Home | Breaking News | Chittagong Stock Exchange Limited MARKET SUMMARY

Chittagong Stock Exchange Limited MARKET SUMMARY

Date: 25 Oct 2016
CASPI (CSE All Share Price Index)    : 14394.3638       Issues Traded           : 255
Change in Index (Value)              :    -24.9360      Issues Gained           : 99
Change in Index (%)                  :    -0.1729       Issues Incurred Loss    : 130
CSE-30 Index                         : 12921.6882       Issues Remained Unchange: 26
Change in Index (%)                  :    0.0223    
Change in Index (Value)              :    2.8766    
CSCX (CSE Selective Categories Index): 8756.5240 
Change in Index (%)                  :    -0.1541   
Change in Index (Value)              :    -13.5108  
CSE 50 (Benchmark Index)       : 1066.8110 
Change in Index (%)                  :    -0.2032   
Change in Index (Value)              :    -2.1718   
CSI (CSE SHARIAH Index)              : 1000.0866 
Change in Index (%)                  :    -0.0445   
Change in Index (Value)              :    -0.4450   
Turnover in Value in Taka      : 344,228,513.50
Turnover in Volume             : 11181094
Contract Numbers               : 16135
Issued Capital in Taka         : 575,501,231,750.00
Closing Market Capital in Taka : 2,624,603,860,648.60
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        4.90         5.00           -0.10        34071            15             168593.60
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               26.80        25.90          0.90         93025            100            2478341.70
22002    ABBANK AB BANK LIMITED                         17.40        17.60          -0.20        79577            102            1391521.90
13003    ACI ADVANCED CHEMICAL INDUSTRIES               409.30       395.00         14.30        848              34             347245.80
13021    ACIFORMULA ACI FORMULATIONS LIMITED            159.30       155.70         3.60         5242             42             835387.50
13031    ACMELABACME LABORATORIES LTD.                  101.70       100.00         1.70         81407            442            8308311.50
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          50.50        49.80          0.70         73929            106            3751425.80
13029    AFCAGROAFC AGRO BIOTECH LTD.                   52.60        52.90          -0.30        5550             14             294625.00
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            49.40        48.90          0.50         12762            37             630206.40
24006    AGNISYSL AGNI SYSTEMS LIMITED                  19.80        19.60          0.20         70706            128            1400626.90
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           14.80        14.90          -0.10        32231            26             474032.30
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               17.80        18.40          -0.60        165168           297            2961434.90
32021    AMANFEEDAMAN FEED LIMITED                      81.50        78.40          3.10         25180            83             2039921.90
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         425.20       428.20         -3.00        323              7              137630.00
14005    AMCL(PRAN) AGRICULTURAL MARKETING CO LTD       205.50       207.30         -1.80        350              7              72298.10
12025    ANLIMAYARN ANLIMA YARN DYEING LIMITED          30.10        27.50          2.60         29163            49             868430.10
16003    ANWARGALV ANWAR GALVANIZING LIMITED            74.90        73.30          1.60         17461            82             1309550.60
14001    APEXFOODS APEX FOODS LIMITED                   160.10       158.20         1.90         8482             73             1371072.90
12004    APEXSPINN APEX SPINNING & KNITTING MILLS       131.00       129.70         1.30         2070             17             274943.00
17001    APEXTANRY APEX TANNERY LIMITED                 143.40       142.10         1.30         2628             10             377914.90
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        15.90        16.10          -0.20        79440            89             1272435.30
32002    ARAMIT ARAMIT LIMITED                          396.60       389.40         7.20         312              8              123111.00
15005    ARAMITCEM ARAMIT CEMENT LIMITED                39.90        41.20          -1.30        84245            204            3410965.80
12044    ARGONDENIMARGON DENIMS LIMITED                 29.90        30.80          -0.90        66329            110            2004995.90
11035    ASIAINS ASIA INSURANCE LIMITED                 16.00        16.10          -0.10        4057             4              68887.70
11022    ASIAPACINS ASIA PACIFIC GEN INS CO LTD         17.70        16.80          0.90         18100            2              320379.90
21044    ATCSLGFASIAN TIGER SANDHANI LIFE GROWTH FUND   10.20        10.20          0.00         1                1              10.20
14018    BANGAS BANGAS LIMITED                          171.10       166.90         4.20         2120             30             364488.00
22022    BANKASIA BANK ASIA LIMITED                     18.50        18.80          -0.30        2107             5              39059.50
20011    BARKAPOWERBARAKA POWER LIMITED                 28.90        28.70          0.20         9557             18             276624.10
17009    BATASHOE BATA SHOE COMPANY (BD) LIMITED        1180.00      1180.00        0.00         2                2              2360.00
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       20.00        20.30          -0.30        15945            13             317845.00
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            37.30        37.30          0.00         32345            52             1203499.10
24004    BDCOM BDCOM ONLINE LIMITED                     26.80        26.40          0.40         256461           229            6858668.40
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       12.90        13.80          -0.90        95964            75             1256078.40
16013    BDLAMPS BANGLADESH LAMPS LIMITED               183.30       175.00         8.30         847              4              155256.00
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               19.60        20.10          -0.50        206075           252            4092922.30
16017    BDWELDING BD WELDING ELECTRODES LIMITED        10.50        10.60          -0.10        11450            18             120271.00
14021    BEACHHATCH BEACH HATCHERY  LTD.                10.50        10.30          0.20         24405            33             255511.00
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         18.70        18.70          0.00         65350            55             1226083.50
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    43.30        44.10          -0.80        6337             32             275691.50
32003    BEXIMCO BEXIMCO LIMITED                        22.20        22.20          0.00         127461           159            2836501.70
11010    BGIC BD GENERAL INSURANCE COMPANY              15.80        16.20          -0.40        742              2              11664.80
11039    BNICLBANGLADESH NATIONAL INSURANCE COMPANY LIM 17.40        17.20          0.20         63700            89             1083555.00
22029    BRACBANK BRAC BANK LIMITED                     59.90        59.40          0.50         6181             16             369965.80
32004    BSC BD SHIPPING CORPORATION LTD                456.60       452.90         3.70         5536             230            2549991.10
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       118.80       119.40         -0.60        29489            198            3492383.10
16032    BSRMLTDBANGLADESH STEEL RE-ROLLING MILLS LTD.  146.00       145.70         0.30         187887           609            27587089.00
16022    BSRMSTEEL BSRM STEELS LIMITED                  94.10        93.60          0.50         11805            40             1110606.40
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           78.00        76.80          1.20         23694            83             1844360.90
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             6.10         6.20           -0.10        1842             5              11236.30
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         15.00        15.30          -0.30        94660            114            1425016.40
22006    CITYBANK THE CITY BANK LIMITED                 23.80        24.00          -0.20        11203            17             266357.10
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      13.50        14.10          -0.60        8529             12             115779.50
12053    CNATEXC & A TEXTILES LTD.                      8.20         8.50           -0.30        530258           221            4388038.10
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            93.00        90.10          2.90         7426             28             688340.30
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           202.40       204.00         -1.60        7590             131            1545049.60
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        8.90         9.10           -0.20        86282            66             771404.00
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          33.50        31.30          2.20         87331            124            2875074.30
25018    DBH DELTA BRAC HOUSING FIN. CORP.              104.80       104.50         0.30         2510             11             262679.00
21023    DBH1STMF DBH FIRST MUTUAL FUND                 6.80         6.90           -0.10        1500             3              10150.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         95.50        96.10          -0.60        1237             7              118227.50
12023    DELTASPINN DELTA SPINNERS LIMITED              8.70         9.00           -0.30        120230           65             1056913.00
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           50.00        48.10          1.90         1315             8              65660.00
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          11.10        11.40          -0.30        139748           110            1584835.80
22014    DHAKABANK DHAKA BANK LIMITED                   16.80        17.50          -0.70        21526            23             364107.10
11038    DHAKAINS DHAKA INSURANCE LIMITED               18.90        19.40          -0.50        185              5              3354.00
20019    DOREENPWRDOREEN POWER GENERATIONS AND SYSTEMS  112.80       102.60         10.20        87765            269            9790668.00
12059    DSSLDRAGON SWEATER & SPINNING LTD.             10.00        10.20          -0.20        102257           119            1033693.90
22017    DUTCHBANGL DUTCH-BANGLA BANK LIMITED           107.20       107.50         -0.30        2215             12             237002.60
22025    EBL EASTERN BANK LIMITED                       29.00        29.10          -0.10        15521            13             450209.00
21018    EBL1STMF EBL FIRST MUTUAL FUND                 5.10         5.10           0.00         3488             3              17726.40
16015    ECABLES EASTERN CABLES LIMITED                 158.20       155.50         2.70         263              3              41646.00
18002    EHL EASTERN HOUSING LIMITED                    37.50        34.10          3.40         98573            165            3626111.30
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          39.80        38.70          1.10         75527            156            3005278.30
12043    ENVOYTEXENVOY TEXTILES LIMITED                 36.30        36.60          -0.30        1109             7              40406.70
12060    ETLEVINCE TEXTILES LIMITED                     26.10        26.30          -0.20        39160            107            1023156.50
21043    EXIM1STMFEXIM BANK 1ST MUTUAL FUND             6.90         6.80           0.10         1000             1              6900.00
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          9.80         9.90           -0.10        74510            85             733605.30
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   8.40         8.70           -0.30        252525           133            2145643.10
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            18.90        18.90          0.00         86841            143            1644390.60
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    9.60         9.90           -0.30        32300            19             315880.00
10005    FAREASTLIF FAREAST ISLAMI LIFE INSURANCE       65.90        65.50          0.40         1310             3              86320.00
25017    FASFIN FAS FINANCE & INVESTMENT LTD            10.10        10.20          -0.10        2650             3              26600.00
21040    FBFIFFIRST BANGLADESH FIXED INCOME FUND        6.40         6.40           0.00         4000             2              25600.00
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       10.80        10.90          -0.10        2010             4              21808.00
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 22.20        22.40          -0.20        8686             12             193649.20
14022    FINEFOODS FINE FOODS LIMITED                   11.10        11.20          -0.10        1500             3              16700.00
25004    FIRSTFINFIRST FINANCE LIMITED                  7.40         7.70           -0.30        3050             3              22255.00
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      10.40        10.40          0.00         95951            76             987309.90
17010    FORTUNEFORTUNE SHOES LIMITED                   48.10        51.20          -3.10        449274           1159           22015476.50
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         15.50        15.90          -0.40        47227            58             737678.40
14017    FUWANGFOOD FU-WANG FOODS LIMITED               13.10        13.20          -0.10        63335            66             834957.50
20014    GBBPOWERGBB POWER LTD.                         15.40        15.80          -0.40        36135            50             560451.00
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           7.20         7.30           -0.10        176664           104            1272083.80
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       25.90        26.10          -0.20        7968             24             206446.80
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             41.80        40.30          1.50         12470            28             530112.00
16021    GOLDENSON GOLDEN SON LIMITED                   22.10        22.20          -0.10        28875            64             640773.70
26001    GP GRAMEENPHONE LIMITED                        282.00       283.80         -1.80        6620             45             1871205.70
16024    GPHISPATGPH ISPAT LTD.                         29.50        29.60          -0.10        89917            124            2667185.30
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       71.60        66.10          5.50         8488             51             607839.50
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          10.40        10.40          0.00         11269            11             116785.70
21028    GREENDELMF GREEN DELTA MUTUAL FUND             6.80         6.80           0.00         12000            6              81600.00
11003    GREENDELT GREEN DELTA INSURANCE COMPANY        46.70        47.00          -0.30        100              1              4670.00
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    18.80        19.90          -1.10        138113           125            2629363.70
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      56.00        54.60          1.40         62520            146            3549485.00
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      549.20       549.30         -0.10        345              7              189262.00
12052    HFLHAMID FABRICS LTD.                          23.80        23.90          -0.10        30312            72             722075.40
12024    HRTEX H.R.TEXTILE MILLS LIMITED                24.00        23.70          0.30         2700             7              65000.00
40001    IBBLPBOND IBBL MUDARABA PERPETUAL BOND         970.00       965.00         5.00         5                1              4850.00
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           211.50       220.50         -9.00        615              6              130050.00
25001    ICB INVESTMENT CORP OF BANGLADESH              100.50       99.00          1.50         6257             17             635711.50
21015    ICB2NDNRB ICB AMCL 2ND NRB MUTUA FUND          7.80         7.80           0.00         500              1              3900.00
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         4.50         4.50           0.00         3000             4              13500.00
21019    ICBAMCL2ND ICB AMCL SECOND MUTUAL FUND         5.10         5.20           -0.10        1000             2              5100.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             5.90         6.00           -0.10        5400             5              31820.00
21042    ICBSONALI1ICB AMCL SONALI BANK LIMITED 1ST MUT 6.00         6.00           0.00         5000             1              30000.00
25002    IDLC IDLC FINANCE LIMITED                      60.90        60.70          0.20         651              2              39661.00
16031    IFADAUTOSIFAD AUTOS LIMITED                    82.60        82.80          -0.20        15090            24             1243553.00
22010    IFIC INTL FINANCE INV & COMM BANK              18.50        18.70          -0.20        9404             19             174321.20
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            4.90         4.80           0.10         2576             7              12115.20
25015    ILFSL INT'L LEASING & FINANCIAL SERV           9.70         9.70           0.00         5205             4              50788.50
