Home | Breaking News | Chittagong Stock Exchange Limited MARKET SUMMARY

Chittagong Stock Exchange Limited MARKET SUMMARY

Date: 20 Oct 2016
CASPI (CSE All Share Price Index)    : 14403.9599       Issues Traded           : 254
Change in Index (Value)              :    -40.6224      Issues Gained           : 94
Change in Index (%)                  :    -0.2812       Issues Incurred Loss    : 129
CSE-30 Index                         : 12949.1807       Issues Remained Unchange: 31
Change in Index (%)                  :    -0.3169   
Change in Index (Value)              :    -41.1623  
CSCX (CSE Selective Categories Index): 8763.3954 
Change in Index (%)                  :    -0.3195   
Change in Index (Value)              :    -28.0881  
CSE 50 (Benchmark Index)       : 1070.1760 
Change in Index (%)                  :    -0.2822   
Change in Index (Value)              :    -3.0281   
CSI (CSE SHARIAH Index)              : 993.6190  
Change in Index (%)                  :    -0.3416   
Change in Index (Value)              :    -3.4058   
Turnover in Value in Taka      : 390,852,259.60
Turnover in Volume             : 14175276
Contract Numbers               : 18880
Issued Capital in Taka         : 575,394,305,150.00
Closing Market Capital in Taka : 2,609,385,938,436.10
Number of Listed Securities    : 299
Number of Companies            : 263
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        5.10         5.00           0.10         41296            18             207582.20
21017    1STPRIMFMF PRIME FINANCE 1ST MUTUAL FUND       9.20         9.00           0.20         1000             1              9200.00
21008    8THICB 8TH ICB MUTUAL FUND                     58.80        58.30          0.50         1730             5              101750.00
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               26.50        25.70          0.80         134689           160            3535472.10
21038    ABB1STMFAB BANK 1ST MUTUAL FUND                5.20         5.30           -0.10        3700             5              19240.00
22002    ABBANK AB BANK LIMITED                         18.10        18.00          0.10         156718           148            2834795.80
13003    ACI ADVANCED CHEMICAL INDUSTRIES               405.40       415.90         -10.50       572              25             231577.00
13021    ACIFORMULA ACI FORMULATIONS LIMITED            155.20       158.40         -3.20        2004             13             312987.40
13031    ACMELABACME LABORATORIES LTD.                  97.70        96.90          0.80         58652            257            5744394.50
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          49.70        51.00          -1.30        127503           155            6455072.80
13029    AFCAGROAFC AGRO BIOTECH LTD.                   52.50        54.80          -2.30        7890             22             422133.00
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            49.50        50.20          -0.70        37001            117            1837801.90
24006    AGNISYSL AGNI SYSTEMS LIMITED                  20.20        19.90          0.30         103779           173            2103066.90
21032    AIBL1STIMF AIBL 1ST ISLAMIC MUTUAL FUND        7.90         8.00           -0.10        1000             2              7900.00
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           15.00        15.00          0.00         44959            37             673368.10
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               18.00        18.60          -0.60        172559           221            3102573.40
32021    AMANFEEDAMAN FEED LIMITED                      77.20        77.80          -0.60        2201             11             169986.70
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         420.10       433.00         -12.90       258              12             108491.00
14005    AMCL(PRAN) AGRICULTURAL MARKETING CO LTD       207.00       210.20         -3.20        1145             33             239129.40
12025    ANLIMAYARN ANLIMA YARN DYEING LIMITED          28.00        28.30          -0.30        1500             2              42050.00
16003    ANWARGALV ANWAR GALVANIZING LIMITED            72.10        74.10          -2.00        8395             27             611326.50
14001    APEXFOODS APEX FOODS LIMITED                   141.30       146.20         -4.90        1634             31             233649.10
12004    APEXSPINN APEX SPINNING & KNITTING MILLS       111.00       113.10         -2.10        521              6              57568.00
17001    APEXTANRY APEX TANNERY LIMITED                 143.20       146.60         -3.40        4705             22             674569.80
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        16.20        16.20          0.00         98321            82             1590647.90
32002    ARAMIT ARAMIT LIMITED                          394.40       403.50         -9.10        3130             18             1246584.00
15005    ARAMITCEM ARAMIT CEMENT LIMITED                39.00        39.10          -0.10        75364            211            2995319.80
12044    ARGONDENIMARGON DENIMS LIMITED                 28.50        27.90          0.60         75053            91             2121401.90
11035    ASIAINS ASIA INSURANCE LIMITED                 16.50        16.70          -0.20        2279             3              37693.50
16001    AZIZPIPES AZIZ PIPES LIMITED                   60.30        55.10          5.20         650              5              39225.00
14018    BANGAS BANGAS LIMITED                          167.90       171.80         -3.90        1676             26             282812.70
22022    BANKASIA BANK ASIA LIMITED                     18.80        18.70          0.10         3500             4              65900.00
20011    BARKAPOWERBARAKA POWER LIMITED                 29.00        28.90          0.10         14705            25             425993.00
17009    BATASHOE BATA SHOE COMPANY (BD) LIMITED        1162.40      1165.00        -2.60        302              10             351073.50
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       20.50        20.50          0.00         13726            21             281765.60
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            37.60        37.70          -0.10        7140             23             268164.50
24004    BDCOM BDCOM ONLINE LIMITED                     27.20        28.10          -0.90        161924           98             4478159.80
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       14.20        14.20          0.00         70202            43             1007751.90
16013    BDLAMPS BANGLADESH LAMPS LIMITED               176.20       174.80         1.40         1475             16             259822.90
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               20.90        20.50          0.40         168743           214            3475445.60
16017    BDWELDING BD WELDING ELECTRODES LIMITED        10.40        10.60          -0.20        2300             3              23970.00
14021    BEACHHATCH BEACH HATCHERY  LTD.                10.40        10.50          -0.10        52022            64             541858.70
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         18.50        18.70          -0.20        143450           66             2663235.20
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    43.00        43.40          -0.40        1800             3              77350.00
32003    BEXIMCO BEXIMCO LIMITED                        22.70        22.70          0.00         189150           193            4294875.70
11010    BGIC BD GENERAL INSURANCE COMPANY              16.30        16.60          -0.30        4966             4              80945.80
11039    BNICLBANGLADESH NATIONAL INSURANCE COMPANY LIM 18.00        17.50          0.50         131662           242            2378112.40
22029    BRACBANK BRAC BANK LIMITED                     60.00        59.90          0.10         8503             9              510170.00
32004    BSC BD SHIPPING CORPORATION LTD                435.30       440.70         -5.40        3946             165            1729832.20
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       117.30       113.30         4.00         34798            280            4003890.60
16032    BSRMLTDBANGLADESH STEEL RE-ROLLING MILLS LTD.  142.40       140.50         1.90         124023           423            17631212.70
16022    BSRMSTEEL BSRM STEELS LIMITED                  92.90        92.90          0.00         5975             29             555568.00
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           76.70        76.60          0.10         22570            48             1732923.60
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             6.00         6.10           -0.10        76003            34             451057.90
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         15.40        15.90          -0.50        124160           129            1924271.50
22006    CITYBANK THE CITY BANK LIMITED                 24.10        24.10          0.00         19485            11             467940.00
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      14.80        14.30          0.50         2936             8              43099.00
12053    CNATEXC & A TEXTILES LTD.                      8.90         8.90           0.00         128240           61             1148706.00
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            91.60        91.10          0.50         884              11             80984.60
11029    CONTININS CONTINENTAL INSURANCE LIMITED        18.10        18.70          -0.60        50               1              905.00
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           206.40       205.40         1.00         14194            194            2920506.10
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        9.10         9.20           -0.10        86311            52             786022.20
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          29.10        29.30          -0.20        23470            18             684235.20
25018    DBH DELTA BRAC HOUSING FIN. CORP.              105.80       105.90         -0.10        300              1              31740.00
21023    DBH1STMF DBH FIRST MUTUAL FUND                 7.00         6.80           0.20         6000             4              41900.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         96.40        97.20          -0.80        6405             47             619351.10
12023    DELTASPINN DELTA SPINNERS LIMITED              8.80         8.60           0.20         140279           73             1233705.20
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           52.00        52.80          -0.80        3065             14             157634.50
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          11.70        11.90          -0.20        108879           59             1281574.30
22014    DHAKABANK DHAKA BANK LIMITED                   18.00        18.20          -0.20        5551             7              99835.00
11038    DHAKAINS DHAKA INSURANCE LIMITED               18.90        19.10          -0.20        4290             2              80225.00
20019    DOREENPWRDOREEN POWER GENERATIONS AND SYSTEMS  79.50        77.20          2.30         99878            391            7931055.30
12059    DSSLDRAGON SWEATER & SPINNING LTD.             10.20        10.30          -0.10        139781           85             1422374.30
11015    EASTLAND EASTLAND INSURANCE COMPANY LTD        20.20        20.00          0.20         3246             4              65553.20
22025    EBL EASTERN BANK LIMITED                       28.60        29.20          -0.60        489              2              13995.60
21018    EBL1STMF EBL FIRST MUTUAL FUND                 5.10         5.10           0.00         23325            8              118957.50
21035    EBLNRBMF EBL NRB MUTUAL FUND                   5.00         5.00           0.00         650              1              3250.00
16015    ECABLES EASTERN CABLES LIMITED                 150.00       153.00         -3.00        900              7              135600.00
18002    EHL EASTERN HOUSING LIMITED                    33.30        33.20          0.10         6130             20             203584.10
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          38.50        38.80          -0.30        16699            48             644687.50
12043    ENVOYTEXENVOY TEXTILES LIMITED                 37.50        36.20          1.30         260              2              9739.00
12060    ETLEVINCE TEXTILES LIMITED                     24.40        22.20          2.20         101615           171            2405743.00
21043    EXIM1STMFEXIM BANK 1ST MUTUAL FUND             6.90         7.00           -0.10        1000             1              6900.00
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          10.30        10.30          0.00         195327           113            2003979.70
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   8.40         8.40           0.00         100520           61             841729.00
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            19.20        23.80          -4.60        151692           243            2925981.00
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    9.80         9.80           0.00         43658            33             427712.90
10005    FAREASTLIF FAREAST ISLAMI LIFE INSURANCE       66.50        65.10          1.40         100              1              6650.00
25017    FASFIN FAS FINANCE & INVESTMENT LTD            10.80        10.70          0.10         21305            25             232374.00
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       11.50        11.60          -0.10        4725             12             54426.00
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 22.50        23.10          -0.60        759              3              17204.00
14022    FINEFOODS FINE FOODS LIMITED                   11.30        10.30          1.00         51519            42             574485.40
25004    FIRSTFINFIRST FINANCE LIMITED                  7.50         7.30           0.20         7048             7              52580.30
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      10.90        11.00          -0.10        63278            59             691085.20
17010    FORTUNEFORTUNE SHOES LIMITED                   58.50        10.00          48.50        2234278          5451           113929520.60
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         15.80        15.90          -0.10        48650            32             770368.00
14017    FUWANGFOOD FU-WANG FOODS LIMITED               13.10        13.40          -0.30        54872            83             723630.40
20014    GBBPOWERGBB POWER LTD.                         15.60        15.70          -0.10        25569            37             399143.70
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           7.20         7.20           0.00         409625           129            2945065.50
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       25.70        25.90          -0.20        4000             7              103140.00
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             42.40        44.00          -1.60        4950             9              210948.20
16021    GOLDENSON GOLDEN SON LIMITED                   22.10        22.40          -0.30        51759            94             1149150.30
26001    GP GRAMEENPHONE LIMITED                        276.10       275.70         0.40         6387             56             1766004.20
16024    GPHISPATGPH ISPAT LTD.                         29.50        29.10          0.40         48284            95             1421505.30
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          10.40        10.40          0.00         6300             5              65520.00
21028    GREENDELMF GREEN DELTA MUTUAL FUND             6.90         7.00           -0.10        500              1              3450.00
11003    GREENDELT GREEN DELTA INSURANCE COMPANY        46.20        45.30          0.90         89               2              4104.10
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    21.00        20.70          0.30         84360            159            1772191.00
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      53.30        55.60          -2.30        25695            46             1377218.50
12052    HFLHAMID FABRICS LTD.                          23.10        22.00          1.10         273843           160            6286601.90
12024    HRTEX H.R.TEXTILE MILLS LIMITED                24.60        24.00          0.60         22690            20             554279.50
25001    ICB INVESTMENT CORP OF BANGLADESH              101.70       103.80         -2.10        4865             18             500565.10
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         4.50         4.60           -0.10        386              2              1737.00
21019    ICBAMCL2ND ICB AMCL SECOND MUTUAL FUND         5.00         5.00           0.00         1500             2              7500.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             6.00         6.00           0.00         1000             1              6000.00
21042    ICBSONALI1ICB AMCL SONALI BANK LIMITED 1ST MUT 6.00         6.00           0.00         3000             3              18000.00
25002    IDLC IDLC FINANCE LIMITED                      61.80        62.30          -0.50        12258            13             758419.20
16031    IFADAUTOSIFAD AUTOS LIMITED                    80.00        82.00          -2.00        19055            85             1529340.80
22010    IFIC INTL FINANCE INV & COMM BANK              19.10        19.20          -0.10        39030            21             746514.70
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            4.80         4.80           0.00         1000             1              4800.00
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          6.70         6.60           0.10         500              1              3350.00
25015    ILFSL INT'L LEASING & FINANCIAL SERV           10.10        10.00          0.10         42925            27             434264.50
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          11.10        10.80          0.30         5200             10             57190.20
24005    INTECH INTECH LIMITED                          15.30        15.00          0.30         104191           103            1614457.80
25012    IPDC IPDC OF BANGLADESH LIMITED                36.10        37.10          -1.00        10400            13             378880.00
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      31.10        31.30          -0.20        20763            32             647121.00
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      14.80        15.10          -0.30        23452            30             349421.00
11036    ISLAMIINS ISLAMI INSURANCE BANGLADESH LT       17.10        17.00          0.10         44               1              752.40
24003    ISNLTD INFORMATION SERVICES NETWORK L          14.90        14.50          0.40         705              3              10240.00
24009    ITCIT CONSULTANTS LIMITED                      51.60        50.70          0.90         45243            136            2358429.90
22028    JAMUNABANK JAMUNA BANK LIMITED                 14.80        15.50          -0.70        14154            20             210085.90
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           195.90       196.60         -0.70        3648             36             714795.10
11005    JANATAINS JANATA INSURANCE COMPANY LTD         13.00        13.10          -0.10        1431             4              18603.60
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     156.00       153.00         3.00         500              1              78000.00
16014    KAY&QUE KAY & QUE (BANGLADESH) LTD             29.10        26.50          2.60         1                1              29.10
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  19.80        21.50          -1.70        125841           109            2553746.10
16034    KDSALTDKDS ACCESSORIES LTD.                    71.60        71.10          0.50         12487            38             894356.70
13017    KEYACOSMET KEYA COSMETICS LIMITED              10.20        10.10          0.10         286198           144            2907872.10
20010    KPCL KHULNA POWER COMPANY LIMITED              61.50        62.10          -0.60        10593            41             652339.80
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           9.30         9.10           0.20         56542            41             511052.90
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        73.10        74.10          -1.00        55924            195            4095622.80
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         31.80        32.00          -0.20        65687            99             2087667.90
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             31.00        31.50          -0.50        23460            40             727733.00
13012    LIBRAINFU LIBRA INFUSIONS LIMITED              610.00       615.00         -5.00        24               1              14640.00
20013    LINDEBDLINDE BANGLADESH LIMITED                1380.00      1400.00        -20.00       50               1              69000.00
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      7.40         7.10           0.30         60006            75             435626.10
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            16.90        17.20          -0.30        27435            29             468458.50
13022    MARICO MARICO BANGLADESH LIMITED               1231.00      1231.10        -0.10        15               2              18581.00
15003    MEGHNACEM MEGHNA CEMENT MILLS LIMITED          103.00       103.60         -0.60        250              2              25760.00
22023    MERCANBANK MERCANTILE BANK LIMITED             13.90        13.90          0.00         39541            28             550038.60
11034    MERCINS MERCANTILE INSURANCE CO.LTD.           14.70        14.40          0.30         80250            8              1179290.00
12035    METROSPIN METRO SPINNING LIMITED               9.20         8.40           0.80         87999            63             804039.80
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      19.30        19.00          0.30         51255            57             985252.50
15010    MICEMENT M.I. CEMENT FACTORY LTD.              76.70        75.20          1.50         6902             28             525898.10
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          33.30        34.00          -0.70        13508            23             455048.80
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          69.20        70.30          -1.10        2800             7              194850.00
20012    MJLBD MJL BANGLADESH LIMITED                   117.00       117.10         -0.10        4496             28             525899.00
23001    MONNOCERA MONNO CERAMIC INDUSTRIES LTD         39.60        40.00          -0.40        200              2              7910.00
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            182.10       183.20         -1.10        1937             54             352871.20
22018    MTBMUTUAL TRUST BANK LIMITED                   22.50        22.40          0.10         9392             7              210241.60
16023    NAVANACNG NAVANA CNG LIMITED                   42.60        43.00          -0.40        5951             33             254280.60
22003    NBL NATIONAL BANK LIMITED                      10.20        10.10          0.10         1048820          423            10677359.10
22016    NCCBANK N C C BANK LIMITED                     11.00        10.90          0.10         53338            54             586147.90
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           50.20        49.30          0.90         84433            142            4215772.00
21039    NLI1STMFNLI FIRST MUTUAL FUND                  12.10        12.20          -0.10        2500             2              30200.00
32005    NPOLYMAR NATIONAL POLYMER IND LTD              83.60        83.90          -0.30        1212             9              101324.10
14010    NTC NATIONAL TEA COMPANY LIMITED               515.00       537.00         -22.00       5                1              2575.00
16033    OALOLYMPIC ACCESSORIES LTD.                    21.80        22.40          -0.60        235096           363            5183942.60
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             309.10       308.90         0.20         3420             16             1077858.00
22021    ONEBANKLTD ONE BANK LIMITED                    15.10        15.10          0.00         28690            15             433810.00
13008    ORIONINFU ORION INFUSION LIMITED               65.40        66.60          -1.20        16200            35             1064304.50
13027    ORIONPHARMORION PHARMA LTD.                    36.80        37.40          -0.60        22884            63             843926.60
10011    PADMALIFEPADMA ISLAMI LIFE INSURANCE LTD.      23.80        23.00          0.80         3920             10             93336.00
20002    PADMAOIL PADMA OIL COMPANY LIMITED             190.20       190.20         0.00         1862             15             353964.10
11027    PARAMOUNT PARAMOUNT INSURANCE CO. LTD          16.50        16.20          0.30         4730             8              78236.00
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          18.90        19.20          -0.30        83909            66             1590210.00
11002    PEOPLESINS PEOPLES INSURANCE COMPANY LTD.      17.20        17.40          -0.20        488              4              8383.10
21025    PF1STMF PHOENIX FIN. 1ST MUTUAL FUND           4.70         4.60           0.10         3500             4              16300.00
11013    PHENIXINS PHOENIX INSURANCE COMPANY LTD        21.60        22.30          -0.70        146              2              3153.60
25016    PHOENIXFIN PHOENIX FINANCE & INVESTMENTS       22.90        23.80          -0.90        6472             12             148451.00
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.70         4.60           0.10         85280            29             400121.40
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           7.30         7.20           0.10         53582            35             388695.80
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.70         4.60           0.10         17626            15             82405.90
10004    POPULARLIF POPULAR LIFE INSURANCE CO.LTD.      69.00        71.90          -2.90        30               1              2070.00
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        61.60        61.70          -0.10        14356            24             884134.40
22031    PREMIERBAN THE PREMIER BANK LIMITED            9.70         9.70           0.00         565500           221            5501023.10
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         90.10        90.70          -0.60        1715             12             154464.00
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       10.90        10.70          0.20         39346            43             430855.50
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          5.00         4.80           0.20         4700             6              23600.00
22013    PRIMEBANK PRIME BANK LIMITED                   17.20        17.20          0.00         2883             9              49605.30
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        8.80         8.70           0.10         13011            12             114993.50
10009    PRIMELIFE PRIME ISLAMI LIFE INSURANCE          58.00        55.50          2.50         30               1              1740.00
12002    PRIMETEX PRIME TEXTILE SPINNING MILLS          22.90        23.30          -0.40        3300             8              75090.00
11037    PROVATIINS PROVATI INSURANCE CO. LTD           14.50        14.80          -0.30        4404             7              64637.20
12046    PTLPARAMOUNT TEXTILE LIMITED                   21.70        21.10          0.60         144619           130            3144831.30
22007    PUBALIBANK PUBALI BANK LIMITED                 22.70        23.00          -0.30        5612             10             127464.20
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             78.00        81.00          -3.00        11867            38             933945.50
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           57.80        57.60          0.20         4658             28             269109.10
16016    RANFOUNDRY RANGPUR FOUNDRY LTD                 100.10       101.30         -1.20        960              10             96015.00
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       13.90        14.10          -0.20        33168            25             459875.20
12058    REGENTTEXREGENT TEXTILE MILLS LTD.             12.90        12.80          0.10         152753           106            1981824.10
12038    RNSPIN R. N. SPINNING MILLS LIMITED            19.40        19.50          -0.10        47014            42             911552.20
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  42.00        42.60          -0.60        6320             31             266532.60
22005    RUPALIBANK RUPALI BANK LIMITED                 32.50        30.80          1.70         19393            38             611785.50
11001    RUPALIINS RUPALI INSURANCE COMPANY LTD         17.50        16.60          0.90         700              3              12260.00
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            12.00        12.00          0.00         13340            23             160978.00
18010    SAIFPOWERSAIF POWERTEC LIMITED                 54.20        55.40          -1.20        49373            87             2678182.80
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              14.20        14.50          -0.30        3025             6              43052.50
12030    SAIHAMTEX SAIHAM TEXTILE MILLS LTD             14.10        13.90          0.20         6572             9              92525.70
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       26.30        26.30          0.00         11728            23             308040.90
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          12.60        12.70          -0.10        50063            61             632875.10
17007    SAMATALETH SAMATA LEATHER COMPLEX LTD          25.30        23.00          2.30         199              1              5034.70
18004    SAMORITA SAMORITA HOSPITAL LIMITED             68.20        71.30          -3.10        1605             13             110160.00
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      29.90        30.00          -0.10        1745             17             52175.50
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           39.00        39.50          -0.50        12630            30             491990.30
21034    SEBL1STMF SOUTHEAST BANK 1ST MUTUAL FUND       12.40        11.70          0.70         6400             1              79360.00
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          13.90        13.80          0.10         11660            15             162008.00
12054    SHASHADNIMSHASHA DENIMS LTD.                   38.60        37.10          1.50         17147            56             657003.30
16028    SHURWIDSHURWID INDUSTRIES LTD.                 9.20         9.20           0.00         5075             4              46490.00
22027    SIBL SOCIAL ISLAMI BANK LIMITED                16.70        16.80          -0.10        12942            19             216092.80
12057    SIMTEXSIMTEX INDUSTRIES LTD.                   20.80        20.70          0.10         2620             10             54306.00
16019    SINGERBD SINGER BANGLADESH LIMITED             193.10       193.40         -0.30        7598             48             1467439.40
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       31.50        32.50          -1.00        49815            72             1587557.50
12022    SONARGAON SONARGAON TEXTILES LIMITED           8.50         8.50           0.00         3804             9              32241.70
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              17.30        17.40          -0.10        36686            47             629512.30
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         8.60         8.60           0.00         5311             13             45782.10
20017    SPCLSHAHJIBAZAR POWER CO. LTD.                 147.00       148.80         -1.80        10141            48             1489031.20
12034    SQUARETEXT SQUARE TEXTILES LIMITED             65.70        65.50          0.20         200              1              13140.00
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      266.10       266.20         -0.10        15809            110            4203176.70
23003    STANCERAM STANDARD CERAMIC INDS LIMITED        67.00        68.00          -1.00        710              4              47581.00
11031    STANDARINS STANDARD INSURANCE LIMITED          15.70        14.30          1.40         101              2              1585.70
22020    STANDBANKL STANDARD BANK LIMITED               11.00        11.20          -0.20        103678           70             1144562.80
20004    SUMITPOWER SUMMIT POWER LIMITED                33.50        34.00          -0.50        132103           208            4446469.40
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    18.20        18.30          -0.10        573              5              10396.00
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         14.30        14.40          -0.10        69295            70             976373.00
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        48.80        49.90          -1.10        67035            196            3283188.20
12056    TOSRIFATOSRIFA INDUSTRIES LIMITED              20.60        20.60          0.00         698              4              14221.80
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           5.30         5.20           0.10         27733            15             145035.50
22032    TRUSTBANK TRUST BANK LIMITED                   23.50        23.80          -0.30        75208            17             1767762.70
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      12.00        11.70          0.30         255688           49             3063206.30
22004    UCBUNITED COMMERCIAL BANK LTD.                 19.20        18.90          0.30         103483           93             1970484.90
25013    UNIONCAP UNION CAPITAL LIMITED                 14.40        14.40          0.00         575488           287            8221859.60
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           42.80        44.00          -1.20        25121            50             1084101.20
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             4.70         4.60           0.10         150732           82             701459.50
20018    UPGDCLUNITED POWER GENERATION & DISTRIBUTION C 140.90       141.30         -0.40        18810            67             2645354.40
22024    UTTARABANK UTTARA BANK LIMITED                 23.70        23.60          0.10         28389            20             670890.90
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       64.00        63.90          0.10         2165             6              137925.00
13015    WATACHEMWATA CHEMICALS LTD.                    150.30       151.00         -0.70        300              4              45518.00
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         23.00        22.90          0.10         23226            31             533905.40
32022    YPLYEAKIN POLYMER LIMITED                      30.70        30.40          0.30         156820           308            4843685.50
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 16.10        16.00          0.10         21985            17             352440.50
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               17.80        18.50          -0.70        10508            16             187437.60

------------------------------------------------------------------------------------------------------------------------------------------
 
				BULK TRADE
----------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId & Scrip Name                  Average(Tk.)       Maximum(Tk.)           Minimum(Tk.)           Total Volume Value (Tk.)        Trades      
------------------------------------- ------------------ ---------------------- ---------------------- ------------ ------------------ ----------- 
22033 FIRST SECURITY ISLAMI BANK LTD  10.70              10.700000              10.700000              200000       2140000.00         1

--------------------------------------------------------------------------------------------------------------------------------
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
32020 NFML NATIONAL FEED MILL LTD.                                       19.15         19.40        19.00        31251             48         598596.20
14012 RAHIMAFOOD  RAHIMA FOOD CORP. LTD                                  85.86         87.80        80.60        115219            267        9893030.30

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
FORTUNE            58.50      10.00          48.50           485.0000
SAMATALETH         25.30      23.00          2.30            10.0000
ETL                24.40      22.20          2.20            9.9099
KAY&QUE            29.10      26.50          2.60            9.8113
STANDARINS         15.70      14.30          1.40            9.7902
FINEFOODS          11.30      10.30          1.00            9.7087
METROSPIN          9.20       8.40           0.80            9.5238
AZIZPIPES          60.30      55.10          5.20            9.4374
RAHIMAFOOD         87.30      79.90          7.40            9.2616
SEBL1STMF          12.40      11.70          0.70            5.9829

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
FARCHEM            19.20      23.80          -4.60           -19.3277
KBPPWBIL           19.80      21.50          -1.70           -7.9070
JAMUNABANK         14.80      15.50          -0.70           -4.5161
SAMORITA           68.20      71.30          -3.10           -4.3478
AFCAGRO            52.50      54.80          -2.30           -4.1971
HAKKANIPUL         53.30      55.60          -2.30           -4.1367
NTC                515.00     537.00         -22.00          -4.0968
POPULARLIF         69.00      71.90          -2.90           -4.0334
ZAHINTEX           17.80      18.50          -0.70           -3.7838
PHOENIXFIN         22.90      23.80          -0.90           -3.7815

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
FORTUNE            113929520.60       2234278         5451
BSRMLTD            17631212.70        124023          423
NBL                10677359.10        1048820         423
RAHIMAFOOD         9893030.30         115219          267
UNIONCAP           8221859.60         575488          287
DOREENPWR          7931055.30         99878           391
ACTIVEFINE         6455072.80         127503          155
HFL                6286601.90         273843          160
ACMELAB            5744394.50         58652           257
PREMIERBAN         5501023.10         565500          221

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
FORTUNE            113929520.60       2234278         5451
NBL                10677359.10        1048820         423
UNIONCAP           8221859.60         575488          287
PREMIERBAN         5501023.10         565500          221
GENNEXT            2945065.50         409625          129
KEYACOSMET         2907872.10         286198          144
HFL                6286601.90         273843          160
FIRSTSBANK         2831085.20         263278          60
TUNGHAI            3063206.30         255688          49
OAL                5183942.60         235096          363

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
FORTUNE            113929520.60       2234278         5451
BSRMLTD            17631212.70        124023          423
NBL                10677359.10        1048820         423
DOREENPWR          7931055.30         99878           391
OAL                5183942.60         235096          363
YPL                4843685.50         156820          308
UNIONCAP           8221859.60         575488          287
BSCCL              4003890.60         34798           280
RAHIMAFOOD         9893030.30         115219          267
ACMELAB            5744394.50         58652           257

------------------------------------------------------------
 
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                          Date: Oct 20 2016                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
19          LIFE INSURANCE                                     82          12803           785718.60            12                    10            3              4               3
1           GENERAL INSURANCE                                  317         246537          4111965.60           30                    27            9              9               9
6           ENG N ELECTRICAL                                   1843        896130          40591109.20          27                    35            10             15              10
8           SERVICES N PROPERTY                                348         329500          6859687.90           7                     5             0              5               0
9           PAPERS N PRINTING                                  182         145560          3930877.70           4                     5             1              3               1
3           PHARMA N CHEMICAL                                  1399        1035194         32462909.20          23                    22            3              16              3
13          CERAMIC                                            79          59529           1140750.20           5                     4             1              2               1
4           FOODS N ALLIED                                     643         335379          14776731.70          12                    13            2              9               2
20          TELECOMMUNICATION                                  336         41185           5769894.80           2                     4             2              0               2
2           TEXTILE N CLOTHING                                 1958        2711622         38074271.70          40                    47            15             17              15
12          BANK                                               1550        2916972         36413580.70          29                    36            13             10              13
11          MUTUAL FUNDS                                       133         241626          1404059.50           34                    26            10             6               10
17          LEASING N FINANCE                                  1026        1174683         21973885.80          22                    25            8              9               8
30          MISCELLANEOUS                                      931         628130          16955395.00          14                    12            3              6               3
16          ICT                                                691         574001          14784061.70          7                     13            6              1               6
7           LEATHR N FOOTWEAR                                  5524        2262944         115687931.60         6                     7             2              3               2
10          ENERGY                                             1379        422442          27251379.40          16                    18            3              12              3
5           CEMENT                                             459         141039          7878049.30           7                     7             1              5               1

----------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                                                                         SECTOR WISE CONCENTRATION                                                                    
                                                                           Date: Oct 20 2016                                                                     
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
Sector Name                                        Turnover               % of CSE Turnover  Free Float Market Cap  Free Float Market cap to Total FF Market Cap(%) Turnover to Sectoral Free Float Market Cap(%) Index              % Change           
-------------------------------------------------- ---------------------- ------------------ ---------------------- ----------------------------------------------- --------------------------------------------- ------------------ ------------------ 
BANK                                               36413580.70            9.32               240766622053.10        25.96                                           .0151                                         40083.6900         -.19
CEMENT                                             7878049.30             2.02               52289748626.00         5.64                                            .0151                                         6606.1116          -.64
CERAMIC                                            1140750.20             .29                6803458073.20          .73                                             .0168                                         548.4736           .05
ENERGY                                             27251379.40            6.97               96131722146.00         10.36                                           .0283                                         10011.6792         -.78
ENG N ELECTRICAL                                   40591109.20            10.39              54600017810.50         5.89                                            .0743                                         5983.9507          -.37
FOODS N ALLIED                                     14776731.70            3.78               37249968128.40         4.02                                            .0397                                         17795.1275         -.12
GENERAL INSURANCE                                  4111965.60             1.05               14889168705.10         1.61                                            .0276                                         5778.9627          .42
ICT                                                14784061.70            3.78               4746097364.20          .51                                             .3115                                         8467.3134          .82
LEASING N FINANCE                                  21973885.80            5.62               35480365480.20         3.83                                            .0619                                         18439.6708         -.30
LEATHR N FOOTWEAR                                  115687931.60           29.60              10534861990.50         1.14                                            1.0981                                        6544.8147          -.30
LIFE INSURANCE                                     785718.60              .20                20198813443.80         2.18                                            .0039                                         79620.8528         -.21
MISCELLANEOUS                                      16955395.00            4.34               44396776831.20         4.79                                            .0382                                         8016.4274          -.28
MUTUAL FUNDS                                       1404059.50             .36                18138112191.50         1.96                                            .0077                                         5177.6749          .71
PAPERS N PRINTING                                  3930877.70             1.01               1628167372.10          .18                                             .2414                                         805.5589           -1.76
PHARMA N CHEMICAL                                  32462909.20            8.31               182488910367.50        19.67                                           .0178                                         29484.5390         -.47
SERVICES N PROPERTY                                6859687.90             1.76               18557397629.40         2.00                                            .0370                                         1776.8765          -1.28
TELECOMMUNICATION                                  5769894.80             1.48               42367979991.10         4.57                                            .0136                                         1664.4322          .54
TEXTILE N CLOTHING                                 38074271.70            9.74               41036286015.00         4.42                                            .0928                                         2024.4688          .76

---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
		           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          5.00          5.10          5.00          5.10          5.00              0.10             18            41296         207582.20
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          11.90         7.30          9.00          9.20          9.20          9.20          9.00              0.20             1             1000          9200.00
8THICB             8TH ICB MUTUAL FUND                    88.00         54.50         58.30         59.00         58.80         58.80         58.30             0.50             5             1730          101750.00
AAMRATECH          AAMRA TECHNOLOGIES LTD.                28.30         21.00         25.70         26.60         25.60         26.50         25.70             0.80             160           134689        3535472.10
ABB1STMF           AB BANK 1ST MUTUAL FUND                6.00          4.50          5.30          5.20          5.20          5.20          5.30              -0.10            5             3700          19240.00
ABBANK             AB BANK LIMITED                        21.80         14.80         18.00         18.40         17.80         18.10         18.00             0.10             148           156718        2834795.80
ACI                ADVANCED CHEMICAL INDUSTRIES           600.00        402.00        415.90        410.00        402.00        405.40        415.90            -10.50           25            572           231577.00
ACIFORMULA         ACI FORMULATIONS LIMITED               198.50        147.50        158.40        158.10        155.10        155.20        158.40            -3.20            13            2004          312987.40
ACMELAB            ACME LABORATORIES LTD.                 139.00        95.50         96.90         99.00         95.50         97.70         96.90             0.80             257           58652         5744394.50
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             59.20         45.80         51.00         51.90         49.50         49.70         51.00             -1.30            155           127503        6455072.80
AFCAGRO            AFC AGRO BIOTECH LTD.                  76.00         52.40         54.80         54.40         52.40         52.50         54.80             -2.30            22            7890          422133.00
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              69.30         46.50         50.20         50.20         49.20         49.50         50.20             -0.70            117           37001         1837801.90
AGNISYSL           AGNI SYSTEMS LIMITED                   24.80         16.00         19.90         20.60         20.00         20.20         19.90             0.30             173           103779        2103066.90
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           8.50          5.60          8.00          8.00          7.80          7.90          8.00              -0.10            2             1000          7900.00
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             16.10         12.10         15.00         15.00         14.90         15.00         15.00             0.00             37            44959         673368.10
ALLTEX             ALLTEX INDUSTRIES LIMITED              33.40         16.80         18.60         18.60         17.50         18.00         18.60             -0.60            221           172559        3102573.40
AMANFEED           AMAN FEED LIMITED                      92.00         42.00         77.80         77.90         76.40         77.20         77.80             -0.60            11            2201          169986.70
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          590.00        265.00        433.00        435.00        418.00        420.10        433.00            -12.90           12            258           108491.00
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          237.00        188.50        210.20        209.90        205.20        207.00        210.20            -3.20            33            1145          239129.40
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             37.00         20.50         28.30         28.10         28.00         28.00         28.30             -0.30            2             1500          42050.00
ANWARGALV          ANWAR GALVANIZING LIMITED              95.00         60.00         74.10         75.00         72.00         72.10         74.10             -2.00            27            8395          611326.50
APEXFOODS          APEX FOODS LIMITED                     187.00        101.00        146.20        154.50        141.00        141.30        146.20            -4.90            31            1634          233649.10
APEXFOOT           APEX FOOTWEAR LIMITED                  378.50        290.00        349.50        349.50        349.50        349.50        349.50            0.00             0             0             0.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         136.90        85.00         113.10        115.80        110.00        111.00        113.10            -2.10            6             521           57568.00
APEXTANRY          APEX TANNERY LIMITED                   168.00        109.10        146.60        147.30        142.80        143.20        146.60            -3.40            22            4705          674569.80
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          20.20         14.90         16.40         16.40         16.10         16.20         16.20             0.00             82            98321         1590647.90
ARAMIT             ARAMIT LIMITED                         543.00        360.30        403.50        399.90        390.00        394.40        403.50            -9.10            18            3130          1246584.00
ARAMITCEM          ARAMIT CEMENT LIMITED                  43.30         25.50         39.10         40.90         38.80         39.00         39.10             -0.10            211           75364         2995319.80
ARGONDENIM         ARGON DENIMS LIMITED                   29.00         21.00         27.90         28.90         27.50         28.50         27.90             0.60             91            75053         2121401.90
ASIAINS            ASIA INSURANCE LIMITED                 17.20         11.80         16.70         16.80         16.50         16.50         16.70             -0.20            3             2279          37693.50
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            18.30         11.50         16.80         16.80         16.80         16.80         16.80             0.00             0             0             0.00
ATCSLGF            ASIAN TIGER SANDHANI LIFE GROWTH FUND  10.80         6.50          10.10         10.10         10.10         10.10         10.10             0.00             0             0             0.00
AZIZPIPES          AZIZ PIPES LIMITED                     64.00         33.00         55.10         60.60         60.00         60.30         55.10             5.20             5             650           39225.00
BANGAS             BANGAS LIMITED                         235.00        151.10        171.80        170.30        167.10        167.90        171.80            -3.90            26            1676          282812.70
BANKASIA           BANK ASIA LIMITED                      19.50         13.50         18.70         18.90         18.80         18.80         18.70             0.10             4             3500          65900.00
BARKAPOWER         BARAKA POWER LIMITED                   33.60         27.00         28.90         29.10         28.80         29.00         28.90             0.10             25            14705         425993.00
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1430.00       1121.00       1165.00       1180.00       1160.00       1162.40       1165.00           -2.60            10            302           351073.50
BATBC              BRITISH AMERICAN TOBACCO BD CO         3070.00       2401.00       2500.90       2500.90       2500.90       2500.90       2500.90           0.00             0             0             0.00
BAYLEASING         BAY LEASING & INVESTMENT LTD.          23.40         14.00         20.50         20.80         20.40         20.50         20.50             0.00             21            13726         281765.60
BBS                BANGLADESH BUILDING SYSTEMS LTD.       43.30         30.30         37.70         37.90         37.40         37.60         37.70             -0.10            23            7140          268164.50
BDAUTOCA           BANGLADESH AUTOCARS LIMITED            0.00          0.00          37.60         37.60         37.60         37.60         37.60             0.00             0             0             0.00
BDCOM              BDCOM ONLINE LIMITED                   28.80         20.40         28.10         28.40         27.10         27.20         28.10             -0.90            98            161924        4478159.80
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.90         10.80         14.20         14.90         14.20         14.20         14.20             0.00             43            70202         1007751.90
BDLAMPS            BANGLADESH LAMPS LIMITED               280.00        160.50        174.80        177.10        175.50        176.20        174.80            1.40             16            1475          259822.90
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.50         19.90         20.50         21.40         19.90         20.90         20.50             0.40             214           168743        3475445.60
BDWELDING          BD WELDING ELECTRODES LIMITED          23.70         8.10          10.60         10.50         10.40         10.40         10.60             -0.20            3             2300          23970.00
BEACHHATCH         BEACH HATCHERY  LTD.                   16.80         8.50          10.50         10.50         10.30         10.40         10.50             -0.10            64            52022         541858.70
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            20.50         14.30         18.70         18.80         18.00         18.50         18.70             -0.20            66            143450        2663235.20
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     57.00         42.60         43.40         43.20         42.60         43.00         43.40             -0.40            3             1800          77350.00
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         22.70         22.90         22.60         22.70         22.70             0.00             193           189150        4294875.70
BGIC               BD GENERAL INSURANCE COMPANY           18.50         13.00         16.60         16.30         16.30         16.30         16.60             -0.30            4             4966          80945.80
BIFC               BD INDUSTRIAL FINANCE CO. LTD          12.50         6.90          8.00          8.00          8.00          8.00          8.00              0.00             0             0             0.00
BNICL              BANGLADESH NATIONAL INSURANCE COMPANY  38.00         11.10         17.50         18.40         17.20         18.00         17.50             0.50             242           131662        2378112.40
BRACBANK           BRAC BANK LIMITED                      64.90         40.00         59.90         60.20         59.70         60.00         59.90             0.10             9             8503          510170.00
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        440.70        445.00        435.00        435.30        440.70            -5.40            165           3946          1729832.20
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    129.80        98.00         113.30        118.00        110.00        117.30        113.30            4.00             280           34798         4003890.60
BSRMLTD            BANGLADESH STEEL RE-ROLLING MILLS LTD. 205.10        112.60        140.50        143.00        138.00        142.40        140.50            1.90             423           124023        17631212.70
BSRMSTEEL          BSRM STEELS LIMITED                    107.00        83.00         92.90         94.00         92.70         92.90         92.90             0.00             29            5975          555568.00
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            95.70         75.50         76.60         77.00         76.50         76.70         76.60             0.10             48            22570         1732923.60
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             8.90          5.80          6.10          6.10          5.80          6.00          6.10              -0.10            34            76003         451057.90
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          17.20         13.80         16.60         16.60         16.60         16.60         16.60             0.00             0             0             0.00
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           24.30         13.30         15.90         15.80         15.30         15.40         15.90             -0.50            129           124160        1924271.50
CITYBANK           THE CITY BANK LIMITED                  25.50         19.90         24.10         24.10         24.00         24.10         24.10             0.00             11            19485         467940.00
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         16.30         10.00         14.30         14.80         14.40         14.80         14.30             0.50             8             2936          43099.00
CNATEX             C & A TEXTILES LTD.                    13.10         7.70          8.90          9.00          8.90          8.90          8.90              0.00             61            128240        1148706.00
CONFIDCEM          CONFIDENCE CEMENT LIMITED              95.00         70.00         91.10         92.00         91.00         91.60         91.10             0.50             11            884           80984.60
CONTININS          CONTINENTAL INSURANCE LIMITED          18.90         10.50         18.70         18.10         18.10         18.10         18.70             -0.60            1             50            905.00
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         339.50        200.00        205.40        212.00        200.20        206.40        205.40            1.00             194           14194         2920506.10
DACCADYE           THE DACCA DYEING & MFC. CO. LT         20.00         8.20          9.20          9.30          9.00          9.10          9.20              -0.10            52            86311         786022.20
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             31.40         18.00         29.30         30.00         29.00         29.10         29.30             -0.20            18            23470         684235.20
DBH                DELTA BRAC HOUSING FIN. CORP.          144.00        103.00        105.90        105.80        105.80        105.80        105.90            -0.10            1             300           31740.00
DBH1STMF           DBH FIRST MUTUAL FUND                  7.20          4.70          6.80          7.00          6.90          7.00          6.80              0.20             4             6000          41900.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           125.50        90.00         97.20         98.60         96.00         96.40         97.20             -0.80            47            6405          619351.10
DELTASPINN         DELTA SPINNERS LIMITED                 12.10         7.40          8.60          8.90          8.50          8.80          8.60              0.20             73            140279        1233705.20
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         59.00         45.00         52.80         52.00         50.70         52.00         52.80             -0.80            14            3065          157634.50
DESHBANDHU         DESHBANDHU POLYMER LIMITED             14.20         9.90          11.90         11.90         11.70         11.70         11.90             -0.20            59            108879        1281574.30
DHAKABANK          DHAKA BANK LIMITED                     20.50         13.40         18.20         18.20         17.90         18.00         18.20             -0.20            7             5551          99835.00
DHAKAINS           DHAKA INSURANCE LIMITED                20.60         13.00         19.10         18.90         18.70         18.90         19.10             -0.20            2             4290          80225.00
DOREENPWR          DOREEN POWER GENERATIONS AND SYSTEMS L 89.00         49.50         77.20         80.90         74.20         79.50         77.20             2.30             391           99878         7931055.30
DSSL               DRAGON SWEATER & SPINNING LTD.         21.00         9.80          10.30         10.30         10.10         10.20         10.30             -0.10            85            139781        1422374.30
DULAMIACOT         DULAMIA COTTON SPINNING MILLS          0.00          0.00          10.20         10.20         10.20         10.20         10.20             0.00             0             0             0.00
DUTCHBANGL         DUTCH-BANGLA BANK LIMITED              113.80        92.00         109.00        109.00        109.00        109.00        109.00            0.00             0             0             0.00
EASTERNINS         EASTERN INSURANCE COMPANY LTD          27.90         18.00         23.00         23.00         23.00         23.00         23.00             0.00             0             0             0.00
EASTLAND           EASTLAND INSURANCE COMPANY LTD         23.90         16.20         20.00         20.50         20.10         20.20         20.00             0.20             4             3246          65553.20
EBL                EASTERN BANK LIMITED                   35.00         24.20         29.20         28.80         28.60         28.60         29.20             -0.60            2             489           13995.60
EBL1STMF           EBL FIRST MUTUAL FUND                  5.80          4.20          5.10          5.10          5.10          5.10          5.10              0.00             8             23325         118957.50
EBLNRBMF           EBL NRB MUTUAL FUND                    6.10          4.20          5.00          5.00          5.00          5.00          5.00              0.00             1             650           3250.00
ECABLES            EASTERN CABLES LIMITED                 202.00        100.00        153.00        153.90        150.00        150.00        153.00            -3.00            7             900           135600.00
EHL                EASTERN HOUSING LIMITED                42.10         31.20         33.20         33.40         33.10         33.30         33.20             0.10             20            6130          203584.10
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            80.20         37.00         38.80         39.00         38.50         38.50         38.80             -0.30            48            16699         644687.50
ENVOYTEX           ENVOY TEXTILES LIMITED                 46.30         31.00         36.20         37.50         36.40         37.50         36.20             1.30             2             260           9739.00
ETL                EVINCE TEXTILES LIMITED                25.00         14.20         22.20         24.40         22.80         24.40         22.20             2.20             171           101615        2405743.00
EXIM1STMF          EXIM BANK 1ST MUTUAL FUND              10.10         4.50          7.00          6.90          6.90          6.90          7.00              -0.10            1             1000          6900.00
EXIMBANK           EXPORT IMPORT BANK OF BD LTD           10.50         7.50          10.30         10.40         10.20         10.30         10.30             0.00             113           195327        2003979.70
FAMILYTEX          FAMILYTEX (BD) LTD.                    12.50         8.00          8.40          8.40          8.30          8.40          8.40              0.00             61            100520        841729.00
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           33.70         19.00         19.80         19.80         19.00         19.20         23.80             -4.60            243           151692        2925981.00
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      11.90         7.50          9.80          10.00         9.60          9.80          9.80              0.00             33            43658         427712.90
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          81.50         54.20         65.10         66.50         66.50         66.50         65.10             1.40             1             100           6650.00
FASFIN             FAS FINANCE & INVESTMENT LTD           13.40         7.40          10.70         11.00         10.70         10.80         10.70             0.10             25            21305         232374.00
FBFIF              FIRST BANGLADESH FIXED INCOME FUND     8.90          5.30          6.50          6.50          6.50          6.50          6.50              0.00             0             0             0.00
FEDERALINS         FEDERAL INSURANCE COMPANY LTD          13.30         8.10          11.60         11.70         11.40         11.50         11.60             -0.10            12            4725          54426.00
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  27.50         16.10         23.10         23.00         22.50         22.50         23.10             -0.60            3             759           17204.00
FINEFOODS          FINE FOODS LIMITED                     11.30         7.00          10.30         11.30         10.30         11.30         10.30             1.00             42            51519         574485.40
FIRSTFIN           FIRST FINANCE LIMITED                  12.80         6.00          7.30          7.60          7.30          7.50          7.30              0.20             7             7048          52580.30
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         11.20         7.80          11.00         11.00         10.70         10.90         11.00             -0.10            60            263278        2831085.20
FORTUNE            FORTUNE SHOES LIMITED                  62.00         40.20         40.20         62.00         40.20         58.50         10.00             48.50            5451          2234278       113929520.60
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           19.50         11.20         15.90         16.00         15.70         15.80         15.90             -0.10            32            48650         770368.00
FUWANGFOOD         FU-WANG FOODS LIMITED                  17.30         12.00         13.40         13.30         13.10         13.10         13.40             -0.30            83            54872         723630.40
GBBPOWER           GBB POWER LTD.                         19.20         13.50         15.70         15.70         15.40         15.60         15.70             -0.10            37            25569         399143.70
GENNEXT            GENERATION NEXT FASHIONS LTD.          11.00         6.60          7.20          7.30          7.10          7.20          7.20              0.00             129           409625        2945065.50
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    31.10         22.70         25.90         26.00         25.60         25.70         25.90             -0.20            7             4000          103140.00
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         47.40         33.50         44.00         44.00         42.30         42.40         44.00             -1.60            9             4950          210948.20
GOLDENSON          GOLDEN SON LIMITED                     32.80         21.00         22.40         22.80         22.00         22.10         22.40             -0.30            94            51759         1149150.30
GP                 GRAMEENPHONE LIMITED                   285.50        226.00        275.70        278.50        275.60        276.10        275.70            0.40             56            6387          1766004.20
GPHISPAT           GPH ISPAT LTD.                         59.00         26.30         29.10         29.60         29.20         29.50         29.10             0.40             95            48284         1421505.30
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         86.00         53.10         62.70         62.70         62.70         62.70         62.70             0.00             0             0             0.00
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            11.90         9.40          10.40         10.40         10.40         10.40         10.40             0.00             5             6300          65520.00
GREENDELMF         GREEN DELTA MUTUAL FUND                7.20          4.20          7.00          6.90          6.90          6.90          7.00              -0.10            1             500           3450.00
GREENDELT          GREEN DELTA INSURANCE COMPANY          56.90         40.20         45.30         46.20         45.10         46.20         45.30             0.90             2             89            4104.10
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      22.40         11.00         20.70         21.70         20.40         21.00         20.70             0.30             159           84360         1772191.00
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         64.90         38.20         55.60         55.60         52.60         53.30         55.60             -2.30            46            25695         1377218.50
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         617.00        480.30        550.00        550.00        550.00        550.00        550.00            0.00             0             0             0.00
HFL                HAMID FABRICS LTD.                     23.60         13.00         22.00         23.60         22.50         23.10         22.00             1.10             160           273843        6286601.90
HRTEX              H.R.TEXTILE MILLS LIMITED              26.70         17.00         24.00         24.80         23.50         24.60         24.00             0.60             20            22690         554279.50
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            34.20         27.10         32.00         32.00         32.00         32.00         32.00             0.00             0             0             0.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           1000.00       900.00        960.00        960.00        960.00        960.00        960.00            0.00             0             0             0.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           267.00        136.60        207.00        207.00        207.00        207.00        207.00            0.00             0             0             0.00
ICB                INVESTMENT CORP OF BANGLADESH          113.00        90.00         103.80        103.50        101.20        101.70        103.80            -2.10            18            4865          500565.10
ICB1STNRB          ICB AMCL FIRST NRB MUTUAL FUND         22.70         17.50         19.20         19.20         19.20         19.20         19.20             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          4.50          4.50          4.50          4.60              -0.10            2             386           1737.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            5.30          4.30          5.00          5.00          5.00          5.00          5.00              0.00             2             1500          7500.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                6.80          5.30          6.00          6.00          6.00          6.00          6.00              0.00             1             1000          6000.00
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 6.60          5.70          6.00          6.00          6.00          6.00          6.00              0.00             3             3000          18000.00
IDLC               IDLC FINANCE LIMITED                   65.30         46.80         62.30         62.00         61.70         61.80         62.30             -0.50            13            12258         758419.20
IFADAUTOS          IFAD AUTOS LIMITED                     102.80        74.00         82.00         82.00         79.30         80.00         82.00             -2.00            85            19055         1529340.80
IFIC               INTL FINANCE INV & COMM BANK           21.80         14.60         19.20         19.30         18.90         19.10         19.20             -0.10            21            39030         746514.70
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              5.20          3.90          4.80          4.80          4.80          4.80          4.80              0.00             1             1000          4800.00
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             7.30          5.80          6.60          6.70          6.70          6.70          6.60              0.10             1             500           3350.00
ILFSL              INT'L LEASING & FINANCIAL SERV         11.70         7.20          10.00         10.20         9.90          10.10         10.00             0.10             27            42925         434264.50
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             13.60         8.90          10.80         11.10         10.90         11.10         10.80             0.30             10            5200          57190.20
INTECH             INTECH LIMITED                         15.80         10.00         15.00         15.80         14.60         15.30         15.00             0.30             103           104191        1614457.80
IPDC               IPDC OF BANGLADESH LIMITED             40.70         18.20         37.10         36.70         36.00         36.10         37.10             -1.00            13            10400         378880.00
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         34.80         20.80         31.30         31.50         31.00         31.10         31.30             -0.20            32            20763         647121.00
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         16.90         11.70         15.10         15.10         14.80         14.80         15.10             -0.30            30            23452         349421.00
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         19.60         12.60         17.00         17.10         17.10         17.10         17.00             0.10             1             44            752.40
ISNLTD             INFORMATION SERVICES NETWORK L         16.00         9.50          14.50         14.90         14.00         14.90         14.50             0.40             3             705           10240.00
ITC                IT CONSULTANTS LIMITED                 83.50         32.50         50.70         53.00         49.10         51.60         50.70             0.90             136           45243         2358429.90
JAMUNABANK         JAMUNA BANK LIMITED                    15.50         11.00         15.50         15.00         14.80         14.80         15.50             -0.70            20            14154         210085.90
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             205.00        140.10        196.60        196.80        195.10        195.90        196.60            -0.70            36            3648          714795.10
JANATAINS          JANATA INSURANCE COMPANY LTD           13.60         9.00          13.10         13.60         13.00         13.00         13.10             -0.10            4             1431          18603.60
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    175.00        145.00        153.00        156.00        156.00        156.00        153.00            3.00             1             500           78000.00
KAY&QUE            KAY & QUE (BANGLADESH) LTD             32.00         16.00         26.50         29.10         29.10         29.10         26.50             2.60             1             1             29.10
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  28.60         14.20         21.50         21.20         19.60         19.80         21.50             -1.70            109           125841        2553746.10
KDSALTD            KDS ACCESSORIES LTD.                   93.50         52.80         71.10         73.00         70.00         71.60         71.10             0.50             38            12487         894356.70
KEYACOSMET         KEYA COSMETICS LIMITED                 16.30         10.10         10.10         10.20         10.10         10.20         10.10             0.10             144           286198        2907872.10
KOHINOOR           KOHINOOR CHEMICAL CO (BD) LTD          456.00        320.00        350.00        350.00        350.00        350.00        350.00            0.00             0             0             0.00
KPCL               KHULNA POWER COMPANY LIMITED           80.20         58.00         62.10         62.00         61.30         61.50         62.10             -0.60            41            10593         652339.80
KPPL               KHULNA PRINTING & PACKAGING LTD.       15.40         8.20          9.10          9.40          8.80          9.30          9.10              0.20             41            56542         511052.90
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           86.50         55.30         74.10         74.20         72.80         73.10         74.10             -1.00            195           55924         4095622.80
LANKABAFIN         LANKABANGLA FINANCE LIMITED            43.00         26.50         32.00         31.90         31.70         31.80         32.00             -0.20            99            65687         2087667.90
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                36.00         24.00         31.50         31.20         30.90         31.00         31.50             -0.50            40            23460         727733.00
LIBRAINFU          LIBRA INFUSIONS LIMITED                835.00        316.40        615.00        610.00        610.00        610.00        615.00            -5.00            1             24            14640.00
LINDEBD            LINDE BANGLADESH LIMITED               1500.00       1061.00       1400.00       1380.00       1380.00       1380.00       1400.00           -20.00           1             50            69000.00
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            7.40          4.80          6.90          6.90          6.90          6.90          6.90              0.00             0             0             0.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         10.40         6.10          7.10          7.40          7.00          7.40          7.10              0.30             75            60006         435626.10
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.00         15.00         17.20         17.20         16.80         16.90         17.20             -0.30            29            27435         468458.50
MARICO             MARICO BANGLADESH LIMITED              1454.00       1150.10       1231.10       1260.00       1231.00       1231.00       1231.10           -0.10            2             15            18581.00
MATINSPINN         MATIN SPINNING MILLS LTD.              42.50         37.10         38.00         38.00         38.00         38.00         38.00             0.00             0             0             0.00
MBL1STMF           MBL 1ST MUTUAL FUND                    7.40          5.10          7.10          7.10          7.10          7.10          7.10              0.00             0             0             0.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            123.90        80.00         103.60        103.20        103.00        103.00        103.60            -0.60            2             250           25760.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          68.90         45.00         54.10         54.10         54.10         54.10         54.10             0.00             0             0             0.00
MERCANBANK         MERCANTILE BANK LIMITED                14.10         8.60          13.90         14.00         13.70         13.90         13.90             0.00             28            39541         550038.60
MERCINS            MERCANTILE INSURANCE CO.LTD.           14.80         10.00         14.40         14.80         13.80         14.70         14.40             0.30             8             80250         1179290.00
METROSPIN          METRO SPINNING LIMITED                 9.90          6.90          8.40          9.20          8.70          9.20          8.40              0.80             63            87999         804039.80
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   29.00         15.40         19.00         19.60         17.10         19.30         19.00             0.30             57            51255         985252.50
MICEMENT           M.I. CEMENT FACTORY LTD.               85.30         70.00         75.20         77.00         75.50         76.70         75.20             1.50             28            6902          525898.10
MIDASFIN           MIDAS FINANCING LIMITED                19.30         14.00         16.00         16.00         16.00         16.00         16.00             0.00             0             0             0.00
MIRACLEIND         MIRACLE INDUSTRIES LIMITED             40.60         24.00         34.00         33.80         33.30         33.30         34.00             -0.70            23            13508         455048.80
MITHUNKNIT         MITHUN KNITTING AND DYEING             77.80         52.80         70.30         70.00         69.10         69.20         70.30             -1.10            7             2800          194850.00
MJLBD              MJL BANGLADESH LIMITED                 119.50        82.90         117.10        117.00        116.10        117.00        117.10            -0.10            28            4496          525899.00
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           45.20         34.10         40.00         39.60         39.50         39.60         40.00             -0.40            2             200           7910.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               189.90        133.20        183.20        184.90        182.00        182.10        183.20            -1.10            54            1937          352871.20
MTB                MUTUAL TRUST BANK LIMITED              23.00         14.00         22.40         22.50         22.30         22.50         22.40             0.10             7             9392          210241.60
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         226.00        154.00        165.10        165.10        165.10        165.10        165.10            0.00             0             0             0.00
NAVANACNG          NAVANA CNG LIMITED                     52.90         41.20         43.00         43.40         42.50         42.60         43.00             -0.40            33            5951          254280.60
NBL                NATIONAL BANK LIMITED                  10.30         7.70          10.10         10.30         10.00         10.20         10.10             0.10             423           1048820       10677359.10
NCCBANK            N C C BANK LIMITED                     11.10         8.20          10.90         11.00         10.90         11.00         10.90             0.10             54            53338         586147.90
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         19.30         19.40         19.00         19.20         19.30             -0.10            48            31251         598596.20
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         53.80         26.40         49.30         52.00         48.30         50.20         49.30             0.90             142           84433         4215772.00
NITOLINS           NITOL INSURANCE COMPANY LTD            27.80         19.80         22.50         22.50         22.50         22.50         22.50             0.00             0             0             0.00
NLI1STMF           NLI FIRST MUTUAL FUND                  12.60         9.00          12.20         12.10         12.00         12.10         12.20             -0.10            2             2500          30200.00
NORTHRNINS         NORTHERN GENERAL INSURANCE CO.         19.60         13.80         19.10         19.10         19.10         19.10         19.10             0.00             0             0             0.00
NPOLYMAR           NATIONAL POLYMER IND LTD               105.00        70.00         83.90         84.60         82.00         83.60         83.90             -0.30            9             1212          101324.10
NTC                NATIONAL TEA COMPANY LIMITED           635.00        500.00        537.00        515.00        515.00        515.00        537.00            -22.00           1             5             2575.00
OAL                OLYMPIC ACCESSORIES LTD.               38.40         21.70         22.40         22.90         21.70         21.80         22.40             -0.60            363           235096        5183942.60
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             367.70        246.40        308.90        320.00        303.10        309.10        308.90            0.20             16            3420          1077858.00
ONEBANKLTD         ONE BANK LIMITED                       16.70         11.90         15.10         15.20         15.00         15.10         15.10             0.00             15            28690         433810.00
ORIONINFU          ORION INFUSION LIMITED                 78.10         51.10         66.60         66.70         65.30         65.40         66.60             -1.20            35            16200         1064304.50
ORIONPHARM         ORION PHARMA LTD.                      44.80         33.40         37.40         37.20         36.50         36.80         37.40             -0.60            63            22884         843926.60
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       33.80         20.70         23.00         25.00         23.10         23.80         23.00             0.80             10            3920          93336.00
PADMAOIL           PADMA OIL COMPANY LIMITED              199.00        161.50        190.20        191.00        189.20        190.20        190.20            0.00             15            1862          353964.10
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            16.70         9.20          16.20         16.70         16.00         16.50         16.20             0.30             8             4730          78236.00
PENINSULA          PENINSULA CHITTAGONG LIMITED           20.20         14.00         19.20         19.30         18.50         18.90         19.20             -0.30            66            83909         1590210.00
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         17.50         12.90         17.40         17.20         17.10         17.20         17.40             -0.20            4             488           8383.10
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           5.10          4.10          4.60          4.70          4.60          4.70          4.60              0.10             4             3500          16300.00
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          26.90         18.00         22.30         21.60         21.60         21.60         22.30             -0.70            2             146           3153.60
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          25.80         15.40         23.80         23.00         22.80         22.90         23.80             -0.90            12            6472          148451.00
PHPMF1             PHP FIRST MUTUAL FUND                  5.40          4.00          4.60          4.70          4.60          4.70          4.60              0.10             29            85280         400121.40
PIONEERINS         PIONEER INSURANCE COMPANY LTD          35.00         23.40         30.90         30.90         30.90         30.90         30.90             0.00             0             0             0.00
PLFSL              PEOPLE'S LEASING & FIN'L SERV.         16.00         6.50          7.20          7.30          7.00          7.30          7.20              0.10             35            53582         388695.80
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         5.20          4.00          4.60          4.70          4.60          4.70          4.60              0.10             15            17626         82405.90
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         87.90         63.50         71.90         69.00         69.00         69.00         71.90             -2.90            1             30            2070.00
POWERGRID          POWER GRID COMPANY OF BD LTD.          64.90         46.00         61.70         61.90         61.40         61.60         61.70             -0.10            24            14356         884134.40
PRAGATIINS         PRAGATI INSURANCE LIMITED              28.60         21.20         25.80         25.80         25.80         25.80         25.80             0.00             0             0             0.00
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               9.80          6.70          9.70          9.80          9.60          9.70          9.70              0.00             221           565500        5501023.10
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           105.10        74.00         90.70         90.20         90.00         90.10         90.70             -0.60            12            1715          154464.00
PREMIERLEA         PREMIER LEASING & FINANCE LTD          11.40         7.50          10.70         11.00         10.70         10.90         10.70             0.20             43            39346         430855.50
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             5.50          4.30          4.80          5.10          5.00          5.00          4.80              0.20             6             4700          23600.00
PRIMEBANK          PRIME BANK LIMITED                     18.40         13.10         17.20         17.40         17.10         17.20         17.20             0.00             9             2883          49605.30
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         13.30         7.00          8.70          8.90          8.50          8.80          8.70              0.10             12            13011         114993.50
PRIMEINSUR         PRIME INSURANCE COMPANY LTD            18.60         12.00         17.00         17.00         17.00         17.00         17.00             0.00             0             0             0.00
PRIMELIFE          PRIME ISLAMI LIFE INSURANCE            76.10         36.00         55.50         58.00         58.00         58.00         55.50             2.50             1             30            1740.00
PRIMETEX           PRIME TEXTILE SPINNING MILLS           24.50         14.50         23.30         23.00         22.70         22.90         23.30             -0.40            8             3300          75090.00
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         14.80         14.90         14.10         14.50         14.80             -0.30            7             4404          64637.20
PTL                PARAMOUNT TEXTILE LIMITED              22.20         14.00         21.10         22.20         21.30         21.70         21.10             0.60             130           144619        3144831.30
PUBALIBANK         PUBALI BANK LIMITED                    24.00         15.50         23.00         22.80         22.60         22.70         23.00             -0.30            10            5612          127464.20
QSMDRYCELL         QUASEM DRYCELLS LIMITED                135.00        64.20         81.00         80.00         77.50         78.00         81.00             -3.00            38            11867         933945.50
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            87.80         33.60         87.80         87.80         80.60         87.30         79.90             7.40             267           115219        9893030.30
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              74.60         55.70         57.60         59.20         57.60         57.80         57.60             0.20             28            4658          269109.10
RANFOUNDRY         RANGPUR FOUNDRY LTD                    123.00        93.00         101.30        100.10        100.00        100.10        101.30            -1.20            10            960           96015.00
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     17.60         11.30         14.10         14.10         13.80         13.90         14.10             -0.20            25            33168         459875.20
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         12.80         13.10         12.70         12.90         12.80             0.10             106           152753        1981824.10
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         45.30         45.30         45.30         45.30         45.30             0.00             0             0             0.00
REPUBLIC           REPUBLIC INSURANCE COMPANY LTD         17.50         10.50         16.20         16.20         16.20         16.20         16.20             0.00             0             0             0.00
RNSPIN             R. N. SPINNING MILLS LIMITED           26.60         17.10         19.50         19.50         19.30         19.40         19.50             -0.10            42            47014         911552.20
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   52.10         39.20         42.60         42.90         42.00         42.00         42.60             -0.60            31            6320          266532.60
RUPALIBANK         RUPALI BANK LIMITED                    38.00         23.00         30.80         33.50         30.30         32.50         30.80             1.70             38            19393         611785.50
RUPALIINS          RUPALI INSURANCE COMPANY LTD           19.40         11.30         16.60         17.60         17.50         17.50         16.60             0.90             3             700           12260.00
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         45.50         28.10         33.60         33.60         33.60         33.60         33.60             0.00             0             0             0.00
SAFKOSPINN         SAFKO SPINNING MILLS LTD               20.50         10.20         12.00         12.20         11.90         12.00         12.00             0.00             23            13340         160978.00
SAIFPOWER          SAIF POWERTEC LIMITED                  72.80         45.10         55.40         54.80         54.00         54.20         55.40             -1.20            87            49373         2678182.80
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               17.00         11.90         14.50         14.50         14.00         14.20         14.50             -0.30            6             3025          43052.50
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               17.90         12.80         13.90         14.10         14.00         14.10         13.90             0.20             9             6572          92525.70
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         32.00         23.70         26.30         27.00         26.00         26.30         26.30             0.00             23            11728         308040.90
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            15.50         8.90          12.70         12.90         12.50         12.60         12.70             -0.10            61            50063         632875.10
SAMATALETH         SAMATA LEATHER COMPLEX LTD             31.00         23.00         23.00         25.30         25.30         25.30         23.00             2.30             1             199           5034.70
SAMORITA           SAMORITA HOSPITAL LIMITED              86.50         67.10         71.30         69.30         68.10         68.20         71.30             -3.10            13            1605          110160.00
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         41.70         27.50         30.00         29.90         29.90         29.90         30.00             -0.10            17            1745          52175.50
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           64.70         35.70         39.50         39.50         38.80         39.00         39.50             -0.50            30            12630         491990.30
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         12.50         7.50          11.70         12.40         12.40         12.40         11.70             0.70             1             6400          79360.00
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.             14.00         10.50         13.80         14.00         13.80         13.90         13.80             0.10             15            11660         162008.00
SHASHADNIM         SHASHA DENIMS LTD.                     42.20         33.30         37.10         39.00         37.50         38.60         37.10             1.50             56            17147         657003.30
SHURWID            SHURWID INDUSTRIES LTD.                22.00         8.90          9.20          9.20          9.10          9.20          9.20              0.00             4             5075          46490.00
SIBL               SOCIAL ISLAMI BANK LIMITED             17.20         11.30         16.80         16.80         16.60         16.70         16.80             -0.10            19            12942         216092.80
SIMTEX             SIMTEX INDUSTRIES LTD.                 24.80         17.50         20.70         21.30         20.50         20.80         20.70             0.10             10            2620          54306.00
SINGERBD           SINGER BANGLADESH LIMITED              204.00        139.00        193.40        194.90        191.60        193.10        193.40            -0.30            48            7598          1467439.40
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          42.50         26.30         32.50         32.40         31.00         31.50         32.50             -1.00            72            49815         1587557.50
SONARBAINS         SONAR BANGLA INSURANCE LTD.            16.40         11.20         15.40         15.40         15.40         15.40         15.40             0.00             0             0             0.00
SONARGAON          SONARGAON TEXTILES LIMITED             13.00         7.00          8.50          8.50          8.00          8.50          8.50              0.00             9             3804          32241.70
SOUTHEASTB         SOUTHEAST BANK LIMITED                 17.80         13.40         17.40         17.50         17.00         17.30         17.40             -0.10            47            36686         629512.30
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            12.00         8.10          8.60          8.70          8.60          8.60          8.60              0.00             13            5311          45782.10
SPCL               SHAHJIBAZAR POWER CO. LTD.             176.00        87.00         148.80        148.90        145.30        147.00        148.80            -1.80            48            10141         1489031.20
SQUARETEXT         SQUARE TEXTILES LIMITED                77.00         63.30         65.50         65.70         65.70         65.70         65.50             0.20             1             200           13140.00
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         275.00        245.00        266.20        266.40        265.00        266.10        266.20            -0.10            110           15809         4203176.70
STANCERAM          STANDARD CERAMIC INDS LIMITED          70.80         41.40         68.00         67.20         64.10         67.00         68.00             -1.00            4             710           47581.00
STANDARINS         STANDARD INSURANCE LIMITED             15.70         10.00         14.30         15.70         15.70         15.70         14.30             1.40             2             101           1585.70
STANDBANKL         STANDARD BANK LIMITED                  11.80         7.80          11.20         11.20         10.90         11.00         11.20             -0.20            70            103678        1144562.80
SUMITPOWER         SUMMIT POWER LIMITED                   43.80         31.40         34.00         34.20         33.40         33.50         34.00             -0.50            208           132103        4446469.40
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      38.50         15.40         18.30         18.20         18.00         18.20         18.30             -0.10            5             573           10396.00
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          20.00         12.40         17.10         17.10         17.10         17.10         17.10             0.00             0             0             0.00
TALLUSPIN          TALLU SPINNING MILLS LIMITED           26.90         13.00         14.40         14.40         14.00         14.30         14.40             -0.10            70            69295         976373.00
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         53.20         41.80         49.90         49.50         48.60         48.80         49.90             -1.10            196           67035         3283188.20
TOSRIFA            TOSRIFA INDUSTRIES LIMITED             26.20         12.70         20.60         20.60         20.10         20.60         20.60             0.00             4             698           14221.80
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.50          4.20          5.20          5.30          5.10          5.30          5.20              0.10             15            27733         145035.50
TRUSTBANK          TRUST BANK LIMITED                     24.90         15.10         23.80         23.60         23.40         23.50         23.80             -0.30            17            75208         1767762.70
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     14.10         9.30          11.70         12.10         11.60         12.00         11.70             0.30             49            255688        3063206.30
UCB                UNITED COMMERCIAL BANK LTD.            22.30         15.10         19.50         19.50         18.80         19.20         18.90             0.30             93            103483        1970484.90
UNIONCAP           UNION CAPITAL LIMITED                  17.30         10.20         14.40         14.70         14.20         14.40         14.40             0.00             287           575488        8221859.60
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            54.80         41.00         44.00         43.90         42.70         42.80         44.00             -1.20            50            25121         1084101.20
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               8.20          4.40          4.70          4.80          4.60          4.70          4.60              0.10             82            150732        701459.50
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 175.30        138.60        141.30        141.50        140.30        140.90        141.30            -0.40            67            18810         2645354.40
USMANIAGL          USMANIA GLASS SHEET FAC LTD            124.00        71.00         91.20         91.20         91.20         91.20         91.20             0.00             0             0             0.00
UTTARABANK         UTTARA BANK LIMITED                    25.30         16.50         23.60         23.80         23.40         23.70         23.60             0.10             20            28389         670890.90
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         65.50         44.10         63.90         64.00         61.30         64.00         63.90             0.10             6             2165          137925.00
VAMLBDMF1          VANGUARD AML BD FINANCE MUTUAL FUND ON 13.20         8.00          9.00          9.00          9.00          9.00          9.00              0.00             0             0             0.00
WATACHEM           WATA CHEMICALS LTD.                    192.40        121.00        151.00        154.50        150.20        150.30        151.00            -0.70            4             300           45518.00
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           28.90         20.70         22.90         23.20         22.90         23.00         22.90             0.10             31            23226         533905.40
YPL                YEAKIN POLYMER LIMITED                 47.00         28.50         30.40         31.60         29.60         30.70         30.40             0.30             308           156820        4843685.50
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   26.50         15.60         16.00         16.30         16.00         16.10         16.00             0.10             17            21985         352440.50
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               24.50         16.10         18.50         18.20         17.80         17.80         18.50             -0.70            16            10508         187437.60

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

Leave a Reply

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

*

%d bloggers like this: