.00
22022    BANKASIA BANK ASIA LIMITED                     18.60        18.60          0.00         1037             2              19288.20
20011    BARKAPOWERBARAKA POWER LIMITED                 28.90        29.10          -0.20        58057            53             1682862.90
17009    BATASHOE BATA SHOE COMPANY (BD) LIMITED        1193.70      1170.00        23.70        106              10             122773.00
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       19.60        19.50          0.10         2437             5              47774.10
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            38.00        37.40          0.60         28024            43             1061083.90
24004    BDCOM BDCOM ONLINE LIMITED                     27.00        27.10          -0.10        24095            24             650729.00
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       14.20        14.20          0.00         138634           93             1969933.10
16013    BDLAMPS BANGLADESH LAMPS LIMITED               180.00       178.00         2.00         600              7              107810.00
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               22.40        22.40          0.00         31940            47             716583.00
16017    BDWELDING BD WELDING ELECTRODES LIMITED        10.40        10.90          -0.50        22390            11             233041.50
14021    BEACHHATCH BEACH HATCHERY  LTD.                10.70        10.80          -0.10        17109            24             184278.10
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         18.70        18.30          0.40         22075            25             411463.10
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    45.00        45.40          -0.40        9221             31             415900.30
32003    BEXIMCO BEXIMCO LIMITED                        22.20        22.20          0.00         56087            110            1246651.90
11010    BGIC BD GENERAL INSURANCE COMPANY              15.50        15.60          -0.10        642              3              9915.90
25011    BIFC BD INDUSTRIAL FINANCE CO. LTD             7.80         7.60           0.20         5385             4              41826.00
11039    BNICLBANGLADESH NATIONAL INSURANCE COMPANY LIM 17.10        16.40          0.70         178157           141            2986299.90
22029    BRACBANK BRAC BANK LIMITED                     60.70        59.50          1.20         1495             3              90758.50
32004    BSC BD SHIPPING CORPORATION LTD                465.40       453.00         12.40        6907             191            3227642.60
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       121.20       118.00         3.20         43253            213            5224054.90
16032    BSRMLTDBANGLADESH STEEL RE-ROLLING MILLS LTD.  152.30       157.80         -5.50        138145           707            21134717.50
16022    BSRMSTEEL BSRM STEELS LIMITED                  94.00        94.90          -0.90        18468            81             1733145.00
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           76.90        79.10          -2.20        22859            58             1775797.20
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             6.10         6.00           0.10         14856            22             89586.00
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         16.10        16.50          -0.40        54598            70             884252.10
22006    CITYBANK THE CITY BANK LIMITED                 24.10        24.50          -0.40        20275            24             489594.60
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      13.90        12.70          1.20         52               2              721.80
12053    CNATEXC & A TEXTILES LTD.                      8.90         9.10           -0.20        98460            73             882370.50
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            90.70        90.90          -0.20        28               3              2496.40
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           235.50       236.30         -0.80        3570             64             842304.80
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        9.20         9.20           0.00         39521            39             363461.20
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          30.00        29.30          0.70         32353            50             965400.70
25018    DBH DELTA BRAC HOUSING FIN. CORP.              104.30       105.50         -1.20        4600             15             486047.00
21023    DBH1STMF DBH FIRST MUTUAL FUND                 6.80         6.80           0.00         14               1              95.20
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         98.90        98.00          0.90         1127             4              110812.30
12023    DELTASPINN DELTA SPINNERS LIMITED              8.60         8.60           0.00         217850           99             1878555.00
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           54.80        53.90          0.90         1561             4              84882.00
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          11.60        11.90          -0.30        51964            58             611249.60
22014    DHAKABANK DHAKA BANK LIMITED                   17.10        17.40          -0.30        11975            13             206679.40
20019    DOREENPWRDOREEN POWER GENERATIONS AND SYSTEMS  69.20        69.70          -0.50        41162            120            2867603.70
12059    DSSLDRAGON SWEATER & SPINNING LTD.             11.10        11.30          -0.20        102810           78             1149363.00
22017    DUTCHBANGL DUTCH-BANGLA BANK LIMITED           107.00       108.00         -1.00        1000             6              107000.00
22025    EBL EASTERN BANK LIMITED                       29.50        28.70          0.80         108              2              3182.80
21018    EBL1STMF EBL FIRST MUTUAL FUND                 5.00         5.10           -0.10        2028             3              10165.60
21035    EBLNRBMF EBL NRB MUTUAL FUND                   5.80         5.40           0.40         136              1              788.80
18002    EHL EASTERN HOUSING LIMITED                    34.00        33.70          0.30         4010             10             136299.00
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          39.40        39.80          -0.40        11805            29             466473.50
12043    ENVOYTEXENVOY TEXTILES LIMITED                 39.00        38.50          0.50         1416             3              55219.20
12060    ETLEVINCE TEXTILES LIMITED                     22.10        22.00          0.10         130179           104            2883323.30
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          9.50         9.50           0.00         175887           93             1661305.40
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   8.60         8.60           0.00         182590           67             1556215.00
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            24.40        24.40          0.00         165024           192            4022858.10
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    9.20         9.10           0.10         6959             11             63839.70
10005    FAREASTLIF FAREAST ISLAMI LIFE INSURANCE       67.20        65.00          2.20         2081             8              139778.00
25017    FASFIN FAS FINANCE & INVESTMENT LTD            9.90         9.90           0.00         22669            14             224363.10
21040    FBFIFFIRST BANGLADESH FIXED INCOME FUND        6.50         6.50           0.00         1100             3              7150.00
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       11.10        11.10          0.00         4000             8              44515.20
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 24.00        24.30          -0.30        10966            10             263184.00
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      10.20        10.20          0.00         47802            44             488417.90
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         16.10        16.20          -0.10        42810            32             686503.90
14017    FUWANGFOOD FU-WANG FOODS LIMITED               13.80        13.90          -0.10        20350            22             281530.00
20014    GBBPOWERGBB POWER LTD.                         15.90        16.30          -0.40        60073            89             957959.20
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           7.20         7.30           -0.10        94332            69             681159.30
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       26.00        26.30          -0.30        8787             15             229154.40
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             44.90        45.40          -0.50        120200           25             5497780.00
16021    GOLDENSON GOLDEN SON LIMITED                   22.30        22.30          0.00         30973            39             691401.10
26001    GP GRAMEENPHONE LIMITED                        270.40       267.40         3.00         1818             20             489598.20
16024    GPHISPATGPH ISPAT LTD.                         30.80        31.00          -0.20        81084            60             2504832.60
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       66.10        65.90          0.20         198              4              13083.00
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          10.40        10.40          0.00         6159             8              64616.40
21028    GREENDELMF GREEN DELTA MUTUAL FUND             6.80         6.90           -0.10        100              1              680.00
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    19.90        19.40          0.50         107855           108            2142041.20
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      48.20        47.60          0.60         12550            40             608105.00
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      550.00       545.00         5.00         5                1              2750.00
12052    HFLHAMID FABRICS LTD.                          20.50        19.80          0.70         112019           113            2295712.30
12024    HRTEX H.R.TEXTILE MILLS LIMITED                22.40        23.80          -1.40        2500             3              56000.00
12049    HWAWELLTEXHWA WELL TEXTILES (BD) LTD.          32.50        31.40          1.10         50               1              1625.00
40001    IBBLPBOND IBBL MUDARABA PERPETUAL BOND         964.00       963.50         0.50         100              2              96400.00
25001    ICB INVESTMENT CORP OF BANGLADESH              104.10       105.10         -1.00        350              3              36420.00
21019    ICBAMCL2ND ICB AMCL SECOND MUTUAL FUND         4.80         5.10           -0.30        27500            8              133350.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             5.90         5.90           0.00         1000             2              5900.00
25002    IDLC IDLC FINANCE LIMITED                      61.40        59.70          1.70         110              3              6751.00
16031    IFADAUTOSIFAD AUTOS LIMITED                    84.40        84.10          0.30         3479             19             293336.80
22010    IFIC INTL FINANCE INV & COMM BANK              18.80        19.40          -0.60        14940            21             282172.00
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            4.70         4.80           -0.10        2053             5              9649.10
25015    ILFSL INT'L LEASING & FINANCIAL SERV           9.60         9.70           -0.10        36797            21             354351.20
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          10.60        11.10          -0.50        1290             12             13655.00
24005    INTECH INTECH LIMITED                          14.20        14.80          -0.60        20770            22             295281.00
25012    IPDC IPDC OF BANGLADESH LIMITED                37.40        37.40          0.00         10830            16             406953.00
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      31.00        31.20          -0.20        9752             20             302697.80
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      14.90        15.00          -0.10        6365             10             95019.50
24009    ITCIT CONSULTANTS LIMITED                      47.50        47.60          -0.10        6556             12             311410.00
22028    JAMUNABANK JAMUNA BANK LIMITED                 14.70        14.60          0.10         20996            16             306423.20
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           198.50       194.80         3.70         7915             47             1572982.30
11005    JANATAINS JANATA INSURANCE COMPANY LTD         11.70        11.40          0.30         5870             13             68139.00
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     160.00       155.20         4.80         1000             1              160000.00
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  23.20        23.60          -0.40        81046            84             1884719.20
16034    KDSALTDKDS ACCESSORIES LTD.                    72.10        72.00          0.10         13075            55             941761.10
13017    KEYACOSMET KEYA COSMETICS LIMITED              10.30        10.20          0.10         203002           94             2082591.90
20010    KPCL KHULNA POWER COMPANY LIMITED              63.30        63.20          0.10         5386             15             340716.50
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           9.50         9.40           0.10         4950             7              46485.00
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        76.00        75.10          0.90         55346            125            4180777.20
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         32.10        32.40          -0.30        165876           126            5338281.50
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             30.90        30.60          0.30         7628             16             234156.20
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      7.20         7.10           0.10         2459             7              17418.60
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            17.60        18.00          -0.40        1605             5              28189.50
15003    MEGHNACEM MEGHNA CEMENT MILLS LIMITED          107.00       106.20         0.80         170              2              18480.00
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       55.40        55.20          0.20         1448             9              80178.90
22023    MERCANBANK MERCANTILE BANK LIMITED             13.00        13.50          -0.50        14052            17             182941.00
12035    METROSPIN METRO SPINNING LIMITED               8.20         8.20           0.00         9550             13             78638.80
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      18.70        19.30          -0.60        43883            65             830820.90
15010    MICEMENT M.I. CEMENT FACTORY LTD.              77.70        78.50          -0.80        7431             23             579098.10
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          34.40        34.20          0.20         19457            33             653530.80
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          73.00        73.00          0.00         1500             1              109500.00
20012    MJLBD MJL BANGLADESH LIMITED                   118.20       116.50         1.70         34989            92             4130091.90
23001    MONNOCERA MONNO CERAMIC INDUSTRIES LTD         41.60        39.80          1.80         2355             13             96123.00
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            184.50       184.00         0.50         6901             46             1273566.20
22018    MTBMUTUAL TRUST BANK LIMITED                   20.40        20.40          0.00         8000             4              163295.00
16023    NAVANACNG NAVANA CNG LIMITED                   43.50        44.80          -1.30        19453            37             845846.50
22003    NBL NATIONAL BANK LIMITED                      9.50         9.40           0.10         390228           230            3714606.20
22016    NCCBANK N C C BANK LIMITED                     10.60        10.50          0.10         135522           45             1433787.10
32020    NFMLNATIONAL FEED MILL LTD.                    19.70        19.90          -0.20        19670            26             389239.00
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           49.80        46.30          3.50         110542           209            5453583.90
21039    NLI1STMFNLI FIRST MUTUAL FUND                  12.30        12.00          0.30         6000             1              73800.00
32005    NPOLYMAR NATIONAL POLYMER IND LTD              86.00        85.80          0.20         450              4              38700.00
16033    OALOLYMPIC ACCESSORIES LTD.                    23.00        23.10          -0.10        148655           174            3420351.30
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             315.00       309.40         5.60         8164             102            2554761.00
22021    ONEBANKLTD ONE BANK LIMITED                    14.80        14.80          0.00         23615            14             349579.50
13008    ORIONINFU ORION INFUSION LIMITED               67.70        67.80          -0.10        3990             13             270269.00
13027    ORIONPHARMORION PHARMA LTD.                    37.40        37.40          0.00         17800            32             664002.30
20002    PADMAOIL PADMA OIL COMPANY LIMITED             193.00       191.70         1.30         2993             36             575167.70
11027    PARAMOUNT PARAMOUNT INSURANCE CO. LTD          12.60        12.40          0.20         9639             12             121314.00
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          19.90        18.90          1.00         325098           285            6413391.80
11002    PEOPLESINS PEOPLES INSURANCE COMPANY LTD.      16.00        16.00          0.00         4460             1              71360.00
21025    PF1STMF PHOENIX FIN. 1ST MUTUAL FUND           4.50         4.60           -0.10        30770            8              139269.00
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.60         4.60           0.00         42605            32             194969.30
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           7.20         7.30           -0.10        37860            31             273578.00
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.70         4.60           0.10         8213             7              38399.80
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        62.30        60.20          2.10         14585            34             888433.00
11011    PRAGATIINS PRAGATI INSURANCE LIMITED           28.60        26.00          2.60         5                1              143.00
22031    PREMIERBAN THE PREMIER BANK LIMITED            8.40         8.60           -0.20        89480            52             752877.60
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       10.60        10.80          -0.20        31010            12             328666.00
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          4.90         4.80           0.10         3266             6              16130.00
22013    PRIMEBANK PRIME BANK LIMITED                   16.50        16.90          -0.40        6916             9              114169.00
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        8.40         8.30           0.10         17770            19             148885.20
12002    PRIMETEX PRIME TEXTILE SPINNING MILLS          23.00        23.00          0.00         7900             13             181700.00
11037    PROVATIINS PROVATI INSURANCE CO. LTD           12.90        13.80          -0.90        932              1              12022.80
12046    PTLPARAMOUNT TEXTILE LIMITED                   20.00        20.40          -0.40        32495            33             657658.00
22007    PUBALIBANK PUBALI BANK LIMITED                 23.00        22.90          0.10         5109             11             117069.60
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             81.40        82.80          -1.40        2041             10             166180.40
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         59.90        56.50          3.40         11045            17             641480.50
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           58.10        58.10          0.00         22614            56             1315067.50
16016    RANFOUNDRY RANGPUR FOUNDRY LTD                 103.00       103.50         -0.50        500              3              51500.00
12058    REGENTTEXREGENT TEXTILE MILLS LTD.             13.10        13.40          -0.30        127335           98             1686996.60
11033    REPUBLIC REPUBLIC INSURANCE COMPANY LTD        15.10        15.00          0.10         6463             10             97345.00
12038    RNSPIN R. N. SPINNING MILLS LIMITED            19.60        18.90          0.70         110322           123            2174214.90
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  43.40        43.70          -0.30        8757             32             381678.00
22005    RUPALIBANK RUPALI BANK LIMITED                 28.20        27.70          0.50         1807             3              50896.00
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            12.40        12.60          -0.20        1831             4              22704.40
18010    SAIFPOWERSAIF POWERTEC LIMITED                 54.90        55.30          -0.40        3680             15             202385.00
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              14.70        14.70          0.00         12000            14             175405.00
12030    SAIHAMTEX SAIHAM TEXTILE MILLS LTD             14.20        14.40          -0.20        6665             15             94650.00
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       26.80        26.50          0.30         74549            151            2029164.50
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          13.00        13.20          -0.20        95861            97             1256150.40
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      30.00        30.30          -0.30        4650             16             140001.00
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           40.30        40.80          -0.50        27796            61             1118644.20
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          13.00        13.10          -0.10        31819            17             416657.00
12054    SHASHADNIMSHASHA DENIMS LTD.                   36.00        36.10          -0.10        6255             9              225444.00
16028    SHURWIDSHURWID INDUSTRIES LTD.                 9.90         9.70           0.20         1285             4              12491.50
22027    SIBL SOCIAL ISLAMI BANK LIMITED                16.60        17.00          -0.40        12319            25             206211.40
12057    SIMTEXSIMTEX INDUSTRIES LTD.                   21.50        21.60          -0.10        2300             13             49290.00
16019    SINGERBD SINGER BANGLADESH LIMITED             194.10       197.90         -3.80        3696             35             717521.10
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       33.40        32.40          1.00         46875            34             1537242.50
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              16.70        16.80          -0.10        14078            8              234694.80
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         8.80         8.70           0.10         1507             8              13227.70
20017    SPCLSHAHJIBAZAR POWER CO. LTD.                 156.80       157.30         -0.50        5411             43             852009.70
12034    SQUARETEXT SQUARE TEXTILES LIMITED             67.00        67.00          0.00         300              2              20101.00
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      267.90       268.10         -0.20        16254            108            4354023.30
23003    STANCERAM STANDARD CERAMIC INDS LIMITED        62.90        60.00          2.90         3555             13             223443.00
11031    STANDARINS STANDARD INSURANCE LIMITED          13.00        14.20          -1.20        292              1              3796.00
22020    STANDBANKL STANDARD BANK LIMITED               10.50        10.60          -0.10        15165            12             159532.50
20004    SUMITPOWER SUMMIT POWER LIMITED                35.50        35.20          0.30         206259           361            7372202.70
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    18.00        18.00          0.00         980              2              17640.00
11030    TAKAFULINS TAKAFUL ISLAMI INSURANCE LTD.       16.00        16.00          0.00         5123             4              81968.00
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         14.50        14.80          -0.30        11392            16             164899.10
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        49.50        48.10          1.40         73186            191            3597472.10
12056    TOSRIFATOSRIFA INDUSTRIES LIMITED              20.50        20.50          0.00         3277             9              66775.40
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           5.00         5.00           0.00         17267            11             86208.30
22032    TRUSTBANK TRUST BANK LIMITED                   23.50        23.50          0.00         12017            14             282409.30
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      11.90        11.80          0.10         8610             14             102387.00
22004    UCBUNITED COMMERCIAL BANK LTD.                 18.50        18.50          0.00         64312            67             1186921.00
25013    UNIONCAP UNION CAPITAL LIMITED                 14.20        14.40          -0.20        101386           85             1446922.80
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           45.00        44.80          0.20         9694             7              435695.60
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             4.70         4.70           0.00         95160            41             448104.50
20018    UPGDCLUNITED POWER GENERATION & DISTRIBUTION C 144.50       147.00         -2.50        19235            81             2772901.10
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          93.10        95.50          -2.40        900              8              83810.00
22024    UTTARABANK UTTARA BANK LIMITED                 23.60        23.80          -0.20        4024             9              95085.00
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       56.00        56.50          -0.50        170              3              9516.60
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         23.10        23.00          0.10         7398             37             170325.70
32022    YPLYEAKIN POLYMER LIMITED                      31.30        32.20          -0.90        90444            246            2875405.90
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 16.20        16.30          -0.10        15905            22             258016.00
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               19.00        19.00          0.00         5200             5              98800.00

------------------------------------------------------------------------------------------------------------------------------------------
 
				BULK TRADE
----------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId & Scrip Name                  Average(Tk.)       Maximum(Tk.)           Minimum(Tk.)           Total Volume Value (Tk.)        Trades      
------------------------------------- ------------------ ---------------------- ---------------------- ------------ ------------------ ----------- 
16026 BANGLADESH BUILDING SYSTEMS LT  39.40              39.400000              39.400000              100000       3940000.00         2
22016 NATIONAL CREDIT & COMMERC BANK  10.60              10.600000              10.600000              90000        954000.00          1

--------------------------------------------------------------------------------------------------------------------------------
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
14023 RDFOOD RANGPUR DAIRY & FOOD PRODUCTS LTD.                          14.85         15.00        14.50        30430             47         451851.00

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
PRAGATIINS         28.60      26.00          2.60            10.0000
CITYGENINS         13.90      12.70          1.20            9.4488
NHFIL              49.80      46.30          3.50            7.5594
EBLNRBMF           5.80       5.40           0.40            7.4074
ASIAINS            15.80      14.80          1.00            6.7568
RAHIMAFOOD         59.90      56.50          3.40            6.0177
PENINSULA          19.90      18.90          1.00            5.2910
STANCERAM          62.90      60.00          2.90            4.8333
MONNOCERA          41.60      39.80          1.80            4.5226
BNICL              17.10      16.40          0.70            4.2683

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
STANDARINS         13.00      14.20          -1.20           -8.4507
PROVATIINS         12.90      13.80          -0.90           -6.5217
HRTEX              22.40      23.80          -1.40           -5.8824
ICBAMCL2ND         4.80       5.10           -0.30           -5.8824
BDWELDING          10.40      10.90          -0.50           -4.5872
IMAMBUTTON         10.60      11.10          -0.50           -4.5045
INTECH             14.20      14.80          -0.60           -4.0541
MERCANBANK         13.00      13.50          -0.50           -3.7037
BSRMLTD            152.30     157.80         -5.50           -3.4854
MHSML              18.70      19.30          -0.60           -3.1088

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
BSRMLTD            21134717.50        138145          707
SUMITPOWER         7372202.70         206259          361
PENINSULA          6413391.80         325098          285
GHCL               5497780.00         120200          25
NHFIL              5453583.90         110542          209
LANKABAFIN         5338281.50         165876          126
BSCCL              5224054.90         43253           213
BBS                5001083.90         128024          45
SQURPHARMA         4354023.30         16254           108
LAFSURCEML         4180777.20         55346           125

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
NBL                3714606.20         390228          230
PENINSULA          6413391.80         325098          285
NCCBANK            2387787.10         225522          46
DELTASPINN         1878555.00         217850          99
SUMITPOWER         7372202.70         206259          361
KEYACOSMET         2082591.90         203002          94
FAMILYTEX          1556215.00         182590          67
BNICL              2986299.90         178157          141
EXIMBANK           1661305.40         175887          93
LANKABAFIN         5338281.50         165876          126

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
BSRMLTD            21134717.50        138145          707
SUMITPOWER         7372202.70         206259          361
PENINSULA          6413391.80         325098          285
YPL                2875405.90         90444           246
NBL                3714606.20         390228          230
BSCCL              5224054.90         43253           213
NHFIL              5453583.90         110542          209
FARCHEM            4022858.10         165024          192
BSC                3227642.60         6907            191
TITASGAS           3597472.10         73186           191

------------------------------------------------------------
 
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                          Date: Oct 13 2016                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
1           GENERAL INSURANCE                                  202         216569          3512149.80           30                    16            6              4               6
2           TEXTILE N CLOTHING                                 1246        1466358         20433515.50          40                    34            9              16              9
3           PHARMA N CHEMICAL                                  799         780015          25197399.50          23                    18            5              8               5
4           FOODS N ALLIED                                     314         113574          5780523.70           12                    13            4              5               4
5           CEMENT                                             210         103122          6163944.90           7                     9             3              3               3
6           ENG N ELECTRICAL                                   1683        820457          43480379.50          27                    32            10             12              10
7           LEATHR N FOOTWEAR                                  30          8709            493101.70            5                     5             2              1               2
8           SERVICES N PROPERTY                                419         465438          8754520.10           7                     8             3              2               3
9           PAPERS N PRINTING                                  114         83832           2845363.30           4                     8             4              0               4
10          ENERGY                                             1276        541283          29811155.80          16                    25            10             5               10
11          MUTUAL FUNDS                                       116         164435          895647.70            34                    11            3              5               3
12          BANK                                               838         1310156         15776692.00          29                    34            9              16              9
13          CERAMIC                                            122         72841           2334365.10           5                     6             2              2               2
16          ICT                                                267         226047          5536255.30           7                     7             2              3               2
17          LEASING N FINANCE                                  788         807605          18874752.90          22                    22            6              10              6
18          CORPORATE BOND                                     2           100             96400.00             2                     2             1              0               1
19          LIFE INSURANCE                                     39          10286           488410.20            12                    7             3              1               3
20          TELECOMMUNICATION                                  233         45071           5713653.10           2                     4             2              0               2
30          MISCELLANEOUS                                      766         330045          12138752.00          14                    15            4              7               4

----------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                                                                         SECTOR WISE CONCENTRATION                                                                    
                                                                           Date: Oct 13 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                                               15776692.00            7.57               233876293181.50        25.33                                           .0067                                         39135.0205         -.24
CEMENT                                             6163944.90             2.96               53516631895.20         5.80                                            .0115                                         6758.8853          .83
CERAMIC                                            2334365.10             1.12               6806354780.10          .74                                             .0343                                         554.1295           .32
ENERGY                                             29811155.80            14.31              98059113280.90         10.62                                           .0304                                         10219.6089         1.07
ENG N ELECTRICAL                                   43480379.50            20.87              55465944553.70         6.01                                            .0784                                         6141.7629          -.66
FOODS N ALLIED                                     5780523.70             2.77               37868053086.90         4.10                                            .0153                                         18105.6087         1.45
GENERAL INSURANCE                                  3512149.80             1.69               14226606884.50         1.54                                            .0247                                         5555.0048          .81
ICT                                                5536255.30             2.66               4480923400.00          .49                                             .1236                                         8099.2149          .70
LEASING N FINANCE                                  18874752.90            9.06               34439628839.80         3.73                                            .0548                                         18020.2002         .30
LEATHR N FOOTWEAR                                  493101.70              .24                8910353485.50          .97                                             .0055                                         6470.8201          1.10
LIFE INSURANCE                                     488410.20              .23                19825243376.70         2.15                                            .0025                                         81293.0820         .71
MISCELLANEOUS                                      12138752.00            5.83               44869004033.50         4.86                                            .0271                                         8081.2215          .14
MUTUAL FUNDS                                       895647.70              .43                17662251084.20         1.91                                            .0051                                         5136.2003          .09
PAPERS N PRINTING                                  2845363.30             1.37               1644337352.80          .18                                             .1730                                         813.5559           1.53
PHARMA N CHEMICAL                                  25197399.50            12.10              185043294196.80        20.04                                           .0136                                         30038.3319         -.49
SERVICES N PROPERTY                                8754520.10             4.20               19225383591.50         2.08                                            .0455                                         1838.7712          .27
TELECOMMUNICATION                                  5713653.10             2.74               41765998728.40         4.52                                            .0137                                         1640.7811          1.32
TEXTILE N CLOTHING                                 20433515.50            9.81               40357399957.30         4.37                                            .0506                                         2038.4794          .07

---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
		           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          4.90          4.90          4.80          4.90          4.90              0.00             12            13724         66276.20
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         58.00         58.00         58.00         58.50             -0.50            5             500           29000.00
AAMRATECH          AAMRA TECHNOLOGIES LTD.                28.30         21.00         23.30         24.30         23.40         24.10         23.30             0.80             128           123729        2953880.00
ABB1STMF           AB BANK 1ST MUTUAL FUND                6.00          4.50          5.10          5.10          5.10          5.10          5.10              0.00             0             0             0.00
ABBANK             AB BANK LIMITED                        21.80         14.80         17.30         17.40         17.10         17.20         17.30             -0.10            44            52730         906789.00
ACI                ADVANCED CHEMICAL INDUSTRIES           600.00        427.00        429.50        429.50        429.50        429.50        429.50            0.00             0             0             0.00
ACIFORMULA         ACI FORMULATIONS LIMITED               198.50        147.50        162.70        164.70        162.00        163.50        162.70            0.80             17            5805          947212.80
ACMELAB            ACME LABORATORIES LTD.                 139.00        102.70        106.00        106.00        106.00        106.00        106.00            0.00             0             0             0.00
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             59.20         45.80         51.80         52.90         51.60         51.70         51.80             -0.10            41            37210         1953792.00
AFCAGRO            AFC AGRO BIOTECH LTD.                  76.00         53.00         57.90         59.80         56.50         58.10         57.90             0.20             15            14836         846230.00
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              69.30         46.50         50.60         50.90         50.20         50.80         50.60             0.20             35            13192         666164.40
AGNISYSL           AGNI SYSTEMS LIMITED                   24.80         16.00         19.40         20.40         19.00         19.40         19.40             0.00             31            18544         359554.60
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           8.50          5.60          8.10          8.10          8.10          8.10          8.10              0.00             1             500           4050.00
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             16.10         12.10         14.80         14.80         14.60         14.80         14.80             0.00             12            33696         497651.20
ALLTEX             ALLTEX INDUSTRIES LIMITED              33.40         16.80         20.10         20.30         20.10         20.30         20.10             0.20             46            28750         581410.00
AMANFEED           AMAN FEED LIMITED                      92.00         42.00         78.00         80.80         79.00         79.80         78.00             1.80             22            20089         1594595.80
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          590.00        265.00        462.00        464.00        460.00        460.00        462.00            -2.00            12            501           230977.30
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          237.00        188.50        212.60        212.60        212.60        212.60        212.60            0.00             0             0             0.00
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             37.00         20.50         28.20         29.00         28.50         28.70         28.20             0.50             3             1450          41550.00
ANWARGALV          ANWAR GALVANIZING LIMITED              95.00         60.00         74.20         74.90         74.00         74.70         74.20             0.50             10            3605          269327.50
APEXFOODS          APEX FOODS LIMITED                     187.00        101.00        152.70        157.00        152.30        153.80        152.70            1.10             38            3419          531922.20
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         116.00        122.00        115.80        116.20        116.00            0.20             11            1325          158780.00
APEXTANRY          APEX TANNERY LIMITED                   168.00        109.10        139.70        140.00        139.50        139.70        139.70            0.00             4             975           136172.50
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          20.20         14.90         16.30         16.30         16.20         16.30         16.30             0.00             53            59927         976215.80
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         34.70         34.10         34.40         34.80             -0.40            56            40142         1380343.20
ARGONDENIM         ARGON DENIMS LIMITED                   29.00         21.00         27.20         27.70         27.20         27.50         27.20             0.30             24            16500         452392.50
ASIAINS            ASIA INSURANCE LIMITED                 16.30         11.80         14.80         15.80         14.80         15.80         14.80             1.00             5             934           14609.20
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          10.00         10.10         10.10         10.10         10.00             0.10             1             1500          15150.00
AZIZPIPES          AZIZ PIPES LIMITED                     64.00         33.00         55.10         55.10         55.10         55.10         55.10             0.00             0             0             0.00
BANGAS             BANGAS LIMITED                         235.00        151.10        179.40        179.00        177.60        178.10        179.40            -1.30            20            2465          439073.00
BANKASIA           BANK ASIA LIMITED                      19.50         13.50         18.60         18.60         18.60         18.60         18.60             0.00             2             1037          19288.20
BARKAPOWER         BARAKA POWER LIMITED                   33.60         27.00         29.10         29.10         28.80         28.90         29.10             -0.20            53            58057         1682862.90
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1430.00       1121.00       1170.00       1200.00       1155.70       1193.70       1170.00           23.70            10            106           122773.00
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         19.70         19.30         19.60         19.50             0.10             5             2437          47774.10
BBS                BANGLADESH BUILDING SYSTEMS LTD.       43.30         30.30         37.40         39.40         37.30         38.00         37.40             0.60             45            128024        5001083.90
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         27.10         27.40         26.80         27.00         27.10             -0.10            24            24095         650729.00
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.90         10.80         14.20         14.30         14.10         14.20         14.20             0.00             93            138634        1969933.10
BDLAMPS            BANGLADESH LAMPS LIMITED               280.00        160.50        178.00        180.20        178.00        180.00        178.00            2.00             7             600           107810.00
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.50         21.50         22.40         22.90         22.30         22.40         22.40             0.00             47            31940         716583.00
BDWELDING          BD WELDING ELECTRODES LIMITED          23.70         8.10          10.90         10.60         10.40         10.40         10.90             -0.50            11            22390         233041.50
BEACHHATCH         BEACH HATCHERY  LTD.                   16.80         8.50          10.80         10.90         10.70         10.70         10.80             -0.10            24            17109         184278.10
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            20.00         14.30         18.30         18.90         18.10         18.70         18.30             0.40             25            22075         411463.10
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     57.00         44.00         45.40         46.30         45.00         45.00         45.40             -0.40            31            9221          415900.30
BERGERPBL          BERGER PAINTS BANGLADESH LTD           2549.00       1810.00       2400.00       2400.00       2400.00       2400.00       2400.00           0.00             0             0             0.00
BEXIMCO            BEXIMCO LIMITED                        32.40         22.10         22.20         22.30         22.20         22.20         22.20             0.00             110           56087         1246651.90
BGIC               BD GENERAL INSURANCE COMPANY           18.50         13.00         15.60         15.50         15.20         15.50         15.60             -0.10            3             642           9915.90
BIFC               BD INDUSTRIAL FINANCE CO. LTD          12.50         6.90          7.60          8.00          7.50          7.80          7.60              0.20             4             5385          41826.00
BNICL              BANGLADESH NATIONAL INSURANCE COMPANY  38.00         11.10         16.40         17.50         16.00         17.10         16.40             0.70             141           178157        2986299.90
BRACBANK           BRAC BANK LIMITED                      64.90         40.00         59.50         61.00         60.50         60.70         59.50             1.20             3             1495          90758.50
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        453.00        473.50        455.50        465.40        453.00            12.40            191           6907          3227642.60
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    129.80        98.00         118.00        122.50        119.00        121.20        118.00            3.20             213           43253         5224054.90
BSRMLTD            BANGLADESH STEEL RE-ROLLING MILLS LTD. 205.10        112.60        157.80        155.00        151.70        152.30        157.80            -5.50            707           138145        21134717.50
BSRMSTEEL          BSRM STEELS LIMITED                    107.00        83.00         94.90         95.00         93.00         94.00         94.90             -0.90            81            18468         1733145.00
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            95.70         76.70         79.10         79.20         76.70         76.90         79.10             -2.20            58            22859         1775797.20
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             8.90          5.90          6.00          6.10          6.00          6.10          6.00              0.10             22            14856         89586.00
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         16.50         16.50         16.00         16.10         16.50             -0.40            70            54598         884252.10
CITYBANK           THE CITY BANK LIMITED                  25.50         19.90         24.50         24.30         24.00         24.10         24.50             -0.40            24            20275         489594.60
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         16.30         10.00         12.70         13.90         13.40         13.90         12.70             1.20             2             52            721.80
CNATEX             C & A TEXTILES LTD.                    13.10         7.70          9.10          9.00          8.90          8.90          9.10              -0.20            73            98460         882370.50
CONFIDCEM          CONFIDENCE CEMENT LIMITED              95.00         70.00         90.90         90.70         89.10         90.70         90.90             -0.20            3             28            2496.40
CONTININS          CONTINENTAL INSURANCE LIMITED          18.70         10.50         17.40         17.40         17.40         17.40         17.40             0.00             0             0             0.00
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         339.50        233.00        236.30        238.90        235.00        235.50        236.30            -0.80            64            3570          842304.80
DACCADYE           THE DACCA DYEING & MFC. CO. LT         20.00         8.20          9.20          9.40          9.10          9.20          9.20              0.00             39            39521         363461.20
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             30.10         18.00         29.30         30.10         29.30         30.00         29.30             0.70             50            32353         965400.70
DBH                DELTA BRAC HOUSING FIN. CORP.          144.00        103.00        105.50        106.00        104.20        104.30        105.50            -1.20            15            4600          486047.00
DBH1STMF           DBH FIRST MUTUAL FUND                  7.20          4.70          6.80          6.80          6.80          6.80          6.80              0.00             1             14            95.20
DELTALIFE          DELTA LIFE INSURANCE COMPANY           125.50        90.00         98.00         99.00         97.30         98.90         98.00             0.90             4             1127          110812.30
DELTASPINN         DELTA SPINNERS LIMITED                 12.10         7.40          8.60          8.80          8.40          8.60          8.60              0.00             99            217850        1878555.00
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         59.00         45.00         53.90         54.80         53.70         54.80         53.90             0.90             4             1561          84882.00
DESHBANDHU         DESHBANDHU POLYMER LIMITED             14.20         9.90          11.90         12.00         11.60         11.60         11.90             -0.30            58            51964         611249.60
DHAKABANK          DHAKA BANK LIMITED                     20.50         13.40         17.40         17.70         17.10         17.10         17.40             -0.30            13            11975         206679.40
DHAKAINS           DHAKA INSURANCE LIMITED                20.60         13.00         17.00         17.00         17.00         17.00         17.00             0.00             0             0             0.00
DOREENPWR          DOREEN POWER GENERATIONS AND SYSTEMS L 89.00         49.50         69.70         71.00         68.10         69.20         69.70             -0.50            120           41162         2867603.70
DSSL               DRAGON SWEATER & SPINNING LTD.         21.00         9.80          11.30         11.30         11.10         11.10         11.30             -0.20            78            102810        1149363.00
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        107.00        107.00        107.00        108.00            -1.00            6             1000          107000.00
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         20.50         20.50         20.50         20.50         20.50             0.00             0             0             0.00
EBL                EASTERN BANK LIMITED                   35.00         24.20         28.70         29.50         29.10         29.50         28.70             0.80             2             108           3182.80
EBL1STMF           EBL FIRST MUTUAL FUND                  5.80          4.20          5.10          5.20          5.00          5.00          5.10              -0.10            3             2028          10165.60
EBLNRBMF           EBL NRB MUTUAL FUND                    6.10          4.20          5.40          5.80          5.80          5.80          5.40              0.40             1             136           788.80
ECABLES            EASTERN CABLES LIMITED                 202.00        100.00        160.00        160.00        160.00        160.00        160.00            0.00             0             0             0.00
EHL                EASTERN HOUSING LIMITED                42.10         31.20         33.70         34.00         33.90         34.00         33.70             0.30             10            4010          136299.00
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            80.20         37.00         39.80         39.80         39.30         39.40         39.80             -0.40            29            11805         466473.50
ENVOYTEX           ENVOY TEXTILES LIMITED                 46.30         31.00         38.50         39.00         38.70         39.00         38.50             0.50             3             1416          55219.20
ETL                EVINCE TEXTILES LIMITED                25.00         14.20         22.00         22.60         22.00         22.10         22.00             0.10             104           130179        2883323.30
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          9.50          9.50          9.30          9.50          9.50              0.00             93            175887        1661305.40
FAMILYTEX          FAMILYTEX (BD) LTD.                    12.50         8.00          8.60          8.60          8.50          8.60          8.60              0.00             67            182590        1556215.00
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           33.70         22.10         24.40         24.50         24.20         24.40         24.40             0.00             192           165024        4022858.10
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      11.90         7.50          9.10          9.20          9.10          9.20          9.10              0.10             11            6959          63839.70
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          81.50         54.20         65.00         68.10         64.10         67.20         65.00             2.20             8             2081          139778.00
FASFIN             FAS FINANCE & INVESTMENT LTD           13.40         7.40          9.90          9.90          9.80          9.90          9.90              0.00             14            22669         224363.10
FBFIF              FIRST BANGLADESH FIXED INCOME FUND     8.90          5.30          6.50          6.50          6.50          6.50          6.50              0.00             3             1100          7150.00
FEDERALINS         FEDERAL INSURANCE COMPANY LTD          13.30         8.10          11.10         11.20         11.00         11.10         11.10             0.00             8             4000          44515.20
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  27.50         16.10         24.30         24.00         24.00         24.00         24.30             -0.30            10            10966         263184.00
FINEFOODS          FINE FOODS LIMITED                     9.80          7.00          9.20          9.20          9.20          9.20          9.20              0.00             0             0             0.00
FIRSTFIN           FIRST FINANCE LIMITED                  12.80         6.00          7.30          7.30          7.30          7.30          7.30              0.00             0             0             0.00
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         10.40         7.80          10.20         10.30         10.10         10.20         10.20             0.00             44            47802         488417.90
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           19.50         11.20         16.20         16.10         15.90         16.10         16.20             -0.10            32            42810         686503.90
FUWANGFOOD         FU-WANG FOODS LIMITED                  17.30         12.00         13.90         13.90         13.80         13.80         13.90             -0.10            22            20350         281530.00
GBBPOWER           GBB POWER LTD.                         19.20         13.50         16.30         16.20         15.80         15.90         16.30             -0.40            89            60073         957959.20
GENNEXT            GENERATION NEXT FASHIONS LTD.          11.00         6.60          7.30          7.30          7.10          7.20          7.30              -0.10            69            94332         681159.30
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    31.10         22.70         26.30         26.30         26.00         26.00         26.30             -0.30            15            8787          229154.40
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         46.00         33.50         45.40         46.00         44.70         44.90         45.40             -0.50            25            120200        5497780.00
GOLDENSON          GOLDEN SON LIMITED                     32.80         21.00         22.30         22.40         22.20         22.30         22.30             0.00             39            30973         691401.10
GP                 GRAMEENPHONE LIMITED                   285.50        226.00        267.40        272.00        267.60        270.40        267.40            3.00             20            1818          489598.20
GPHISPAT           GPH ISPAT LTD.                         59.00         26.30         31.00         31.00         30.70         30.80         31.00             -0.20            60            81084         2504832.60
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         86.00         53.10         65.90         68.70         64.00         66.10         65.90             0.20             4             198           13083.00
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            11.90         9.40          10.40         10.60         10.40         10.40         10.40             0.00             8             6159          64616.40
GREENDELMF         GREEN DELTA MUTUAL FUND                7.20          4.20          6.90          6.80          6.80          6.80          6.90              -0.10            1             100           680.00
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         19.40         20.00         19.30         19.90         19.40             0.50             108           107855        2142041.20
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         64.90         38.20         47.60         49.50         47.10         48.20         47.60             0.60             40            12550         608105.00
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         617.00        480.30        545.00        550.00        550.00        550.00        545.00            5.00             1             5             2750.00
HFL                HAMID FABRICS LTD.                     21.90         13.00         19.80         20.70         20.20         20.50         19.80             0.70             113           112019        2295712.30
HRTEX              H.R.TEXTILE MILLS LIMITED              26.70         17.00         23.80         22.40         22.40         22.40         23.80             -1.40            3             2500          56000.00
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            34.20         27.10         31.40         32.50         32.50         32.50         31.40             1.10             1             50            1625.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           1000.00       900.00        963.50        964.00        964.00        964.00        963.50            0.50             2             100           96400.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           267.00        136.60        226.30        226.30        226.30        226.30        226.30            0.00             0             0             0.00
ICB                INVESTMENT CORP OF BANGLADESH          113.00        90.00         105.10        104.20        104.00        104.10        105.10            -1.00            3             350           36420.00
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             0             0             0.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           5.00          4.10          4.60          4.60          4.60          4.60          4.60              0.00             0             0             0.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            5.30          4.30          5.10          5.00          4.80          4.80          5.10              -0.30            8             27500         133350.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                6.80          5.30          5.90          5.90          5.90          5.90          5.90              0.00             2             1000          5900.00
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         62.50         61.20         61.40         59.70             1.70             3             110           6751.00
IFADAUTOS          IFAD AUTOS LIMITED                     102.80        74.00         84.10         85.00         83.30         84.40         84.10             0.30             19            3479          293336.80
IFIC               INTL FINANCE INV & COMM BANK           21.80         14.60         19.40         19.10         18.80         18.80         19.40             -0.60            21            14940         282172.00
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              5.20          3.90          4.80          4.70          4.70          4.70          4.80              -0.10            5             2053          9649.10
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          9.70          9.60          9.60          9.70              -0.10            21            36797         354351.20
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             13.60         8.90          11.10         10.60         10.50         10.60         11.10             -0.50            12            1290          13655.00
INTECH             INTECH LIMITED                         15.60         10.00         14.80         14.60         14.00         14.20         14.80             -0.60            22            20770         295281.00
IPDC               IPDC OF BANGLADESH LIMITED             40.70         18.20         37.40         38.20         37.10         37.40         37.40             0.00             16            10830         406953.00
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         34.80         20.80         31.20         31.10         30.90         31.00         31.20             -0.20            20            9752          302697.80
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         16.90         11.70         15.00         15.00         14.90         14.90         15.00             -0.10            10            6365          95019.50
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          13.00         13.00         13.00         13.00         13.00             0.00             0             0             0.00
ITC                IT CONSULTANTS LIMITED                 83.50         32.50         47.60         47.50         47.50         47.50         47.60             -0.10            12            6556          311410.00
JAMUNABANK         JAMUNA BANK LIMITED                    14.80         11.00         14.60         14.80         14.30         14.70         14.60             0.10             16            20996         306423.20
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             205.00        140.10        194.80        200.00        195.10        198.50        194.80            3.70             47            7915          1572982.30
JANATAINS          JANATA INSURANCE COMPANY LTD           12.80         9.00          11.40         11.70         11.60         11.70         11.40             0.30             13            5870          68139.00
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    175.00        145.00        155.20        160.00        160.00        160.00        155.20            4.80             1             1000          160000.00
KAY&QUE            KAY & QUE (BANGLADESH) LTD             32.00         16.00         26.50         26.50         26.50         26.50         26.50             0.00             0             0             0.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  28.60         14.20         23.60         23.90         23.10         23.20         23.60             -0.40            84            81046         1884719.20
KDSALTD            KDS ACCESSORIES LTD.                   93.50         52.80         72.00         72.50         71.40         72.10         72.00             0.10             55            13075         941761.10
KEYACOSMET         KEYA COSMETICS LIMITED                 16.30         10.10         10.30         10.30         10.20         10.30         10.20             0.10             94            203002        2082591.90
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         63.20         63.60         62.70         63.30         63.20             0.10             15            5386          340716.50
KPPL               KHULNA PRINTING & PACKAGING LTD.       15.40         8.20          9.40          9.50          9.30          9.50          9.40              0.10             7             4950          46485.00
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           86.50         55.30         75.10         76.80         75.00         76.00         75.10             0.90             125           55346         4180777.20
LANKABAFIN         LANKABANGLA FINANCE LIMITED            43.00         26.50         32.40         32.70         31.90         32.10         32.40             -0.30            126           165876        5338281.50
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                36.00         24.00         30.60         30.90         30.20         30.90         30.60             0.30             16            7628          234156.20
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       1330.30       1330.30       1330.30       1330.30       1330.30           0.00             0             0             0.00
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            7.40          4.80          7.10          7.10          7.10          7.10          7.10              0.00             0             0             0.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         10.40         6.10          7.10          7.20          7.00          7.20          7.10              0.10             7             2459          17418.60
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.00         15.00         18.00         17.80         17.50         17.60         18.00             -0.40            5             1605          28189.50
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         39.50         39.50         39.50         39.50         39.50             0.00             0             0             0.00
MBL1STMF           MBL 1ST MUTUAL FUND                    7.40          5.10          6.80          6.80          6.80          6.80          6.80              0.00             0             0             0.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            123.90        80.00         106.20        109.90        107.00        107.00        106.20            0.80             2             170           18480.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          68.90         45.00         55.20         56.90         54.70         55.40         55.20             0.20             9             1448          80178.90
MERCANBANK         MERCANTILE BANK LIMITED                13.60         8.60          13.50         13.20         13.00         13.00         13.50             -0.50            17            14052         182941.00
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          8.20          8.30          8.10          8.20          8.20              0.00             13            9550          78638.80
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   29.00         15.40         19.30         19.20         18.70         18.70         19.30             -0.60            65            43883         830820.90
MICEMENT           M.I. CEMENT FACTORY LTD.               85.30         70.00         78.50         79.00         77.70         77.70         78.50             -0.80            23            7431          579098.10
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         34.20         35.30         33.10         34.40         34.20             0.20             33            19457         653530.80
MITHUNKNIT         MITHUN KNITTING AND DYEING             77.80         52.80         73.00         73.00         73.00         73.00         73.00             0.00             1             1500          109500.00
MJLBD              MJL BANGLADESH LIMITED                 119.50        82.90         116.50        119.00        117.00        118.20        116.50            1.70             92            34989         4130091.90
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           45.20         34.10         39.80         41.70         38.60         41.60         39.80             1.80             13            2355          96123.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               189.90        133.20        184.00        185.00        183.30        184.50        184.00            0.50             46            6901          1273566.20
MTB                MUTUAL TRUST BANK LIMITED              21.40         14.00         20.40         20.50         20.00         20.40         20.40             0.00             4             8000          163295.00
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         45.50         43.40         43.50         44.80             -1.30            37            19453         845846.50
NBL                NATIONAL BANK LIMITED                  10.10         7.70          9.40          9.60          9.40          9.50          9.40              0.10             230           390228        3714606.20
NCCBANK            N C C BANK LIMITED                     10.60         8.20          10.50         10.60         10.50         10.60         10.50             0.10             46            225522        2387787.10
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         19.90         20.30         19.70         19.70         19.90             -0.20            26            19670         389239.00
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         50.60         26.40         46.30         50.60         47.50         49.80         46.30             3.50             209           110542        5453583.90
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         12.30         12.30         12.30         12.00             0.30             1             6000          73800.00
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         85.80         86.00         86.00         86.00         85.80             0.20             4             450           38700.00
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         23.10         23.60         22.90         23.00         23.10             -0.10            174           148655        3420351.30
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             367.70        246.40        309.40        317.00        305.70        315.00        309.40            5.60             102           8164          2554761.00
ONEBANKLTD         ONE BANK LIMITED                       16.70         11.90         14.80         14.90         14.70         14.80         14.80             0.00             14            23615         349579.50
ORIONINFU          ORION INFUSION LIMITED                 78.10         51.10         67.80         68.10         67.60         67.70         67.80             -0.10            13            3990          270269.00
ORIONPHARM         ORION PHARMA LTD.                      44.80         33.40         37.40         37.60         37.10         37.40         37.40             0.00             32            17800         664002.30
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       33.80         20.70         24.20         24.20         24.20         24.20         24.20             0.00             0             0             0.00
PADMAOIL           PADMA OIL COMPANY LIMITED              199.00        161.50        191.70        194.00        191.00        193.00        191.70            1.30             36            2993          575167.70
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            14.40         9.20          12.40         13.10         12.40         12.60         12.40             0.20             12            9639          121314.00
PENINSULA          PENINSULA CHITTAGONG LIMITED           20.10         14.00         18.90         20.10         18.70         19.90         18.90             1.00             285           325098        6413391.80
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         17.50         12.90         16.00         16.00         16.00         16.00         16.00             0.00             1             4460          71360.00
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           5.10          4.10          4.60          4.70          4.50          4.50          4.60              -0.10            8             30770         139269.00
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         21.60         21.60         21.60         21.60         21.60             0.00             0             0             0.00
PHPMF1             PHP FIRST MUTUAL FUND                  5.40          4.00          4.60          4.70          4.50          4.60          4.60              0.00             32            42605         194969.30
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          7.30          7.20          7.20          7.30              -0.10            31            37860         273578.00
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         5.20          4.00          4.60          4.70          4.60          4.70          4.60              0.10             7             8213          38399.80
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         60.20         62.90         59.70         62.30         60.20             2.10             34            14585         888433.00
PRAGATIINS         PRAGATI INSURANCE LIMITED              28.60         21.20         26.00         28.60         28.60         28.60         26.00             2.60             1             5             143.00
PRAGATILIF         PRAGATI LIFE INSURANCE LTD.            165.40        75.20         91.80         91.80         91.80         91.80         91.80             0.00             0             0             0.00
PREMIERBAN         THE PREMIER BANK LIMITED               9.00          6.70          8.60          8.50          8.40          8.40          8.60              -0.20            52            89480         752877.60
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           105.10        74.00         92.00         92.00         92.00         92.00         92.00             0.00             0             0             0.00
PREMIERLEA         PREMIER LEASING & FINANCE LTD          11.40         7.50          10.80         10.70         10.50         10.60         10.80             -0.20            12            31010         328666.00
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             5.50          4.30          4.80          5.00          4.80          4.90          4.80              0.10             6             3266          16130.00
PRIMEBANK          PRIME BANK LIMITED                     18.40         13.10         16.90         16.90         16.20         16.50         16.90             -0.40            9             6916          114169.00
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         13.30         7.00          8.30          8.50          8.10          8.40          8.30              0.10             19            17770         148885.20
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         23.00         23.00         23.00         23.00         23.00             0.00             13            7900          181700.00
PROGRESLIF         PROGRESSIVE LIFE INS. CO. LTD          58.00         55.00         55.00         55.00         55.00         55.00         55.00             0.00             0             0             0.00
PROVATIINS         PROVATI INSURANCE CO. LTD              16.00         10.10         13.80         12.90         12.90         12.90         13.80             -0.90            1             932           12022.80
PTL                PARAMOUNT TEXTILE LIMITED              21.60         14.00         20.40         20.40         20.00         20.00         20.40             -0.40            33            32495         657658.00
PUBALIBANK         PUBALI BANK LIMITED                    24.00         15.50         22.90         23.10         22.70         23.00         22.90             0.10             11            5109          117069.60
QSMDRYCELL         QUASEM DRYCELLS LIMITED                135.00        64.20         82.80         81.70         81.00         81.40         82.80             -1.40            10            2041          166180.40
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            68.00         33.60         56.50         61.40         56.70         59.90         56.50             3.40             17            11045         641480.50
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              74.60         55.70         58.10         58.50         58.00         58.10         58.10             0.00             56            22614         1315067.50
RANFOUNDRY         RANGPUR FOUNDRY LTD                    123.00        93.00         103.50        103.00        103.00        103.00        103.50            -0.50            3             500           51500.00
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     17.60         11.30         14.60         15.00         14.50         14.90         14.60             0.30             47            30430         451851.00
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         13.40         13.60         13.10         13.10         13.40             -0.30            98            127335        1686996.60
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         15.00         15.40         15.00         15.10         15.00             0.10             10            6463          97345.00
RNSPIN             R. N. SPINNING MILLS LIMITED           26.60         17.10         18.90         20.00         19.40         19.60         18.90             0.70             123           110322        2174214.90
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   52.10         39.20         43.70         43.80         43.40         43.40         43.70             -0.30            32            8757          381678.00
RUPALIBANK         RUPALI BANK LIMITED                    38.00         23.00         27.70         28.30         28.00         28.20         27.70             0.50             3             1807          50896.00
RUPALIINS          RUPALI INSURANCE COMPANY LTD           19.40         11.30         15.90         15.90         15.90         15.90         15.90             0.00             0             0             0.00
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         45.50         28.10         34.20         34.20         34.20         34.20         34.20             0.00             0             0             0.00
SAFKOSPINN         SAFKO SPINNING MILLS LTD               20.50         10.20         12.60         12.40         12.40         12.40         12.60             -0.20            4             1831          22704.40
SAIFPOWER          SAIF POWERTEC LIMITED                  72.80         45.10         55.30         55.30         54.80         54.90         55.30             -0.40            15            3680          202385.00
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               17.00         11.90         14.70         14.70         14.60         14.70         14.70             0.00             14            12000         175405.00
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               17.90         12.80         14.40         14.30         14.10         14.20         14.40             -0.20            15            6665          94650.00
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         32.00         23.70         26.50         27.50         26.60         26.80         26.50             0.30             151           74549         2029164.50
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            15.50         8.90          13.20         13.50         13.00         13.00         13.20             -0.20            97            95861         1256150.40
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         77.60         77.60         77.60         77.60         77.60             0.00             0             0             0.00
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         41.70         27.50         30.30         30.30         30.00         30.00         30.30             -0.30            16            4650          140001.00
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           64.70         35.70         40.80         40.70         40.00         40.30         40.80             -0.50            61            27796         1118644.20
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         12.50         7.50          12.50         12.50         12.50         12.50         12.50             0.00             0             0             0.00
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         13.20         13.00         13.00         13.10             -0.10            17            31819         416657.00
SHASHADNIM         SHASHA DENIMS LTD.                     42.20         33.30         36.10         36.40         35.80         36.00         36.10             -0.10            9             6255          225444.00
SHURWID            SHURWID INDUSTRIES LTD.                22.00         8.90          9.70          9.90          9.50          9.90          9.70              0.20             4             1285          12491.50
SIBL               SOCIAL ISLAMI BANK LIMITED             17.20         11.30         17.00         16.90         16.60         16.60         17.00             -0.40            25            12319         206211.40
SIMTEX             SIMTEX INDUSTRIES LTD.                 24.80         17.50         21.60         21.80         21.00         21.50         21.60             -0.10            13            2300          49290.00
SINGERBD           SINGER BANGLADESH LIMITED              204.00        139.00        197.90        195.00        193.00        194.10        197.90            -3.80            35            3696          717521.10
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          42.50         26.30         32.40         33.50         32.30         33.40         32.40             1.00             34            46875         1537242.50
SONARBAINS         SONAR BANGLA INSURANCE LTD.            16.40         11.20         14.20         14.20         14.20         14.20         14.20             0.00             0             0             0.00
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         16.70         16.60         16.70         16.80             -0.10            8             14078         234694.80
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            12.00         8.10          8.70          8.80          8.60          8.80          8.70              0.10             8             1507          13227.70
SPCL               SHAHJIBAZAR POWER CO. LTD.             176.00        87.00         157.30        158.30        156.30        156.80        157.30            -0.50            43            5411          852009.70
SQUARETEXT         SQUARE TEXTILES LIMITED                77.00         63.30         67.00         67.10         67.00         67.00         67.00             0.00             2             300           20101.00
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         275.00        245.00        268.10        268.60        267.60        267.90        268.10            -0.20            108           16254         4354023.30
STANCERAM          STANDARD CERAMIC INDS LIMITED          64.00         41.40         60.00         64.00         62.00         62.90         60.00             2.90             13            3555          223443.00
STANDARINS         STANDARD INSURANCE LIMITED             15.00         10.00         14.20         13.00         13.00         13.00         14.20             -1.20            1             292           3796.00
STANDBANKL         STANDARD BANK LIMITED                  10.80         7.80          10.60         10.60         10.50         10.50         10.60             -0.10            12            15165         159532.50
SUMITPOWER         SUMMIT POWER LIMITED                   43.80         31.40         35.20         36.20         35.20         35.50         35.20             0.30             361           206259        7372202.70
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      38.50         15.40         18.00         18.00         18.00         18.00         18.00             0.00             2             980           17640.00
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          20.00         12.40         16.00         16.00         16.00         16.00         16.00             0.00             4             5123          81968.00
TALLUSPIN          TALLU SPINNING MILLS LIMITED           26.90         13.00         14.80         14.60         14.30         14.50         14.80             -0.30            16            11392         164899.10
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         53.20         41.80         48.10         49.70         48.60         49.50         48.10             1.40             191           73186         3597472.10
TOSRIFA            TOSRIFA INDUSTRIES LIMITED             26.20         12.70         20.50         20.50         20.00         20.50         20.50             0.00             9             3277          66775.40
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.50          4.20          5.00          5.10          4.90          5.00          5.00              0.00             11            17267         86208.30
TRUSTBANK          TRUST BANK LIMITED                     24.90         15.10         23.50         23.70         23.40         23.50         23.50             0.00             14            12017         282409.30
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     14.10         9.30          11.80         12.00         11.70         11.90         11.80             0.10             14            8610          102387.00
UCB                UNITED COMMERCIAL BANK LTD.            22.30         15.10         18.50         18.60         18.40         18.50         18.50             0.00             67            64312         1186921.00
UNIONCAP           UNION CAPITAL LIMITED                  17.30         10.20         14.40         14.40         14.00         14.20         14.40             -0.20            85            101386        1446922.80
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            54.80         41.00         44.80         45.00         44.80         45.00         44.80             0.20             7             9694          435695.60
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               8.20          4.40          4.70          4.80          4.70          4.70          4.70              0.00             41            95160         448104.50
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 175.30        138.60        147.00        145.80        143.10        144.50        147.00            -2.50            81            19235         2772901.10
USMANIAGL          USMANIA GLASS SHEET FAC LTD            124.00        71.00         95.50         93.40         92.60         93.10         95.50             -2.40            8             900           83810.00
UTTARABANK         UTTARA BANK LIMITED                    25.30         16.50         23.80         24.00         23.50         23.60         23.80             -0.20            9             4024          95085.00
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         65.00         44.10         56.50         56.20         54.20         56.00         56.50             -0.50            3             170           9516.60
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         23.00         23.10         23.00         23.10         23.00             0.10             37            7398          170325.70
YPL                YEAKIN POLYMER LIMITED                 47.00         28.50         32.20         32.70         31.10         31.30         32.20             -0.90            246           90444         2875405.90
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   26.50         15.60         16.30         16.30         16.10         16.20         16.30             -0.10            22            15905         258016.00
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               24.50         16.10         19.00         19.00         19.00         19.00         19.00             0.00             5             5200          98800.00

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

Leave a Reply

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

*