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          10.40        11.50          -1.10        4100             9              42920.80
24005    INTECH INTECH LIMITED                          14.80        14.70          0.10         48080            53             716423.80
25012    IPDC IPDC OF BANGLADESH LIMITED                35.50        34.50          1.00         37757            30             1318034.40
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      31.00        30.90          0.10         15750            19             488339.00
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      14.50        14.90          -0.40        16900            15             249450.00
11036    ISLAMIINS ISLAMI INSURANCE BANGLADESH LT       16.60        16.50          0.10         1150             2              19090.00
24003    ISNLTD INFORMATION SERVICES NETWORK L          15.30        14.40          0.90         4300             6              65660.00
24009    ITCIT CONSULTANTS LIMITED                      62.50        57.00          5.50         147669           337            9035671.30
22028    JAMUNABANK JAMUNA BANK LIMITED                 14.60        14.60          0.00         19920            10             290350.20
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           195.10       195.20         -0.10        2261             29             442520.20
11005    JANATAINS JANATA INSURANCE COMPANY LTD         12.00        13.00          -1.00        495              1              5940.00
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     176.30       162.80         13.50        18272            109            3172001.80
16014    KAY&QUE KAY & QUE (BANGLADESH) LTD             28.00        29.00          -1.00        50               1              1400.00
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  21.50        21.90          -0.40        56132            82             1216413.20
16034    KDSALTDKDS ACCESSORIES LTD.                    79.90        76.50          3.40         189390           437            14901067.00
13017    KEYACOSMET KEYA COSMETICS LIMITED              10.00        10.10          -0.10        457250           206            4604900.90
13011    KOHINOOR KOHINOOR CHEMICAL CO (BD) LTD         355.00       350.00         5.00         50               1              17750.00
20010    KPCL KHULNA POWER COMPANY LIMITED              62.50        62.60          -0.10        24337            44             1528840.30
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           9.50         9.80           -0.30        6153             21             58464.50
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        74.60        75.30          -0.70        63100            133            4714662.00
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         31.20        30.90          0.30         129205           175            4008518.40
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             32.20        31.80          0.40         53751            105            1727657.00
20013    LINDEBDLINDE BANGLADESH LIMITED                1345.00      1330.00        15.00        20               2              26796.50
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      7.40         7.50           -0.10        14807            21             109916.80
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            16.80        17.20          -0.40        47491            41             809109.30
12048    MATINSPINNMATIN SPINNING MILLS LTD.            38.00        40.00          -2.00        200              1              7600.00
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       53.10        54.70          -1.60        559              4              29687.60
22023    MERCANBANK MERCANTILE BANK LIMITED             13.30        13.70          -0.40        57305            31             768527.20
12035    METROSPIN METRO SPINNING LIMITED               10.00        9.80           0.20         35851            40             355655.00
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      20.50        20.40          0.10         180590           171            3765578.80
15010    MICEMENT M.I. CEMENT FACTORY LTD.              81.70        79.80          1.90         33280            94             2702373.10
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          43.80        40.10          3.70         41030            96             1762743.30
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          76.00        73.80          2.20         70128            124            5306103.90
20012    MJLBD MJL BANGLADESH LIMITED                   122.90       124.00         -1.10        22470            66             2781841.80
23001    MONNOCERA MONNO CERAMIC INDUSTRIES LTD         37.50        41.80          -4.30        2050             6              76565.00
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            182.60       184.00         -1.40        2354             34             429637.00
22018    MTBMUTUAL TRUST BANK LIMITED                   21.80        22.90          -1.10        10780            4              235978.00
16023    NAVANACNG NAVANA CNG LIMITED                   45.90        44.50          1.40         66711            159            3056321.80
22003    NBL NATIONAL BANK LIMITED                      9.70         9.70           0.00         346189           161            3351836.00
22016    NCCBANK N C C BANK LIMITED                     10.60        10.80          -0.20        57698            38             614972.50
32020    NFMLNATIONAL FEED MILL LTD.                    17.00        18.90          -1.90        146269           171            2482838.40
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           46.60        48.90          -2.30        83821            91             3943197.50
11032    NORTHRNINS NORTHERN GENERAL INSURANCE CO.      17.00        17.20          -0.20        3754             3              64068.80
32005    NPOLYMAR NATIONAL POLYMER IND LTD              85.80        84.40          1.40         5495             13             471670.00
14010    NTC NATIONAL TEA COMPANY LIMITED               497.00       515.00         -18.00       50               1              24850.00
16033    OALOLYMPIC ACCESSORIES LTD.                    21.10        21.80          -0.70        315200           488            6714158.60
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             305.10       313.50         -8.40        3869             24             1200857.20
22021    ONEBANKLTD ONE BANK LIMITED                    14.60        14.70          -0.10        19355            24             281472.00
13008    ORIONINFU ORION INFUSION LIMITED               67.50        67.00          0.50         24502            55             1688777.40
13027    ORIONPHARMORION PHARMA LTD.                    36.60        36.70          -0.10        14984            46             550510.30
10011    PADMALIFEPADMA ISLAMI LIFE INSURANCE LTD.      24.20        23.80          0.40         1240             5              29664.00
20002    PADMAOIL PADMA OIL COMPANY LIMITED             189.50       189.30         0.20         3499             42             664158.50
11027    PARAMOUNT PARAMOUNT INSURANCE CO. LTD          15.90        15.30          0.60         1462             3              23192.00
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          17.80        18.00          -0.20        46493            43             827269.20
21025    PF1STMF PHOENIX FIN. 1ST MUTUAL FUND           4.60         4.70           -0.10        1000             2              4600.00
11013    PHENIXINS PHOENIX INSURANCE COMPANY LTD        20.60        21.10          -0.50        2000             2              41100.00
25016    PHOENIXFIN PHOENIX FINANCE & INVESTMENTS       22.00        22.40          -0.40        3510             6              77221.00
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.50         4.60           -0.10        161593           52             737844.50
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           7.40         7.40           0.00         7542             12             56253.10
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.50         4.60           -0.10        8166             18             36747.00
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        61.90        62.30          -0.40        15669            26             983921.10
22031    PREMIERBAN THE PREMIER BANK LIMITED            8.80         9.10           -0.30        256281           145            2287991.70
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         92.00        92.40          -0.40        625              7              57492.50
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       10.50        10.40          0.10         165290           36             1791274.00
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          4.90         4.90           0.00         2675             3              13107.50
22013    PRIMEBANK PRIME BANK LIMITED                   16.70        17.00          -0.30        4329             2              72294.30
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        8.50         8.90           -0.40        7800             5              66320.00
10009    PRIMELIFE PRIME ISLAMI LIFE INSURANCE          55.00        54.60          0.40         40000            1              2200000.00
12002    PRIMETEX PRIME TEXTILE SPINNING MILLS          22.60        22.20          0.40         50               1              1130.00
10007    PROGRESLIF PROGRESSIVE LIFE INS. CO. LTD       52.30        55.00          -2.70        100              1              5230.00
12046    PTLPARAMOUNT TEXTILE LIMITED                   21.60        21.10          0.50         45534            43             974859.90
22007    PUBALIBANK PUBALI BANK LIMITED                 21.70        22.60          -0.90        6112             12             133122.80
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             84.50        80.60          3.90         37196            154            3121034.70
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           57.60        57.20          0.40         37001            98             2133456.30
16016    RANFOUNDRY RANGPUR FOUNDRY LTD                 102.30       101.00         1.30         600              5              61561.70
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       14.70        14.40          0.30         25824            36             382509.00
12058    REGENTTEXREGENT TEXTILE MILLS LTD.             12.60        12.80          -0.20        57324            95             724690.20
21036    RELIANCE1 1ST SCHEME OF RELIANCE INS. MF       7.80         8.00           -0.20        5400             2              42120.00
11033    REPUBLIC REPUBLIC INSURANCE COMPANY LTD        14.60        14.60          0.00         5882             9              85874.80
12038    RNSPIN R. N. SPINNING MILLS LIMITED            19.40        19.70          -0.30        37300            51             727720.90
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  42.30        42.20          0.10         26167            45             1106532.80
22005    RUPALIBANK RUPALI BANK LIMITED                 30.10        30.80          -0.70        5928             7              179121.50
11001    RUPALIINS RUPALI INSURANCE COMPANY LTD         16.30        17.10          -0.80        1060             3              17278.00
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      33.00        32.00          1.00         6612             21             218429.60
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            12.10        12.30          -0.20        2900             7              35000.00
18010    SAIFPOWERSAIF POWERTEC LIMITED                 58.40        58.80          -0.40        95017            139            5567431.90
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              14.50        14.30          0.20         11308            19             163747.30
12030    SAIHAMTEX SAIHAM TEXTILE MILLS LTD             13.90        13.90          0.00         5170             8              71810.00
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       26.30        26.30          0.00         11680            14             307560.00
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          12.10        12.30          -0.20        25880            42             314866.00
18004    SAMORITA SAMORITA HOSPITAL LIMITED             71.50        70.20          1.30         640              2              45740.00
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      30.50        29.60          0.90         7670             7              233742.00
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           39.00        39.10          -0.10        15824            24             618541.60
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          13.60        13.70          -0.10        60000            31             813990.10
12054    SHASHADNIMSHASHA DENIMS LTD.                   40.50        39.90          0.60         15405            49             618217.90
16028    SHURWIDSHURWID INDUSTRIES LTD.                 9.70         9.60           0.10         12300            18             118780.00
22027    SIBL SOCIAL ISLAMI BANK LIMITED                16.00        16.50          -0.50        9624             22             156233.60
12057    SIMTEXSIMTEX INDUSTRIES LTD.                   21.30        20.70          0.60         8979             34             190809.80
16019    SINGERBD SINGER BANGLADESH LIMITED             192.00       189.90         2.10         7732             41             1485842.50
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       34.40        33.00          1.40         77499            155            2639968.10
11024    SONARBAINS SONAR BANGLA INSURANCE LTD.         14.50        14.00          0.50         2442             3              35353.20
12022    SONARGAON SONARGAON TEXTILES LIMITED           9.20         9.20           0.00         65               1              598.00
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              16.80        17.00          -0.20        7071             18             118530.70
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         8.60         8.60           0.00         13796            16             119120.20
20017    SPCLSHAHJIBAZAR POWER CO. LTD.                 157.30       156.20         1.10         5274             32             830522.20
12034    SQUARETEXT SQUARE TEXTILES LIMITED             66.00        65.40          0.60         2735             14             180455.00
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      268.40       266.20         2.20         31207            97             8362043.80
23003    STANCERAM STANDARD CERAMIC INDS LIMITED        70.90        70.70          0.20         5950             13             422045.00
11031    STANDARINS STANDARD INSURANCE LIMITED          17.90        17.00          0.90         909              7              16252.00
22020    STANDBANKL STANDARD BANK LIMITED               10.40        10.60          -0.20        109727           61             1147314.50
20004    SUMITPOWER SUMMIT POWER LIMITED                34.00        33.70          0.30         105343           157            3580651.60
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    18.00        18.10          -0.10        10250            5              184461.90
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         14.00        14.40          -0.40        32850            27             463801.00
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        50.20        49.40          0.80         78690            135            3926794.90
12056    TOSRIFATOSRIFA INDUSTRIES LIMITED              20.30        20.40          -0.10        478              4              9695.60
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           5.10         5.10           0.00         53967            16             275202.70
22032    TRUSTBANK TRUST BANK LIMITED                   22.00        22.80          -0.80        52267            36             1160521.50
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      11.20        11.50          -0.30        15627            23             176488.80
22004    UCBUNITED COMMERCIAL BANK LTD.                 18.70        18.80          -0.10        85127            62             1592809.00
25013    UNIONCAP UNION CAPITAL LIMITED                 13.50        13.80          -0.30        91240            69             1239922.40
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           43.10        42.60          0.50         19190            134            829305.00
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             4.70         4.60           0.10         166891           84             783281.40
20018    UPGDCLUNITED POWER GENERATION & DISTRIBUTION C 144.10       144.80         -0.70        20423            103            2955496.00
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          91.60        92.60          -1.00        3749             24             343753.30
22024    UTTARABANK UTTARA BANK LIMITED                 22.90        23.10          -0.20        3764             14             86548.40
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       62.90        62.90          0.00         60               1              3774.00
13015    WATACHEMWATA CHEMICALS LTD.                    161.50       150.20         11.30        1149             13             187675.80
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         24.40        25.30          -0.90        21954            59             539451.40
32022    YPLYEAKIN POLYMER LIMITED                      32.30        33.00          -0.70        249519           413            8170690.70
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 16.20        16.70          -0.50        19780            24             322758.00
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               17.70        18.10          -0.40        14150            37             251889.00

------------------------------------------------------------------------------------------------------------------------------------------
 
				BULK TRADE
----------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId & Scrip Name                  Average(Tk.)       Maximum(Tk.)           Minimum(Tk.)           Total Volume Value (Tk.)        Trades      
------------------------------------- ------------------ ---------------------- ---------------------- ------------ ------------------ ----------- 
22016 NATIONAL CREDIT & COMMERC BANK  10.60              10.600000              10.600000              92000        975200.00          1

--------------------------------------------------------------------------------------------------------------------------------
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
21008 8THICB  8TH ICB MF                                                 58.78         59.80        57.90        2145              13         126092.50
14012 RAHIMAFOOD  RAHIMA FOOD CORP. LTD                                  82.99         89.00        80.10        30794             115        2555511.60

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
EHL                37.50      34.10          3.40            9.9707
DOREENPWR          112.80     102.60         10.20           9.9415
ITC                62.50      57.00          5.50            9.6491
ANLIMAYARN         30.10      27.50          2.60            9.4545
MIRACLEIND         43.80      40.10          3.70            9.2269
GQBALLPEN          71.60      66.10          5.50            8.3207
JMISMDL            176.30     162.80         13.50           8.2924
WATACHEM           161.50     150.20         11.30           7.5233
DAFODILCOM         33.50      31.30          2.20            7.0288
ISNLTD             15.30      14.40          0.90            6.2500

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
MONNOCERA          37.50      41.80          -4.30           -10.2871
NFML               17.00      18.90          -1.90           -10.0529
RAHIMAFOOD         80.30      88.90          -8.60           -9.6738
IMAMBUTTON         10.40      11.50          -1.10           -9.5652
JANATAINS          12.00      13.00          -1.00           -7.6923
BDFINANCE          12.90      13.80          -0.90           -6.5217
FORTUNE            48.10      51.20          -3.10           -6.0547
GSPFINANCE         18.80      19.90          -1.10           -5.5276
MATINSPINN         38.00      40.00          -2.00           -5.0000
PROGRESLIF         52.30      55.00          -2.70           -4.9091

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
BSRMLTD            27587089.00        187887          609
FORTUNE            22015476.50        449274          1159
KDSALTD            14901067.00        189390          437
DOREENPWR          9790668.00         87765           269
ITC                9035671.30         147669          337
SQURPHARMA         8362043.80         31207           97
ACMELAB            8308311.50         81407           442
YPL                8170690.70         249519          413
BDCOM              6858668.40         256461          229
OAL                6714158.60         315200          488

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
CNATEX             4388038.10         530258          221
KEYACOSMET         4604900.90         457250          206
FORTUNE            22015476.50        449274          1159
NBL                3351836.00         346189          161
OAL                6714158.60         315200          488
BDCOM              6858668.40         256461          229
PREMIERBAN         2287991.70         256281          145
FAMILYTEX          2145643.10         252525          133
YPL                8170690.70         249519          413
BDTHAI             4092922.30         206075          252

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
FORTUNE            22015476.50        449274          1159
BSRMLTD            27587089.00        187887          609
OAL                6714158.60         315200          488
ACMELAB            8308311.50         81407           442
KDSALTD            14901067.00        189390          437
YPL                8170690.70         249519          413
ITC                9035671.30         147669          337
ALLTEX             2961434.90         165168          297
DOREENPWR          9790668.00         87765           269
BDTHAI             4092922.30         206075          252

------------------------------------------------------------
 
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                          Date: Oct 25 2016                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
18          CORPORATE BOND                                     1           5               4850.00              2                     2             1              0               1
7           LEATHR N FOOTWEAR                                  1276        505655          24123408.40          6                     5             2              1               2
2           TEXTILE N CLOTHING                                 2226        2233477         34100739.10          40                    50            13             24              13
20          TELECOMMUNICATION                                  243         36109           5363588.80           2                     2             0              2               0
3           PHARMA N CHEMICAL                                  1534        1005951         36201163.20          23                    28            11             6               11
16          ICT                                                977         707572          23430466.40          7                     14            7              0               7
1           GENERAL INSURANCE                                  152         116577          1938247.70           30                    22            6              10              6
13          CERAMIC                                            191         106024          3488864.90           5                     5             1              3               1
12          BANK                                               1092        1569653         20242644.70          29                    29            2              25              2
19          LIFE INSURANCE                                     54          68978           3105762.60           12                    12            3              6               3
4           FOODS N ALLIED                                     568         244224          10290480.40          12                    17            5              7               5
5           CEMENT                                             473         189021          11763095.70          7                     9             3              3               3
30          MISCELLANEOUS                                      1462        790261          25642489.20          14                    19            7              5               7
8           SERVICES N PROPERTY                                591         442628          12297680.40          7                     11            4              3               4
11          MUTUAL FUNDS                                       168         319751          1759515.30           34                    15            3              9               3
6           ENG N ELECTRICAL                                   2851        1389534         73764396.10          27                    35            13             9               13
17          LEASING N FINANCE                                  712         845770          18310826.90          22                    23            6              11              6
9           PAPERS N PRINTING                                  418         187202          8010660.90           4                     7             3              1               3
10          ENERGY                                             1146        422702          30389632.80          16                    23            8              7               8

----------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                                                                         SECTOR WISE CONCENTRATION                                                                    
                                                                           Date: Oct 25 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                                               20242644.70            5.88               234060336651.20        25.26                                           .0086                                         38991.8687         -1.16
CEMENT                                             11763095.70            3.42               53268212463.30         5.75                                            .0221                                         6729.4063          -.23
CERAMIC                                            3488864.90             1.01               6760123265.60          .73                                             .0516                                         544.4060           -.56
ENERGY                                             30389632.80            8.83               97944894783.80         10.57                                           .0310                                         10178.3239         .55
ENG N ELECTRICAL                                   73764396.10            21.43              55340746492.70         5.97                                            .1333                                         6067.7327          .42
FOODS N ALLIED                                     10290480.40            2.99               36885053336.20         3.98                                            .0279                                         17613.0886         -2.37
GENERAL INSURANCE                                  1938247.70             .56                14632014969.60         1.58                                            .0132                                         5679.5520          -.40
ICT                                                23430466.40            6.81               4975057215.50          .54                                             .4710                                         8861.5671          4.02
LEASING N FINANCE                                  18310826.90            5.32               34589037275.90         3.73                                            .0529                                         17980.8554         -.48
LEATHR N FOOTWEAR                                  24123408.40            7.01               10271778515.60         1.11                                            .2349                                         6374.6832          -.54
LIFE INSURANCE                                     3105762.60             .90                20045111652.50         2.16                                            .0155                                         78954.1754         -.01
MISCELLANEOUS                                      25642489.20            7.45               45175211019.40         4.88                                            .0568                                         8166.9794          .28
MUTUAL FUNDS                                       1759515.30             .51                17865983858.40         1.93                                            .0098                                         5099.1686          -.43
PAPERS N PRINTING                                  8010660.90             2.33               1831585100.60          .20                                             .4374                                         906.1970           3.59
PHARMA N CHEMICAL                                  36201163.20            10.52              184266468117.60        19.89                                           .0196                                         29812.4153         1.09
SERVICES N PROPERTY                                12297680.40            3.57               18907784278.00         2.04                                            .0650                                         1808.4311          1.56
TELECOMMUNICATION                                  5363588.80             1.56               43229923431.60         4.67                                            .0124                                         1698.2941          -.62
TEXTILE N CLOTHING                                 34100739.10            9.91               41329109654.40         4.46                                            .0825                                         2040.4983          -.72

---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
		           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          5.00          4.90          4.90          5.00              -0.10            15            34071         168593.60
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          11.90         7.30          9.10          9.10          9.10          9.10          9.10              0.00             0             0             0.00
8THICB             8TH ICB MUTUAL FUND                    88.00         54.50         57.60         59.80         57.90         58.50         57.60             0.90             13            2145          126092.50
AAMRATECH          AAMRA TECHNOLOGIES LTD.                28.30         21.00         25.90         27.00         26.10         26.80         25.90             0.90             100           93025         2478341.70
ABB1STMF           AB BANK 1ST MUTUAL FUND                6.00          4.50          5.20          5.20          5.20          5.20          5.20              0.00             0             0             0.00
ABBANK             AB BANK LIMITED                        21.80         14.80         17.60         17.70         17.20         17.40         17.60             -0.20            102           79577         1391521.90
ACI                ADVANCED CHEMICAL INDUSTRIES           600.00        393.00        395.00        411.80        405.00        409.30        395.00            14.30            34            848           347245.80
ACIFORMULA         ACI FORMULATIONS LIMITED               198.50        147.50        155.70        160.20        156.50        159.30        155.70            3.60             42            5242          835387.50
ACMELAB            ACME LABORATORIES LTD.                 139.00        95.50         100.00        102.80        101.00        101.70        100.00            1.70             442           81407         8308311.50
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             59.20         45.80         49.80         51.20         49.60         50.50         49.80             0.70             106           73929         3751425.80
AFCAGRO            AFC AGRO BIOTECH LTD.                  76.00         52.00         52.90         54.80         52.40         52.60         52.90             -0.30            14            5550          294625.00
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              69.30         46.50         48.90         49.60         49.00         49.40         48.90             0.50             37            12762         630206.40
AGNISYSL           AGNI SYSTEMS LIMITED                   24.80         16.00         19.60         20.10         19.50         19.80         19.60             0.20             128           70706         1400626.90
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           8.50          5.60          7.90          7.90          7.90          7.90          7.90              0.00             0             0             0.00
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             16.10         12.10         14.90         14.80         14.60         14.80         14.90             -0.10            26            32231         474032.30
ALLTEX             ALLTEX INDUSTRIES LIMITED              33.40         16.80         18.40         18.30         17.70         17.80         18.40             -0.60            297           165168        2961434.90
AMANFEED           AMAN FEED LIMITED                      92.00         42.00         78.40         82.00         78.90         81.50         78.40             3.10             83            25180         2039921.90
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          590.00        265.00        428.20        435.00        425.00        425.20        428.20            -3.00            7             323           137630.00
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          237.00        188.50        207.30        207.20        205.10        205.50        207.30            -1.80            7             350           72298.10
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             37.00         20.50         27.50         30.20         28.30         30.10         27.50             2.60             49            29163         868430.10
ANWARGALV          ANWAR GALVANIZING LIMITED              95.00         60.00         73.30         75.80         74.40         74.90         73.30             1.60             82            17461         1309550.60
APEXFOODS          APEX FOODS LIMITED                     187.00        101.00        158.20        164.00        160.00        160.10        158.20            1.90             73            8482          1371072.90
APEXFOOT           APEX FOOTWEAR LIMITED                  378.50        290.00        335.00        335.00        335.00        335.00        335.00            0.00             0             0             0.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         136.90        85.00         129.70        135.00        130.20        131.00        129.70            1.30             17            2070          274943.00
APEXTANRY          APEX TANNERY LIMITED                   168.00        109.10        142.10        144.00        142.40        143.40        142.10            1.30             10            2628          377914.90
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          20.20         14.90         16.10         16.20         15.80         15.90         16.10             -0.20            89            79440         1272435.30
ARAMIT             ARAMIT LIMITED                         543.00        360.30        389.40        397.00        383.00        396.60        389.40            7.20             8             312           123111.00
ARAMITCEM          ARAMIT CEMENT LIMITED                  43.50         25.50         41.20         41.70         39.60         39.90         41.20             -1.30            204           84245         3410965.80
ARGONDENIM         ARGON DENIMS LIMITED                   31.20         21.00         30.80         31.20         29.70         29.90         30.80             -0.90            110           66329         2004995.90
ASIAINS            ASIA INSURANCE LIMITED                 17.20         11.80         16.10         17.10         16.00         16.00         16.10             -0.10            4             4057          68887.70
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            18.30         11.50         16.80         17.80         17.70         17.70         16.80             0.90             2             18100         320379.90
ATCSLGF            ASIAN TIGER SANDHANI LIFE GROWTH FUND  10.80         6.50          10.20         10.20         10.20         10.20         10.20             0.00             1             1             10.20
AZIZPIPES          AZIZ PIPES LIMITED                     64.00         33.00         60.30         60.30         60.30         60.30         60.30             0.00             0             0             0.00
BANGAS             BANGAS LIMITED                         235.00        151.10        166.90        174.80        170.90        171.10        166.90            4.20             30            2120          364488.00
BANKASIA           BANK ASIA LIMITED                      19.70         13.50         18.80         18.80         18.50         18.50         18.80             -0.30            5             2107          39059.50
BARKAPOWER         BARAKA POWER LIMITED                   33.60         27.00         28.70         29.00         28.80         28.90         28.70             0.20             18            9557          276624.10
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1430.00       1121.00       1180.00       1180.00       1180.00       1180.00       1180.00           0.00             2             2             2360.00
BATBC              BRITISH AMERICAN TOBACCO BD CO         3070.00       2401.00       2575.00       2575.00       2575.00       2575.00       2575.00           0.00             0             0             0.00
BAYLEASING         BAY LEASING & INVESTMENT LTD.          23.40         14.00         20.30         20.50         19.20         20.00         20.30             -0.30            13            15945         317845.00
BBS                BANGLADESH BUILDING SYSTEMS LTD.       43.30         30.30         37.30         37.50         37.00         37.30         37.30             0.00             52            32345         1203499.10
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         26.40         27.20         26.10         26.80         26.40             0.40             229           256461        6858668.40
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.90         10.80         13.80         13.80         12.70         12.90         13.80             -0.90            75            95964         1256078.40
BDLAMPS            BANGLADESH LAMPS LIMITED               280.00        160.50        175.00        185.00        182.10        183.30        175.00            8.30             4             847           155256.00
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.50         19.30         20.10         20.40         19.30         19.60         20.10             -0.50            252           206075        4092922.30
BDWELDING          BD WELDING ELECTRODES LIMITED          23.70         8.10          10.60         10.60         10.40         10.50         10.60             -0.10            18            11450         120271.00
BEACHHATCH         BEACH HATCHERY  LTD.                   16.80         8.50          10.30         10.60         10.30         10.50         10.30             0.20             33            24405         255511.00
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            20.50         14.30         18.70         19.00         18.40         18.70         18.70             0.00             55            65350         1226083.50
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     57.00         42.60         44.10         44.00         43.20         43.30         44.10             -0.80            32            6337          275691.50
BERGERPBL          BERGER PAINTS BANGLADESH LTD           2549.00       1810.00       2400.00       2400.00       2400.00       2400.00       2400.00           0.00             0             0             0.00
BEXIMCO            BEXIMCO LIMITED                        32.40         22.10         22.20         22.50         22.10         22.20         22.20             0.00             159           127461        2836501.70
BGIC               BD GENERAL INSURANCE COMPANY           18.50         13.00         16.20         15.80         15.70         15.80         16.20             -0.40            2             742           11664.80
BIFC               BD INDUSTRIAL FINANCE CO. LTD          12.50         6.90          8.10          8.10          8.10          8.10          8.10              0.00             0             0             0.00
BNICL              BANGLADESH NATIONAL INSURANCE COMPANY  38.00         11.10         17.20         17.50         16.70         17.40         17.20             0.20             89            63700         1083555.00
BRACBANK           BRAC BANK LIMITED                      64.90         40.00         59.40         60.10         59.30         59.90         59.40             0.50             16            6181          369965.80
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        452.90        463.80        453.30        456.60        452.90            3.70             230           5536          2549991.10
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    129.80        98.00         119.40        120.00        117.70        118.80        119.40            -0.60            198           29489         3492383.10
BSRMLTD            BANGLADESH STEEL RE-ROLLING MILLS LTD. 205.10        112.60        145.70        148.20        145.70        146.00        145.70            0.30             609           187887        27587089.00
BSRMSTEEL          BSRM STEELS LIMITED                    107.00        83.00         93.60         94.50         93.20         94.10         93.60             0.50             40            11805         1110606.40
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            95.70         75.50         76.80         78.00         77.00         78.00         76.80             1.20             83            23694         1844360.90
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             8.90          5.80          6.20          6.20          6.10          6.10          6.20              -0.10            5             1842          11236.30
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         15.30         15.30         14.90         15.00         15.30             -0.30            114           94660         1425016.40
CITYBANK           THE CITY BANK LIMITED                  25.50         19.90         24.00         24.00         23.60         23.80         24.00             -0.20            17            11203         266357.10
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         16.30         10.00         14.10         13.80         13.00         13.50         14.10             -0.60            12            8529          115779.50
CNATEX             C & A TEXTILES LTD.                    13.10         7.70          8.50          8.50          8.10          8.20          8.50              -0.30            221           530258        4388038.10
CONFIDCEM          CONFIDENCE CEMENT LIMITED              95.00         70.00         90.10         93.40         92.00         93.00         90.10             2.90             28            7426          688340.30
CONTININS          CONTINENTAL INSURANCE LIMITED          18.90         10.50         18.20         18.20         18.20         18.20         18.20             0.00             0             0             0.00
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         339.50        200.00        204.00        207.00        202.20        202.40        204.00            -1.60            131           7590          1545049.60
DACCADYE           THE DACCA DYEING & MFC. CO. LT         20.00         8.20          9.10          9.10          8.90          8.90          9.10              -0.20            66            86282         771404.00
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             33.80         18.00         31.30         33.80         31.90         33.50         31.30             2.20             124           87331         2875074.30
DBH                DELTA BRAC HOUSING FIN. CORP.          144.00        103.00        104.50        105.00        104.10        104.80        104.50            0.30             11            2510          262679.00
DBH1STMF           DBH FIRST MUTUAL FUND                  7.20          4.70          6.90          6.80          6.70          6.80          6.90              -0.10            3             1500          10150.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           125.50        90.00         96.10         96.00         95.50         95.50         96.10             -0.60            7             1237          118227.50
DELTASPINN         DELTA SPINNERS LIMITED                 12.10         7.40          9.00          9.00          8.70          8.70          9.00              -0.30            65            120230        1056913.00
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         59.00         45.00         48.10         50.00         49.10         50.00         48.10             1.90             8             1315          65660.00
DESHBANDHU         DESHBANDHU POLYMER LIMITED             14.20         9.90          11.40         11.70         11.10         11.10         11.40             -0.30            110           139748        1584835.80
DHAKABANK          DHAKA BANK LIMITED                     20.50         13.40         17.50         17.30         16.80         16.80         17.50             -0.70            23            21526         364107.10
DHAKAINS           DHAKA INSURANCE LIMITED                20.60         13.00         19.40         19.50         18.00         18.90         19.40             -0.50            5             185           3354.00
DOREENPWR          DOREEN POWER GENERATIONS AND SYSTEMS L 112.80        49.50         102.60        112.80        100.10        112.80        102.60            10.20            269           87765         9790668.00
DSSL               DRAGON SWEATER & SPINNING LTD.         21.00         9.80          10.20         10.20         10.00         10.00         10.20             -0.20            119           102257        1033693.90
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         107.50        108.00        105.10        107.20        107.50            -0.30            12            2215          237002.60
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         20.20         20.20         20.20         20.20         20.20             0.00             0             0             0.00
EBL                EASTERN BANK LIMITED                   35.00         24.20         29.10         29.10         28.90         29.00         29.10             -0.10            13            15521         450209.00
EBL1STMF           EBL FIRST MUTUAL FUND                  5.80          4.20          5.10          5.10          5.00          5.10          5.10              0.00             3             3488          17726.40
EBLNRBMF           EBL NRB MUTUAL FUND                    6.10          4.20          5.00          5.00          5.00          5.00          5.00              0.00             0             0             0.00
ECABLES            EASTERN CABLES LIMITED                 202.00        100.00        155.50        166.00        158.20        158.20        155.50            2.70             3             263           41646.00
EHL                EASTERN HOUSING LIMITED                42.10         31.20         34.10         37.50         34.50         37.50         34.10             3.40             165           98573         3626111.30
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            80.20         37.00         38.70         40.20         39.00         39.80         38.70             1.10             156           75527         3005278.30
ENVOYTEX           ENVOY TEXTILES LIMITED                 46.30         31.00         36.60         36.70         36.10         36.30         36.60             -0.30            7             1109          40406.70
ETL                EVINCE TEXTILES LIMITED                26.90         14.20         26.30         26.60         25.60         26.10         26.30             -0.20            107           39160         1023156.50
EXIM1STMF          EXIM BANK 1ST MUTUAL FUND              10.10         4.50          6.80          6.90          6.90          6.90          6.80              0.10             1             1000          6900.00
EXIMBANK           EXPORT IMPORT BANK OF BD LTD           10.50         7.50          9.90          10.00         9.80          9.80          9.90              -0.10            85            74510         733605.30
FAMILYTEX          FAMILYTEX (BD) LTD.                    12.50         8.00          8.70          8.80          8.30          8.40          8.70              -0.30            133           252525        2145643.10
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           33.70         18.80         18.90         19.10         18.80         18.90         18.90             0.00             143           86841         1644390.60
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      11.90         7.50          9.90          9.90          9.60          9.60          9.90              -0.30            19            32300         315880.00
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          81.50         54.20         65.50         66.40         64.00         65.90         65.50             0.40             3             1310          86320.00
FASFIN             FAS FINANCE & INVESTMENT LTD           13.40         7.40          10.20         10.10         10.00         10.10         10.20             -0.10            3             2650          26600.00
FBFIF              FIRST BANGLADESH FIXED INCOME FUND     8.90          5.30          6.40          6.50          6.30          6.40          6.40              0.00             2             4000          25600.00
FEDERALINS         FEDERAL INSURANCE COMPANY LTD          13.30         8.10          10.90         11.00         10.80         10.80         10.90             -0.10            4             2010          21808.00
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  27.50         16.10         22.40         22.30         22.20         22.20         22.40             -0.20            12            8686          193649.20
FINEFOODS          FINE FOODS LIMITED                     12.40         7.00          11.20         11.20         11.00         11.10         11.20             -0.10            3             1500          16700.00
FIRSTFIN           FIRST FINANCE LIMITED                  12.80         6.00          7.70          7.40          7.10          7.40          7.70              -0.30            3             3050          22255.00
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         11.20         7.80          10.40         10.50         10.00         10.40         10.40             0.00             76            95951         987309.90
FORTUNE            FORTUNE SHOES LIMITED                  64.00         40.20         51.20         52.50         47.60         48.10         51.20             -3.10            1159          449274        22015476.50
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           19.50         11.20         15.90         15.90         15.50         15.50         15.90             -0.40            58            47227         737678.40
FUWANGFOOD         FU-WANG FOODS LIMITED                  17.30         12.00         13.20         13.40         13.10         13.10         13.20             -0.10            66            63335         834957.50
GBBPOWER           GBB POWER LTD.                         19.20         13.50         15.80         15.80         15.40         15.40         15.80             -0.40            50            36135         560451.00
GENNEXT            GENERATION NEXT FASHIONS LTD.          11.00         6.60          7.30          7.30          7.10          7.20          7.30              -0.10            104           176664        1272083.80
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    31.10         22.70         26.10         26.00         25.80         25.90         26.10             -0.20            24            7968          206446.80
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         47.40         33.50         40.30         42.70         41.80         41.80         40.30             1.50             28            12470         530112.00
GOLDENSON          GOLDEN SON LIMITED                     32.80         21.00         22.20         22.40         22.10         22.10         22.20             -0.10            64            28875         640773.70
GP                 GRAMEENPHONE LIMITED                   285.50        226.00        283.80        283.90        281.50        282.00        283.80            -1.80            45            6620          1871205.70
GPHISPAT           GPH ISPAT LTD.                         59.00         26.30         29.60         29.90         29.50         29.50         29.60             -0.10            124           89917         2667185.30
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         86.00         53.10         66.10         72.60         70.00         71.60         66.10             5.50             51            8488          607839.50
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            11.90         9.40          10.40         10.40         10.30         10.40         10.40             0.00             11            11269         116785.70
GREENDELMF         GREEN DELTA MUTUAL FUND                7.20          4.20          6.80          6.80          6.80          6.80          6.80              0.00             6             12000         81600.00
GREENDELT          GREEN DELTA INSURANCE COMPANY          56.90         40.20         47.00         46.70         46.70         46.70         47.00             -0.30            1             100           4670.00
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      22.40         11.00         19.90         19.40         18.70         18.80         19.90             -1.10            125           138113        2629363.70
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         64.90         38.20         54.60         57.80         55.90         56.00         54.60             1.40             146           62520         3549485.00
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         617.00        480.30        549.30        549.90        545.00        549.20        549.30            -0.10            7             345           189262.00
HFL                HAMID FABRICS LTD.                     24.20         13.00         23.90         24.20         23.60         23.80         23.90             -0.10            72            30312         722075.40
HRTEX              H.R.TEXTILE MILLS LIMITED              26.70         17.00         23.70         24.50         23.50         24.00         23.70             0.30             7             2700          65000.00
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            34.20         27.10         32.00         32.00         32.00         32.00         32.00             0.00             0             0             0.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           1000.00       900.00        965.00        970.00        970.00        970.00        965.00            5.00             1             5             4850.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           267.00        136.60        210.00        215.00        210.00        211.50        220.50            -9.00            6             615           130050.00
ICB                INVESTMENT CORP OF BANGLADESH          113.00        90.00         99.00         104.50        100.10        100.50        99.00             1.50             17            6257          635711.50
ICB1STNRB          ICB AMCL FIRST NRB MUTUAL FUND         22.70         17.50         19.10         19.10         19.10         19.10         19.10             0.00             0             0             0.00
ICB2NDNRB          ICB AMCL 2ND NRB MUTUA FUND            8.40          7.00          7.80          7.80          7.80          7.80          7.80              0.00             1             500           3900.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           5.00          4.10          4.50          4.50          4.50          4.50          4.50              0.00             4             3000          13500.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            5.30          4.30          5.20          5.10          5.10          5.10          5.20              -0.10            2             1000          5100.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                6.80          5.30          6.00          5.90          5.80          5.90          6.00              -0.10            5             5400          31820.00
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 6.60          5.70          6.00          6.00          6.00          6.00          6.00              0.00             1             5000          30000.00
IDLC               IDLC FINANCE LIMITED                   65.30         46.80         60.70         61.00         60.90         60.90         60.70             0.20             2             651           39661.00
IFADAUTOS          IFAD AUTOS LIMITED                     102.80        74.00         82.80         83.20         82.20         82.60         82.80             -0.20            24            15090         1243553.00
IFIC               INTL FINANCE INV & COMM BANK           21.80         14.60         18.70         18.70         18.40         18.50         18.70             -0.20            19            9404          174321.20
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              5.20          3.90          4.80          4.90          4.70          4.90          4.80              0.10             7             2576          12115.20
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             7.30          5.80          6.60          6.60          6.60          6.60          6.60              0.00             0             0             0.00
ILFSL              INT'L LEASING & FINANCIAL SERV         11.70         7.20          9.70          9.80          9.70          9.70          9.70              0.00             4             5205          50788.50
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             13.60         8.90          11.50         11.80         10.40         10.40         11.50             -1.10            9             4100          42920.80
INTECH             INTECH LIMITED                         16.10         10.00         14.70         15.10         14.70         14.80         14.70             0.10             53            48080         716423.80
IPDC               IPDC OF BANGLADESH LIMITED             40.70         18.20         34.50         35.80         34.60         35.50         34.50             1.00             30            37757         1318034.40
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         34.80         20.80         30.90         31.20         30.80         31.00         30.90             0.10             19            15750         488339.00
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         16.90         11.70         14.90         14.80         14.50         14.50         14.90             -0.40            15            16900         249450.00
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         19.60         12.60         16.50         16.60         16.60         16.60         16.50             0.10             2             1150          19090.00
ISNLTD             INFORMATION SERVICES NETWORK L         16.00         9.50          14.40         15.70         14.80         15.30         14.40             0.90             6             4300          65660.00
ITC                IT CONSULTANTS LIMITED                 83.50         32.50         57.00         62.70         57.90         62.50         57.00             5.50             337           147669        9035671.30
JAMUNABANK         JAMUNA BANK LIMITED                    15.50         11.00         14.60         14.80         14.50         14.60         14.60             0.00             10            19920         290350.20
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             205.00        140.10        195.20        198.00        194.50        195.10        195.20            -0.10            29            2261          442520.20
JANATAINS          JANATA INSURANCE COMPANY LTD           13.60         9.00          13.00         12.00         12.00         12.00         13.00             -1.00            1             495           5940.00
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    179.00        145.00        162.80        179.00        167.00        176.30        162.80            13.50            109           18272         3172001.80
KAY&QUE            KAY & QUE (BANGLADESH) LTD             32.00         16.00         29.00         28.00         28.00         28.00         29.00             -1.00            1             50            1400.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  28.60         14.20         21.90         22.70         21.00         21.50         21.90             -0.40            82            56132         1216413.20
KDSALTD            KDS ACCESSORIES LTD.                   93.50         52.80         76.50         81.00         75.30         79.90         76.50             3.40             437           189390        14901067.00
KEYACOSMET         KEYA COSMETICS LIMITED                 16.30         10.00         10.10         10.20         10.00         10.00         10.10             -0.10            206           457250        4604900.90
KOHINOOR           KOHINOOR CHEMICAL CO (BD) LTD          456.00        320.00        350.00        355.00        355.00        355.00        350.00            5.00             1             50            17750.00
KPCL               KHULNA POWER COMPANY LIMITED           80.20         58.00         62.60         63.30         62.50         62.50         62.60             -0.10            44            24337         1528840.30
KPPL               KHULNA PRINTING & PACKAGING LTD.       15.40         8.20          9.80          9.80          9.20          9.50          9.80              -0.30            21            6153          58464.50
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           86.50         55.30         75.30         75.40         74.10         74.60         75.30             -0.70            133           63100         4714662.00
LANKABAFIN         LANKABANGLA FINANCE LIMITED            43.00         26.50         30.90         31.50         30.70         31.20         30.90             0.30             175           129205        4008518.40
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                36.00         24.00         31.80         32.70         31.40         32.20         31.80             0.40             105           53751         1727657.00
LIBRAINFU          LIBRA INFUSIONS LIMITED                835.00        316.40        610.00        610.00        610.00        610.00        610.00            0.00             0             0             0.00
LINDEBD            LINDE BANGLADESH LIMITED               1500.00       1061.00       1330.00       1345.00       1333.50       1345.00       1330.00           15.00            2             20            26796.50
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          7.50          7.60          7.40          7.40          7.50              -0.10            21            14807         109916.80
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.00         15.00         17.20         17.30         16.80         16.80         17.20             -0.40            41            47491         809109.30
MARICO             MARICO BANGLADESH LIMITED              1454.00       1150.10       1230.00       1230.00       1230.00       1230.00       1230.00           0.00             0             0             0.00
MATINSPINN         MATIN SPINNING MILLS LTD.              42.50         37.10         40.00         38.00         38.00         38.00         40.00             -2.00            1             200           7600.00
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         106.80        106.80        106.80        106.80        106.80            0.00             0             0             0.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          68.90         45.00         54.70         56.40         53.00         53.10         54.70             -1.60            4             559           29687.60
MERCANBANK         MERCANTILE BANK LIMITED                14.10         8.60          13.70         13.70         13.10         13.30         13.70             -0.40            31            57305         768527.20
MERCINS            MERCANTILE INSURANCE CO.LTD.           14.80         10.00         13.80         13.80         13.80         13.80         13.80             0.00             0             0             0.00
METROSPIN          METRO SPINNING LIMITED                 11.10         6.90          9.80          10.00         9.80          10.00         9.80              0.20             40            35851         355655.00
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   29.00         15.40         20.40         21.30         20.50         20.50         20.40             0.10             171           180590        3765578.80
MICEMENT           M.I. CEMENT FACTORY LTD.               85.30         70.00         79.80         82.40         80.50         81.70         79.80             1.90             94            33280         2702373.10
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             44.10         24.00         40.10         44.10         40.60         43.80         40.10             3.70             96            41030         1762743.30
MITHUNKNIT         MITHUN KNITTING AND DYEING             77.80         52.80         73.80         76.50         75.00         76.00         73.80             2.20             124           70128         5306103.90
MJLBD              MJL BANGLADESH LIMITED                 126.00        82.90         124.00        126.00        120.60        122.90        124.00            -1.10            66            22470         2781841.80
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           45.20         34.10         41.80         37.50         36.50         37.50         41.80             -4.30            6             2050          76565.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               189.90        133.20        184.00        185.00        182.00        182.60        184.00            -1.40            34            2354          429637.00
MTB                MUTUAL TRUST BANK LIMITED              23.00         14.00         22.90         22.10         21.50         21.80         22.90             -1.10            4             10780         235978.00
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         44.50         46.40         45.00         45.90         44.50             1.40             159           66711         3056321.80
NBL                NATIONAL BANK LIMITED                  10.30         7.70          9.70          9.80          9.60          9.70          9.70              0.00             161           346189        3351836.00
NCCBANK            N C C BANK LIMITED                     11.10         8.20          10.80         10.80         10.50         10.60         10.80             -0.20            39            149698        1590172.50
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         16.40         17.20         16.50         17.00         18.90             -1.90            171           146269        2482838.40
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         53.80         26.40         48.90         47.90         45.60         46.60         48.90             -2.30            91            83821         3943197.50
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         12.20         12.20         12.20         12.20             0.00             0             0             0.00
NORTHRNINS         NORTHERN GENERAL INSURANCE CO.         19.60         13.80         17.20         17.20         17.00         17.00         17.20             -0.20            3             3754          64068.80
NPOLYMAR           NATIONAL POLYMER IND LTD               105.00        70.00         84.40         86.00         85.00         85.80         84.40             1.40             13            5495          471670.00
NTC                NATIONAL TEA COMPANY LIMITED           635.00        497.00        515.00        497.00        497.00        497.00        515.00            -18.00           1             50            24850.00
OAL                OLYMPIC ACCESSORIES LTD.               38.40         21.00         21.80         21.80         21.00         21.10         21.80             -0.70            488           315200        6714158.60
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             367.70        246.40        313.50        316.50        305.10        305.10        313.50            -8.40            24            3869          1200857.20
ONEBANKLTD         ONE BANK LIMITED                       16.70         11.90         14.70         14.60         14.50         14.60         14.70             -0.10            24            19355         281472.00
ORIONINFU          ORION INFUSION LIMITED                 78.10         51.10         67.00         70.40         67.10         67.50         67.00             0.50             55            24502         1688777.40
ORIONPHARM         ORION PHARMA LTD.                      44.80         33.40         36.70         37.00         36.40         36.60         36.70             -0.10            46            14984         550510.30
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       33.80         20.70         23.80         24.20         23.60         24.20         23.80             0.40             5             1240          29664.00
PADMAOIL           PADMA OIL COMPANY LIMITED              199.00        161.50        189.30        192.40        189.00        189.50        189.30            0.20             42            3499          664158.50
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            16.70         9.20          15.30         16.00         15.80         15.90         15.30             0.60             3             1462          23192.00
PENINSULA          PENINSULA CHITTAGONG LIMITED           20.20         14.00         18.00         18.20         17.70         17.80         18.00             -0.20            43            46493         827269.20
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         17.50         12.90         17.40         17.40         17.40         17.40         17.40             0.00             0             0             0.00
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           5.10          4.10          4.70          4.60          4.60          4.60          4.70              -0.10            2             1000          4600.00
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          26.90         18.00         21.10         20.60         20.50         20.60         21.10             -0.50            2             2000          41100.00
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          25.80         15.40         22.40         22.10         22.00         22.00         22.40             -0.40            6             3510          77221.00
PHPMF1             PHP FIRST MUTUAL FUND                  5.40          4.00          4.60          4.70          4.50          4.50          4.60              -0.10            52            161593        737844.50
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          7.40          7.50          7.40          7.40          7.40              0.00             12            7542          56253.10
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         5.20          4.00          4.60          4.50          4.50          4.50          4.60              -0.10            18            8166          36747.00
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         87.90         63.50         69.50         69.50         69.50         69.50         69.50             0.00             0             0             0.00
POWERGRID          POWER GRID COMPANY OF BD LTD.          64.90         46.00         62.30         63.50         61.60         61.90         62.30             -0.40            26            15669         983921.10
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         87.00         87.00         87.00         87.00         87.00             0.00             0             0             0.00
PREMIERBAN         THE PREMIER BANK LIMITED               9.80          6.70          9.10          9.20          8.70          8.80          9.10              -0.30            145           256281        2287991.70
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           105.10        74.00         92.40         92.90         91.90         92.00         92.40             -0.40            7             625           57492.50
PREMIERLEA         PREMIER LEASING & FINANCE LTD          11.40         7.50          10.40         11.00         10.30         10.50         10.40             0.10             36            165290        1791274.00
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             5.50          4.30          4.90          4.90          4.90          4.90          4.90              0.00             3             2675          13107.50
PRIMEBANK          PRIME BANK LIMITED                     18.40         13.10         17.00         16.70         16.70         16.70         17.00             -0.30            2             4329          72294.30
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         13.30         7.00          8.90          8.60          8.40          8.50          8.90              -0.40            5             7800          66320.00
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         54.60         55.00         55.00         55.00         54.60             0.40             1             40000         2200000.00
PRIMETEX           PRIME TEXTILE SPINNING MILLS           24.50         14.50         22.20         22.60         22.60         22.60         22.20             0.40             1             50            1130.00
PROGRESLIF         PROGRESSIVE LIFE INS. CO. LTD          58.00         52.30         55.00         52.30         52.30         52.30         55.00             -2.70            1             100           5230.00
PROVATIINS         PROVATI INSURANCE CO. LTD              16.00         10.10         14.50         14.50         14.50         14.50         14.50             0.00             0             0             0.00
PTL                PARAMOUNT TEXTILE LIMITED              22.20         14.00         21.10         21.70         21.10         21.60         21.10             0.50             43            45534         974859.90
PUBALIBANK         PUBALI BANK LIMITED                    24.00         15.50         22.60         21.90         21.50         21.70         22.60             -0.90            12            6112          133122.80
QSMDRYCELL         QUASEM DRYCELLS LIMITED                135.00        64.20         80.60         85.90         80.00         84.50         80.60             3.90             154           37196         3121034.70
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            95.70         33.60         88.90         89.00         80.10         80.30         88.90             -8.60            115           30794         2555511.60
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              74.60         55.70         57.20         58.00         56.70         57.60         57.20             0.40             98            37001         2133456.30
RANFOUNDRY         RANGPUR FOUNDRY LTD                    123.00        93.00         101.00        104.00        102.20        102.30        101.00            1.30             5             600           61561.70
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     17.60         11.30         14.40         15.00         14.50         14.70         14.40             0.30             36            25824         382509.00
RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         1614.00       1466.20       1550.00       1550.00       1550.00       1550.00       1550.00           0.00             0             0             0.00
REGENTTEX          REGENT TEXTILE MILLS LTD.              24.30         10.80         12.80         13.00         12.30         12.60         12.80             -0.20            95            57324         724690.20
RELIANCE1          1ST SCHEME OF RELIANCE INS. MF         9.00          6.10          8.00          7.80          7.80          7.80          8.00              -0.20            2             5400          42120.00
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         14.60         14.60         14.40         14.60         14.60             0.00             9             5882          85874.80
RNSPIN             R. N. SPINNING MILLS LIMITED           26.60         17.10         19.70         19.70         19.30         19.40         19.70             -0.30            51            37300         727720.90
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   52.10         39.20         42.20         42.60         42.00         42.30         42.20             0.10             45            26167         1106532.80
RUPALIBANK         RUPALI BANK LIMITED                    38.00         23.00         30.80         31.50         30.00         30.10         30.80             -0.70            7             5928          179121.50
RUPALIINS          RUPALI INSURANCE COMPANY LTD           19.40         11.30         17.10         16.30         16.30         16.30         17.10             -0.80            3             1060          17278.00
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         45.50         28.10         32.00         33.10         32.70         33.00         32.00             1.00             21            6612          218429.60
SAFKOSPINN         SAFKO SPINNING MILLS LTD               20.50         10.20         12.30         12.10         12.00         12.10         12.30             -0.20            7             2900          35000.00
SAIFPOWER          SAIF POWERTEC LIMITED                  72.80         45.10         58.80         59.30         57.70         58.40         58.80             -0.40            139           95017         5567431.90
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               17.00         11.90         14.30         14.80         14.00         14.50         14.30             0.20             19            11308         163747.30
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               17.90         12.80         13.90         14.20         13.80         13.90         13.90             0.00             8             5170          71810.00
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         32.00         23.70         26.30         26.50         26.30         26.30         26.30             0.00             14            11680         307560.00
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            15.50         8.90          12.30         12.40         11.60         12.10         12.30             -0.20            42            25880         314866.00
SAMATALETH         SAMATA LEATHER COMPLEX LTD             31.00         23.00         25.30         25.30         25.30         25.30         25.30             0.00             0             0             0.00
SAMORITA           SAMORITA HOSPITAL LIMITED              86.50         67.10         70.20         71.50         71.00         71.50         70.20             1.30             2             640           45740.00
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         41.70         27.50         29.60         30.80         29.00         30.50         29.60             0.90             7             7670          233742.00
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           64.70         35.70         39.10         39.40         39.00         39.00         39.10             -0.10            24            15824         618541.60
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         12.50         7.50          11.30         11.30         11.30         11.30         11.30             0.00             0             0             0.00
SEMLLECMF          SEML LECTURE EQUITY MANAGEMENT FUND    13.60         8.00          10.30         10.30         10.30         10.30         10.30             0.00             0             0             0.00
SHAHJABANK         SHAHJALAL ISLAMI BANK LTD.             14.00         10.50         13.70         13.70         13.40         13.60         13.70             -0.10            31            60000         813990.10
SHASHADNIM         SHASHA DENIMS LTD.                     42.20         33.30         39.90         40.70         39.70         40.50         39.90             0.60             49            15405         618217.90
SHURWID            SHURWID INDUSTRIES LTD.                22.00         8.90          9.60          9.70          9.50          9.70          9.60              0.10             18            12300         118780.00
SIBL               SOCIAL ISLAMI BANK LIMITED             17.20         11.30         16.50         16.50         16.00         16.00         16.50             -0.50            22            9624          156233.60
SIMTEX             SIMTEX INDUSTRIES LTD.                 24.80         17.50         20.70         21.40         21.20         21.30         20.70             0.60             34            8979          190809.80
SINGERBD           SINGER BANGLADESH LIMITED              204.00        139.00        189.90        193.00        190.10        192.00        189.90            2.10             41            7732          1485842.50
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          42.50         26.30         33.00         34.70         33.00         34.40         33.00             1.40             155           77499         2639968.10
SONARBAINS         SONAR BANGLA INSURANCE LTD.            16.40         11.20         14.00         14.60         14.40         14.50         14.00             0.50             3             2442          35353.20
SONARGAON          SONARGAON TEXTILES LIMITED             13.00         7.00          9.20          9.20          9.20          9.20          9.20              0.00             1             65            598.00
SOUTHEASTB         SOUTHEAST BANK LIMITED                 17.80         13.40         17.00         16.90         16.70         16.80         17.00             -0.20            18            7071          118530.70
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            12.00         8.10          8.60          8.80          8.60          8.60          8.60              0.00             16            13796         119120.20
SPCL               SHAHJIBAZAR POWER CO. LTD.             176.00        87.00         156.20        158.90        156.30        157.30        156.20            1.10             32            5274          830522.20
SQUARETEXT         SQUARE TEXTILES LIMITED                77.00         63.30         65.40         66.20         65.40         66.00         65.40             0.60             14            2735          180455.00
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         275.00        245.00        266.20        268.60        265.50        268.40        266.20            2.20             97            31207         8362043.80
STANCERAM          STANDARD CERAMIC INDS LIMITED          72.90         41.40         70.70         72.90         70.00         70.90         70.70             0.20             13            5950          422045.00
STANDARINS         STANDARD INSURANCE LIMITED             18.50         10.00         17.00         18.50         17.40         17.90         17.00             0.90             7             909           16252.00
STANDBANKL         STANDARD BANK LIMITED                  11.80         7.80          10.60         10.60         10.40         10.40         10.60             -0.20            61            109727        1147314.50
SUMITPOWER         SUMMIT POWER LIMITED                   43.80         31.40         33.70         34.20         33.80         34.00         33.70             0.30             157           105343        3580651.60
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      38.50         15.40         18.10         18.10         17.90         18.00         18.10             -0.10            5             10250         184461.90
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          20.00         12.40         17.20         17.20         17.20         17.20         17.20             0.00             0             0             0.00
TALLUSPIN          TALLU SPINNING MILLS LIMITED           26.90         13.00         14.40         14.30         13.90         14.00         14.40             -0.40            27            32850         463801.00
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         53.20         41.80         49.40         50.40         49.30         50.20         49.40             0.80             135           78690         3926794.90
TOSRIFA            TOSRIFA INDUSTRIES LIMITED             26.20         12.70         20.40         21.00         20.20         20.30         20.40             -0.10            4             478           9695.60
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.50          4.20          5.10          5.20          5.00          5.10          5.10              0.00             16            53967         275202.70
TRUSTBANK          TRUST BANK LIMITED                     24.90         15.10         22.80         22.70         21.00         22.00         22.80             -0.80            36            52267         1160521.50
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     14.10         9.30          11.50         11.50         11.00         11.20         11.50             -0.30            23            15627         176488.80
UCB                UNITED COMMERCIAL BANK LTD.            22.30         15.10         18.80         19.00         18.60         18.70         18.80             -0.10            62            85127         1592809.00
UNIONCAP           UNION CAPITAL LIMITED                  17.30         10.20         13.80         14.10         13.30         13.50         13.80             -0.30            69            91240         1239922.40
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            54.80         41.00         42.60         44.00         42.60         43.10         42.60             0.50             134           19190         829305.00
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               8.20          4.40          4.60          4.70          4.60          4.70          4.60              0.10             84            166891        783281.40
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 175.30        133.00        144.80        145.90        143.90        144.10        144.80            -0.70            103           20423         2955496.00
USMANIAGL          USMANIA GLASS SHEET FAC LTD            124.00        71.00         92.60         93.00         90.50         91.60         92.60             -1.00            24            3749          343753.30
UTTARABANK         UTTARA BANK LIMITED                    26.00         16.50         23.10         23.20         22.90         22.90         23.10             -0.20            14            3764          86548.40
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         65.50         44.10         62.90         62.90         62.90         62.90         62.90             0.00             1             60            3774.00
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        150.20        165.20        160.40        161.50        150.20            11.30            13            1149          187675.80
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           28.90         20.70         25.30         25.10         24.10         24.40         25.30             -0.90            59            21954         539451.40
YPL                YEAKIN POLYMER LIMITED                 47.00         28.50         33.00         33.50         32.20         32.30         33.00             -0.70            413           249519        8170690.70
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   26.50         15.60         16.70         16.50         16.10         16.20         16.70             -0.50            24            19780         322758.00
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               24.50         16.10         18.10         18.00         17.50         17.70         18.10             -0.40            37            14150         251889.00

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

Leave a Reply

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

*

%d bloggers like this: