Home | Breaking News | Chittagong Stock Exchange Limited MARKET SUMMARY

Chittagong Stock Exchange Limited MARKET SUMMARY

Date: 25 Feb 
2016CASPI (CSE All Share Price Index)    : 14098.0572       Issues Traded           : 245
Change in Index (Value)              :    -67.2012      Issues Gained           : 99
Change in Index (%)                  :    -0.4744       Issues Incurred Loss    : 118
CSE-30 Index                         : 12753.5427       Issues Remained Unchange: 28
Change in Index (%)                  :    -0.4117   
Change in Index (Value)              :    -52.7260  
CSCX (CSE Selective Categories Index): 8566.3331 
Change in Index (%)                  :    -0.4956   
Change in Index (Value)              :    -42.6659  
CSE 50 (Benchmark Index)       : 1027.2228 
Change in Index (%)                  :    -0.5039   
Change in Index (Value)              :    -5.2021   
CSI (CSE SHARIAH Index)              : 983.1217  
Change in Index (%)                  :    -0.5252   
Change in Index (Value)              :    -5.1907   
Turnover in Value in Taka      : 346,377,016.00
Turnover in Volume             : 12268022
Contract Numbers               : 14190
Issued Capital in Taka         : 547,362,796,070.00
Closing Market Capital in Taka : 2,510,317,862,614.70
Number of Listed Securities    : 302
Number of Companies            : 257
Number of Mutual Fund          : 43
Number of Corporate Bond       : 2
 
SECURITIES TRADED STATEMENT
------------------------------------------------------------------------------------------------------------------------------------------
ScripId , ScripCd & ScripName                           ClosePrice   PrevClosePrice Difference   Total Volume     Total Contract Total Value          
------------------------------------------------------- ------------ -------------- ------------ ---------------- -------------- -------------------- 
21027    1JANATAMF FIRST JANATA BANK MUTUAL FUND        4.30         4.40           -0.10        7975             15             34925.50
21017    1STPRIMFMF PRIME FINANCE 1ST MUTUAL FUND       9.70         9.10           0.60         6100             7              58780.00
21006    6THICB 6TH ICB MUTUAL FUND                     63.00        65.50          -2.50        300              2              18900.00
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               22.30        22.50          -0.20        17405            33             390879.20
22002    ABBANK AB BANK LIMITED                         19.60        19.70          -0.10        28921            61             566872.60
13003    ACI ADVANCED CHEMICAL INDUSTRIES               554.10       552.00         2.10         1215             31             673177.90
13021    ACIFORMULA ACI FORMULATIONS LIMITED            184.30       183.70         0.60         4615             25             849507.50
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          55.40        55.70          -0.30        17986            45             996174.10
13029    AFCAGROAFC AGRO BIOTECH LTD.                   65.00        66.40          -1.40        31801            20             2105440.40
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            54.10        54.40          -0.30        13100            66             709841.00
24006    AGNISYSL AGNI SYSTEMS LIMITED                  19.80        19.70          0.10         35800            67             712980.40
21032    AIBL1STIMF AIBL 1ST ISLAMIC MUTUAL FUND        7.20         7.20           0.00         500              1              3600.00
21010    AIMS1STMF AIMS FIRST GUARANTEED M. FUND        21.10        21.30          -0.20        9300             24             195191.30
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           14.70        14.80          -0.10        887221           241            13050458.70
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               27.50        27.10          0.40         208141           226            5702055.20
32021    AMANFEEDAMAN FEED LIMITED                      58.40        54.00          4.40         82761            155            4708465.70
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         288.80       290.60         -1.80        252              6              72896.80
14005    AMCL(PRAN) AGRICULTURAL MARKETING CO LTD       197.00       197.70         -0.70        215              4              42358.00
12025    ANLIMAYARN ANLIMA YARN DYEING LIMITED          22.30        22.10          0.20         1990             6              44318.00
16003    ANWARGALV ANWAR GALVANIZING LIMITED            71.90        74.00          -2.10        2210             6              158145.00
14001    APEXFOODS APEX FOODS LIMITED                   116.40       115.40         1.00         580              5              67466.00
12004    APEXSPINN APEX SPINNING & KNITTING MILLS       100.30       101.80         -1.50        1400             7              140473.00
17001    APEXTANRY APEX TANNERY LIMITED                 117.80       117.50         0.30         899              12             105897.00
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        17.90        18.10          -0.20        123293           174            2215849.40
15005    ARAMITCEM ARAMIT CEMENT LIMITED                37.00        37.00          0.00         16050            51             596587.00
12044    ARGONDENIMARGON DENIMS LIMITED                 27.20        27.30          -0.10        15841            41             429731.50
11035    ASIAINS ASIA INSURANCE LIMITED                 14.00        14.10          -0.10        11102            16             155704.00
11022    ASIAPACINS ASIA PACIFIC GEN INS CO LTD         15.00        15.00          0.00         4400             3              65350.00
14018    BANGAS BANGAS LIMITED                          201.40       203.10         -1.70        1700             33             341641.10
22022    BANKASIA BANK ASIA LIMITED                     16.60        17.10          -0.50        15               1              249.00
20011    BARKAPOWERBARAKA POWER LIMITED                 29.40        29.80          -0.40        4499             17             132608.00
17009    BATASHOE BATA SHOE COMPANY (BD) LIMITED        1280.00      1250.10        29.90        20               1              25600.00
32009    BATBC BRITISH AMERICAN TOBACCO BD CO           2800.60      2898.00        -97.40       25               2              70014.90
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       20.80        20.20          0.60         29273            34             597950.40
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            36.30        36.40          -0.10        27472            64             999724.20
24004    BDCOM BDCOM ONLINE LIMITED                     23.70        23.80          -0.10        5400             15             127955.00
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       14.10        14.00          0.10         28448            24             403911.10
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               40.60        40.20          0.40         53708            70             2189969.90
16017    BDWELDING BD WELDING ELECTRODES LIMITED        17.60        17.90          -0.30        39970            100            705501.00
14021    BEACHHATCH BEACH HATCHERY  LTD.                14.00        14.20          -0.20        19758            38             276625.50
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         18.80        18.60          0.20         21725            22             407097.50
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    51.30        51.20          0.10         3703             14             189892.10
32003    BEXIMCO BEXIMCO LIMITED                        29.30        29.60          -0.30        148632           261            4377098.60
11010    BGIC BD GENERAL INSURANCE COMPANY              17.60        17.40          0.20         1763             7              31041.80
25011    BIFC BD INDUSTRIAL FINANCE CO. LTD             12.50        11.50          1.00         217288           9              2712564.40
22029    BRACBANK BRAC BANK LIMITED                     42.50        43.20          -0.70        1410             4              59925.00
32004    BSC BD SHIPPING CORPORATION LTD                332.10       331.90         0.20         1022             48             339660.40
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       104.80       105.00         -0.20        23894            145            2505535.10
16032    BSRMLTDBANGLADESH STEEL RE-ROLLING MILLS LTD.  176.70       182.80         -6.10        30593            183            5456512.80
16022    BSRMSTEEL BSRM STEELS LIMITED                  88.80        89.50          -0.70        36910            146            3291572.10
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           89.40        90.60          -1.20        37677            104            3377565.90
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             8.10         8.10           0.00         13703            14             111794.30
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         20.00        20.10          -0.10        31198            47             623323.70
22006    CITYBANK THE CITY BANK LIMITED                 23.20        23.10          0.10         301172           143            7017375.40
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      14.00        14.00          0.00         15954            11             235698.80
12053    CNATEXC & A TEXTILES LTD.                      10.20        10.40          -0.20        134557           118            1377584.40
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            84.20        85.60          -1.40        8501             47             720788.50
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           301.30       303.70         -2.40        9899             227            3001217.20
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        13.90        13.40          0.50         186447           212            2619430.80
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          24.00        23.50          0.50         67083            107            1595383.60
25018    DBH DELTA BRAC HOUSING FIN. CORP.              112.00       112.00         0.00         1068             2              119616.00
21023    DBH1STMF DBH FIRST MUTUAL FUND                 5.10         5.00           0.10         5000             8              25500.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         106.50       103.10         3.40         4080             32             432361.50
12023    DELTASPINN DELTA SPINNERS LIMITED              9.40         9.50           -0.10        172495           101            1639437.50
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           47.20        48.60          -1.40        1782             14             84633.80
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          12.00        11.90          0.10         9834             29             118281.80
22014    DHAKABANK DHAKA BANK LIMITED                   18.30        18.60          -0.30        2196             6              40047.60
22017    DUTCHBANGL DUTCH-BANGLA BANK LIMITED           102.30       105.90         -3.60        4200             18             431020.00
22025    EBL EASTERN BANK LIMITED                       29.70        29.80          -0.10        1973             4              58648.10
21018    EBL1STMF EBL FIRST MUTUAL FUND                 4.20         4.20           0.00         34056            8              143035.20
18002    EHL EASTERN HOUSING LIMITED                    35.30        34.30          1.00         13773            39             488364.20
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          54.30        55.00          -0.70        49584            93             2710256.80
12043    ENVOYTEXENVOY TEXTILES LIMITED                 40.10        41.00          -0.90        125              3              5000.50
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          8.50         8.60           -0.10        20488            41             174408.30
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   10.80        10.90          -0.10        139228           90             1516139.60
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            27.80        28.10          -0.30        85888            143            2396749.00
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    11.00        10.20          0.80         151875           134            1634587.10
10005    FAREASTLIF FAREAST ISLAMI LIFE INSURANCE       77.00        76.30          0.70         3171             9              244193.00
25017    FASFIN FAS FINANCE & INVESTMENT LTD            11.30        11.30          0.00         306              4              3457.80
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       10.70        10.90          -0.20        13410            12             145349.50
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 16.90        17.10          -0.20        1551             9              26075.50
14022    FINEFOODS FINE FOODS LIMITED                   8.30         8.10           0.20         600              7              4965.00
25004    FIRSTFINFIRST FINANCE LIMITED                  10.70        10.10          0.60         200              1              2140.00
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      8.50         8.50           0.00         26210            34             224016.30
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         17.40        17.40          0.00         160259           104            2800187.70
14017    FUWANGFOOD FU-WANG FOODS LIMITED               14.30        14.30          0.00         33051            40             473780.50
20014    GBBPOWERGBB POWER LTD.                         17.50        17.50          0.00         8533             19             149383.20
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           9.00         9.10           -0.10        201876           128            1821038.60
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       26.00        26.30          -0.30        24033            49             623718.40
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             38.10        39.00          -0.90        500              3              19050.00
16021    GOLDENSON GOLDEN SON LIMITED                   27.90        28.30          -0.40        38770            50             1086670.30
16024    GPHISPATGPH ISPAT LTD.                         48.20        47.90          0.30         105559           128            5164639.60
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       73.20        70.20          3.00         1300             3              95220.00
21013    GRAMEEN1 GRAMEEN MUTUAL FUND ONE               20.40        20.00          0.40         11203            11             229839.40
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          9.60         9.80           -0.20        5742             8              55231.80
21028    GREENDELMF GREEN DELTA MUTUAL FUND             4.70         4.80           -0.10        500              1              2350.00
11003    GREENDELT GREEN DELTA INSURANCE COMPANY        50.10        51.60          -1.50        1500             2              75100.00
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    13.60        13.50          0.10         51010            59             702282.00
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      54.10        56.30          -2.20        8997             31             488127.20
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      604.10       605.00         -0.90        1408             32             852316.50
12052    HFLHAMID FABRICS LTD.                          17.30        17.40          -0.10        20507            40             356095.70
12049    HWAWELLTEXHWA WELL TEXTILES (BD) LTD.          29.30        29.50          -0.20        1454             5              42667.60
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           143.00       144.00         -1.00        1223             4              174831.50
25001    ICB INVESTMENT CORP OF BANGLADESH              103.50       103.60         -0.10        1950             8              205720.00
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         4.40         4.20           0.20         1000             2              4308.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             6.00         6.00           0.00         12000            6              71850.00
21042    ICBSONALI1ICB AMCL SONALI BANK LIMITED 1ST MUT 5.90         5.90           0.00         100              1              590.00
25002    IDLC IDLC FINANCE LIMITED                      58.00        58.80          -0.80        3170             15             183916.00
16031    IFADAUTOSIFAD AUTOS LIMITED                    97.90        96.40          1.50         62692            193            6162664.60
22010    IFIC INTL FINANCE INV & COMM BANK              20.20        20.40          -0.20        14837            22             300412.90
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            4.30         4.40           -0.10        638              3              2757.20
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          6.00         5.90           0.10         1500             2              8950.00
25015    ILFSL INT'L LEASING & FINANCIAL SERV           9.00         8.80           0.20         24850            25             220675.00
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          10.50        10.40          0.10         4739             14             48765.00
24005    INTECH INTECH LIMITED                          13.20        13.10          0.10         6400             7              83480.00
25012    IPDC IPDC OF BANGLADESH LIMITED                26.90        27.00          -0.10        16231            23             441100.90
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      24.20        24.60          -0.40        16050            21             387845.30
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      14.30        13.90          0.40         16745            16             242520.50
11036    ISLAMIINS ISLAMI INSURANCE BANGLADESH LT       17.00        16.80          0.20         10000            8              170050.00
24003    ISNLTD INFORMATION SERVICES NETWORK L          14.90        14.50          0.40         855              3              12817.50
24009    ITCIT CONSULTANTS LIMITED                      52.50        52.70          -0.20        73382            207            3885446.50
22028    JAMUNABANK JAMUNA BANK LIMITED                 12.50        12.40          0.10         124155           72             1543522.00
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           144.60       146.00         -1.40        424              8              61420.00
11005    JANATAINS JANATA INSURANCE COMPANY LTD         11.70        11.60          0.10         1867             3              21777.20
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     157.00       157.10         -0.10        850              2              133250.00
16014    KAY&QUE KAY & QUE (BANGLADESH) LTD             18.70        20.30          -1.60        4000             5              76000.00
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  19.60        20.00          -0.40        57222            113            1128181.80
16034    KDSALTDKDS ACCESSORIES LTD.                    71.20        70.50          0.70         63777            196            4500515.40
13017    KEYACOSMET KEYA COSMETICS LIMITED              11.90        11.90          0.00         446378           276            5285398.30
20010    KPCL KHULNA POWER COMPANY LIMITED              75.90        76.70          -0.80        69375            123            5275973.90
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           12.00        12.00          0.00         11062            17             132695.10
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        79.50        77.90          1.60         208335           497            16472674.40
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         37.70        34.40          3.30         843439           900            31028560.30
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             28.40        29.20          -0.80        25479            65             728664.80
20013    LINDEBDLINDE BANGLADESH LIMITED                1165.00      1221.40        -56.40       5050             6              6169745.00
21037    LRGLOBMF1LR GLOBAL BANGLADESH MF ONE           5.10         5.20           -0.10        16300            6              81560.00
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            16.30        16.00          0.30         2460             5              40006.00
12048    MATINSPINNMATIN SPINNING MILLS LTD.            40.80        40.30          0.50         900              4              36760.00
21033    MBL1STMF MBL 1ST MUTUAL FUND                   6.30         6.20           0.10         1000             1              6300.00
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       60.40        58.60          1.80         36130            37             2138956.00
22023    MERCANBANK MERCANTILE BANK LIMITED             10.30        10.70          -0.40        153459           62             1630180.40
12035    METROSPIN METRO SPINNING LIMITED               7.90         7.70           0.20         42015            27             328178.50
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      22.40        22.30          0.10         101153           71             2251703.20
15010    MICEMENT M.I. CEMENT FACTORY LTD.              77.30        77.50          -0.20        4930             23             380827.10
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          31.10        30.50          0.60         79069            135            2468005.90
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          61.80        62.00          -0.20        16760            47             1039691.00
20012    MJLBD MJL BANGLADESH LIMITED                   90.50        91.20          -0.70        9584             65             869471.60
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            138.90       137.00         1.90         2271             26             313715.40
22018    MTBMUTUAL TRUST BANK LIMITED                   17.10        17.40          -0.30        9635             17             164576.80
16023    NAVANACNG NAVANA CNG LIMITED                   46.90        46.50          0.40         6477             25             303279.20
22003    NBL NATIONAL BANK LIMITED                      9.20         9.30           -0.10        163231           72             1503788.90
22016    NCCBANK N C C BANK LIMITED                     8.90         9.00           -0.10        49584            33             443235.60
21041    NCCBLMF1NCCBL MUTUAL FUND-1                    6.40         6.50           -0.10        6000             2              38400.00
32020    NFMLNATIONAL FEED MILL LTD.                    18.90        19.10          -0.20        29687            62             563028.20
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           35.20        34.40          0.80         1508             7              53546.60
11032    NORTHRNINS NORTHERN GENERAL INSURANCE CO.      16.80        17.10          -0.30        94               1              1579.20
32005    NPOLYMAR NATIONAL POLYMER IND LTD              73.30        74.30          -1.00        1415             18             104284.30
16033    OALOLYMPIC ACCESSORIES LTD.                    35.30        35.00          0.30         100775           210            3541196.60
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             285.50       289.90         -4.40        5525             35             1604248.10
22021    ONEBANKLTD ONE BANK LIMITED                    15.70        15.50          0.20         249049           192            3881631.50
13008    ORIONINFU ORION INFUSION LIMITED               55.00        55.90          -0.90        8115             17             449700.00
13027    ORIONPHARMORION PHARMA LTD.                    35.50        35.10          0.40         4583             28             161828.70
10011    PADMALIFEPADMA ISLAMI LIFE INSURANCE LTD.      30.80        28.10          2.70         7314             16             224941.20
20002    PADMAOIL PADMA OIL COMPANY LIMITED             164.00       163.40         0.60         5534             42             905940.20
11027    PARAMOUNT PARAMOUNT INSURANCE CO. LTD          12.60        12.50          0.10         4467             6              54869.60
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          16.20        16.20          0.00         32309            60             523185.00
21025    PF1STMF PHOENIX FIN. 1ST MUTUAL FUND           4.30         4.20           0.10         700              2              3010.00
25016    PHOENIXFIN PHOENIX FINANCE & INVESTMENTS       23.50        22.40          1.10         72420            94             1688909.00
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.20         4.10           0.10         4324             6              17828.40
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           13.10        13.00          0.10         49092            61             641561.80
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.20         4.20           0.00         5185             15             21685.00
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        47.00        47.20          -0.20        4954             13             233383.00
11011    PRAGATIINS PRAGATI INSURANCE LIMITED           28.00        25.80          2.20         100              1              2800.00
22031    PREMIERBAN THE PREMIER BANK LIMITED            8.20         8.10           0.10         33059            35             267776.60
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         94.00        92.60          1.40         142470           29             13405830.00
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       9.00         9.30           -0.30        14600            18             132000.00
22013    PRIMEBANK PRIME BANK LIMITED                   17.20        17.00          0.20         928              4              15958.80
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        8.30         8.10           0.20         13024            17             107493.20
11016    PRIMEINSUR PRIME INSURANCE COMPANY LTD         14.60        15.80          -1.20        38               2              553.00
10009    PRIMELIFE PRIME ISLAMI LIFE INSURANCE          69.50        67.80          1.70         171055           32             11634649.60
12002    PRIMETEX PRIME TEXTILE SPINNING MILLS          16.00        15.50          0.50         1500             3              23080.00
12046    PTLPARAMOUNT TEXTILE LIMITED                   15.60        15.50          0.10         50690            42             798552.30
22007    PUBALIBANK PUBALI BANK LIMITED                 20.90        21.20          -0.30        13629            33             284179.10
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             113.00       116.00         -3.00        28139            115            3159515.40
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         40.00        41.00          -1.00        2570             7              104450.00
16016    RANFOUNDRY RANGPUR FOUNDRY LTD                 112.20       108.80         3.40         200              2              22440.00
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       15.50        15.40          0.10         2040             4              31620.00
12058    REGENTTEXREGENT TEXTILE MILLS LTD.             18.80        19.10          -0.30        169106           357            3205846.60
11033    REPUBLIC REPUBLIC INSURANCE COMPANY LTD        16.00        15.90          0.10         3164             5              48058.60
12038    RNSPIN R. N. SPINNING MILLS LIMITED            23.60        23.80          -0.20        43600            38             1033310.00
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  44.20        44.60          -0.40        22628            73             1006263.80
22005    RUPALIBANK RUPALI BANK LIMITED                 32.30        32.50          -0.20        1411             8              45581.90
11001    RUPALIINS RUPALI INSURANCE COMPANY LTD         17.30        17.00          0.30         252              1              4359.60
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      36.20        34.40          1.80         5193             6              188094.50
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            17.50        18.00          -0.50        2600             6              46314.80
18010    SAIFPOWERSAIF POWERTEC LIMITED                 65.40        65.50          -0.10        22168            68             1451660.40
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              13.30        13.30          0.00         19301            22             257440.30
12030    SAIHAMTEX SAIHAM TEXTILE MILLS LTD             15.40        14.60          0.80         2                2              30.70
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       27.60        27.70          -0.10        14920            48             412537.90
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          13.50        13.50          0.00         28941            52             391786.70
17007    SAMATALETH SAMATA LEATHER COMPLEX LTD          27.80        25.30          2.50         1                1              27.80
18004    SAMORITA SAMORITA HOSPITAL LIMITED             73.50        72.60          0.90         1000             4              73473.00
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      38.70        37.10          1.60         4400             5              170140.00
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           39.60        41.00          -1.40        36643            104            1461536.60
21034    SEBL1STMF SOUTHEAST BANK 1ST MUTUAL FUND       9.10         9.10           0.00         1000             1              9100.00
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          12.00        12.20          -0.20        32549            16             384237.70
12054    SHASHADNIMSHASHA DENIMS LTD.                   41.90        41.10          0.80         81473            137            3413972.00
16028    SHURWIDSHURWID INDUSTRIES LTD.                 11.60        11.40          0.20         9286             13             107518.10
22027    SIBL SOCIAL ISLAMI BANK LIMITED                14.20        14.50          -0.30        54721            42             781099.70
12057    SIMTEXSIMTEX INDUSTRIES LTD.                   20.10        20.30          -0.20        94850            111            1911139.00
16019    SINGERBD SINGER BANGLADESH LIMITED             186.80       181.50         5.30         53596            373            9924214.90
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       40.90        37.20          3.70         83715            120            3351597.00
12022    SONARGAON SONARGAON TEXTILES LIMITED           12.50        11.90          0.60         116727           99             1500705.00
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              17.50        17.50          0.00         109353           87             1908305.80
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         11.00        11.00          0.00         303              1              3333.00
20017    SPCLSHAHJIBAZAR POWER CO. LTD.                 113.60       114.30         -0.70        18168            126            2066179.50
20015    SPPCLSUMMIT PURBANCHOL POWER COMPANY LTD.      56.50        56.60          -0.10        76656            25             4403621.20
12034    SQUARETEXT SQUARE TEXTILES LIMITED             75.10        75.00          0.10         94               2              7056.50
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      265.30       268.50         -3.20        13915            131            3710635.50
23003    STANCERAM STANDARD CERAMIC INDS LIMITED        47.10        47.50          -0.40        706              6              33252.60
11031    STANDARINS STANDARD INSURANCE LIMITED          12.50        13.20          -0.70        161              1              2012.50
22020    STANDBANKL STANDARD BANK LIMITED               9.40         9.20           0.20         32523            35             302562.50
20004    SUMITPOWER SUMMIT POWER LIMITED                40.70        41.10          -0.40        65874            64             2682677.40
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    33.00        32.50          0.50         2027             11             65362.90
11030    TAKAFULINS TAKAFUL ISLAMI INSURANCE LTD.       16.10        16.00          0.10         856              3              13791.60
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         26.30        25.00          1.30         137423           186            3583843.40
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        46.60        46.50          0.10         50921            106            2379101.40
12056    TOSRIFATOSRIFA INDUSTRIES LIMITED              17.50        17.50          0.00         15542            43             274098.00
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           4.40         4.40           0.00         3498             3              15391.20
22032    TRUSTBANK TRUST BANK LIMITED                   21.90        22.30          -0.40        9104             12             199723.20
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      12.20        12.00          0.20         21260            31             260175.50
22004    UCBUNITED COMMERCIAL BANK LTD.                 21.20        21.40          -0.20        379124           373            8020710.30
25013    UNIONCAP UNION CAPITAL LIMITED                 15.00        14.90          0.10         7251             11             109328.20
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           45.70        46.30          -0.60        13693            23             646675.50
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             6.80         6.80           0.00         1460815          651            10232756.60
20018    UPGDCLUNITED POWER GENERATION & DISTRIBUTION C 166.70       164.00         2.70         74197            300            12299975.90
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          88.00        88.10          -0.10        1100             6              96760.00
22024    UTTARABANK UTTARA BANK LIMITED                 22.00        22.30          -0.30        1399             8              30729.70
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       60.70        61.30          -0.60        777              4              47071.50
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         22.40        22.40          0.00         19845            51             445763.90
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 23.10        22.90          0.20         30393            53             700882.60
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               21.40        21.50          -0.10        2900             7              62150.00

------------------------------------------------------------------------------------------------------------------------------------------
 
				BULK TRADE
----------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId & Scrip Name                  Average(Tk.)       Maximum(Tk.)           Minimum(Tk.)           Total Volume Value (Tk.)        Trades      
------------------------------------- ------------------ ---------------------- ---------------------- ------------ ------------------ ----------- 
25010 LANKA BANGLA FINANCE LTD.       32.00              32.000000              32.000000              60000        1920000.00         1
22003 NATIONAL BANK                   9.20               9.200000               9.200000               300000       2760000.00         1

--------------------------------------------------------------------------------------------------------------------------------
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
26001 GP  GRAMEENPHONE LIMITED                                           255.50        256.60       254.00       3458              53         883522.90
12036 MAKSONSPIN  MAKSONS SPINNING MILLS LTD.                            6.49          6.60         6.40         74893             67         486015.40
23006 RAKCERAMIC  R.A.K. CERAMICS (BANGLADESH) LTD.                      70.83         71.50        69.00        30634             74         2169713.80

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
SINOBANGLA         40.90      37.20          3.70            9.9462
SAMATALETH         27.80      25.30          2.50            9.8814
PADMALIFE          30.80      28.10          2.70            9.6085
LANKABAFIN         37.70      34.40          3.30            9.5930
BIFC               12.50      11.50          1.00            8.6957
PRAGATIINS         28.00      25.80          2.20            8.5271
AMANFEED           58.40      54.00          4.40            8.1481
FAREASTFIN         11.00      10.20          0.80            7.8431
1STPRIMFMF         9.70       9.10           0.60            6.5934
FIRSTFIN           10.70      10.10          0.60            5.9406

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
KAY&QUE            18.70      20.30          -1.60           -7.8818
PRIMEINSUR         14.60      15.80          -1.20           -7.5949
STANDARINS         12.50      13.20          -0.70           -5.3030
LINDEBD            1165.00    1221.40        -56.40          -4.6177
HAKKANIPUL         54.10      56.30          -2.20           -3.9076
6THICB             63.00      65.50          -2.50           -3.8168
MERCANBANK         10.30      10.70          -0.40           -3.7383
SAPORTL            39.60      41.00          -1.40           -3.4146
DUTCHBANGL         102.30     105.90         -3.60           -3.3994
BATBC              2800.60    2898.00        -97.40          -3.3609

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
LANKABAFIN         32948560.30        903439          901
LAFSURCEML         16472674.40        208335          497
PREMIERCEM         13405830.00        142470          29
ALARABANK          13050458.70        887221          241
UPGDCL             12299975.90        74197           300
PRIMELIFE          11634649.60        171055          32
UNITEDAIR          10232756.60        1460815         651
SINGERBD           9924214.90         53596           373
UCB                8020710.30         379124          373
CITYBANK           7017375.40         301172          143

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
UNITEDAIR          10232756.60        1460815         651
LANKABAFIN         32948560.30        903439          901
ALARABANK          13050458.70        887221          241
NBL                4263788.90         463231          73
KEYACOSMET         5285398.30         446378          276
UCB                8020710.30         379124          373
CITYBANK           7017375.40         301172          143
ONEBANKLTD         3881631.50         249049          192
BIFC               2712564.40         217288          9
LAFSURCEML         16472674.40        208335          497

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
LANKABAFIN         32948560.30        903439          901
UNITEDAIR          10232756.60        1460815         651
LAFSURCEML         16472674.40        208335          497
SINGERBD           9924214.90         53596           373
UCB                8020710.30         379124          373
REGENTTEX          3205846.60         169106          357
UPGDCL             12299975.90        74197           300
KEYACOSMET         5285398.30         446378          276
BEXIMCO            4377098.60         148632          261
ALARABANK          13050458.70        887221          241

------------------------------------------------------------
 
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                          Date: Feb 25 2016                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
1           GENERAL INSURANCE                                  82          69128           1028095.40           29                    20            7              6               7
2           TEXTILE N CLOTHING                                 2360        2124957         37092793.00          38                    45            15             15              15
3           PHARMA N CHEMICAL                                  954         736012          21695163.50          22                    18            4              10              4
4           FOODS N ALLIED                                     315         139656          6281129.40           12                    13            3              7               3
5           CEMENT                                             679         381694          32429023.50          7                     7             2              3               2
6           ENG N ELECTRICAL                                   2305        861623          51830227.20          27                    33            10             13              10
7           LEATHR N FOOTWEAR                                  79          26399           860189.60            5                     5             2              1               2
8           SERVICES N PROPERTY                                949         1580401         14877651.30          7                     7             2              3               2
9           PAPERS N PRINTING                                  303         182843          6440425.20           4                     5             2              1               2
10          ENERGY                                             1181        407721          41029046.70          16                    19            4              11              4
11          MUTUAL FUNDS                                       135         133921          1049083.00           43                    24            8              8               8
12          BANK                                               1698        3021606         46479079.70          29                    30            6              18              6
13          CERAMIC                                            185         191902          5006487.10           5                     2             0              2               0
16          ICT                                                439         206325          6808942.20           7                     7             2              3               2
17          LEASING N FINANCE                                  1467        1604525         43198911.80          22                    31            13             5               13
19          LIFE INSURANCE                                     148         233370          15098698.70          12                    16            8              0               8
20          TELECOMMUNICATION                                  198         27352           3389058.00           2                     3             1              1               1
30          MISCELLANEOUS                                      713         338587          11783010.70          13                    17            5              7               5

----------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                                                                         SECTOR WISE CONCENTRATION                                                                    
                                                                           Date: Feb 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                                               46479079.70            13.42              208431833310.80        24.32                                           .0223                                         34652.2951         -.91
CEMENT                                             32429023.50            9.36               55629627887.00         6.49                                            .0583                                         7053.0834          1.08
CERAMIC                                            5006487.10             1.45               7872907985.70          .92                                             .0636                                         650.3164           -.30
ENERGY                                             41029046.70            11.85              86996055216.20         10.15                                           .0472                                         9329.9741          -.70
ENG N ELECTRICAL                                   51830227.20            14.96              50252403543.20         5.86                                            .1031                                         6407.6112          -.38
FOODS N ALLIED                                     6281129.40             1.81               33761493624.20         3.94                                            .0186                                         16901.4615         -1.29
GENERAL INSURANCE                                  1028095.40             .30                13255243423.30         1.55                                            .0078                                         5516.6114          -.18
ICT                                                6808942.20             1.97               4152101591.00          .48                                             .1640                                         7599.8270          .29
LEASING N FINANCE                                  43198911.80            12.47              32941963926.10         3.84                                            .1311                                         18127.8402         2.06
LEATHR N FOOTWEAR                                  860189.60              .25                9170458359.80          1.07                                            .0094                                         6659.9841          1.42
LIFE INSURANCE                                     15098698.70            4.36               22447985008.30         2.62                                            .0673                                         89572.5722         2.01
MISCELLANEOUS                                      11783010.70            3.40               49316573934.20         5.76                                            .0239                                         8661.9978          -2.03
MUTUAL FUNDS                                       1049083.00             .30                19097603117.40         2.23                                            .0055                                         4422.4733          -.15
PAPERS N PRINTING                                  6440425.20             1.86               1827468268.70          .21                                             .3524                                         917.2826           2.48
PHARMA N CHEMICAL                                  21695163.50            6.26               157126110699.30        18.34                                           .0138                                         30863.8981         -.84
SERVICES N PROPERTY                                14877651.30            4.30               19107247559.20         2.23                                            .0779                                         1953.4731          -.81
TELECOMMUNICATION                                  3389058.00             .98                39099244613.60         4.56                                            .0087                                         1536.0208          -.06
TEXTILE N CLOTHING                                 37092793.00            10.71              41247271963.70         4.81                                            .0899                                         2183.7871          .08

---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
		           SECURITIES STATEMENT
-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripCd            ScripName                              YearHigh      YearLow       OpenPrice     ScripHigh     ScripLow      ClosePrice    PrevClosePrice    Difference       Trades        Volume        Value         
------------------ -------------------------------------- ------------- ------------- ------------- ------------- ------------- ------------- ----------------- ---------------- ------------- ------------- ------------- 
1JANATAMF          FIRST JANATA BANK MUTUAL FUND          4.60          4.20          4.40          4.50          4.30          4.30          4.40              -0.10            15            7975          34925.50
1STICB             1ST ICB MUTUAL FUND                    0.00          0.00          1550.00       1550.00       1550.00       1550.00       1550.00           0.00             0             0             0.00
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          11.90         9.00          9.10          9.80          9.50          9.70          9.10              0.60             7             6100          58780.00
2NDICB             2ND ICB MUTUAL FUND                    0.00          0.00          250.00        250.00        250.00        250.00        250.00            0.00             0             0             0.00
3RDICB             3RD ICB MUTUAL FUND                    0.00          0.00          330.00        330.00        330.00        330.00        330.00            0.00             0             0             0.00
4THICB             4TH ICB MUTUAL FUND                    0.00          0.00          255.00        255.00        255.00        255.00        255.00            0.00             0             0             0.00
5THICB             5TH ICB MUTUAL FUND                    227.30        200.00        227.30        227.30        227.30        227.30        227.30            0.00             0             0             0.00
6THICB             6TH ICB MUTUAL FUND                    65.50         62.00         65.50         63.00         63.00         63.00         65.50             -2.50            2             300           18900.00
7THICB             7TH ICB MUTUAL FUND                    0.00          0.00          110.00        110.00        110.00        110.00        110.00            0.00             0             0             0.00
8THICB             8TH ICB MUTUAL FUND                    75.00         68.00         74.00         74.00         74.00         74.00         74.00             0.00             0             0             0.00
AAMRATECH          AAMRA TECHNOLOGIES LTD.                28.30         22.20         22.50         22.60         22.20         22.30         22.50             -0.20            33            17405         390879.20
ABB1STMF           AB BANK 1ST MUTUAL FUND                5.30          4.50          4.70          4.70          4.70          4.70          4.70              0.00             0             0             0.00
ABBANK             AB BANK LIMITED                        21.80         18.90         19.70         19.80         19.50         19.60         19.70             -0.10            61            28921         566872.60
ACI                ADVANCED CHEMICAL INDUSTRIES           577.90        539.00        552.00        560.00        547.10        554.10        552.00            2.10             31            1215          673177.90
ACIFORMULA         ACI FORMULATIONS LIMITED               198.50        178.30        183.70        184.50        183.60        184.30        183.70            0.60             25            4615          849507.50
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             59.20         53.00         55.70         55.60         55.30         55.40         55.70             -0.30            45            17986         996174.10
AFCAGRO            AFC AGRO BIOTECH LTD.                  69.00         60.50         66.40         66.80         63.50         65.00         66.40             -1.40            20            31801         2105440.40
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              69.30         53.90         54.40         54.50         53.90         54.10         54.40             -0.30            66            13100         709841.00
AGNISYSL           AGNI SYSTEMS LIMITED                   24.80         19.60         19.70         20.10         19.70         19.80         19.70             0.10             67            35800         712980.40
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           7.40          6.80          7.20          7.20          7.20          7.20          7.20              0.00             1             500           3600.00
AIMS1STMF          AIMS FIRST GUARANTEED M. FUND          21.90         17.50         21.30         21.30         20.80         21.10         21.30             -0.20            24            9300          195191.30
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             16.10         14.10         14.80         14.80         14.70         14.70         14.80             -0.10            241           887221        13050458.70
ALLTEX             ALLTEX INDUSTRIES LIMITED              33.40         17.10         27.10         28.00         27.00         27.50         27.10             0.40             226           208141        5702055.20
AMANFEED           AMAN FEED LIMITED                      58.50         42.00         54.00         58.50         52.00         58.40         54.00             4.40             155           82761         4708465.70
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          338.00        265.00        290.60        290.00        288.20        288.80        290.60            -1.80            6             252           72896.80
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          214.90        195.00        197.70        197.10        196.50        197.00        197.70            -0.70            4             215           42358.00
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             25.00         21.20         22.10         22.30         22.20         22.30         22.10             0.20             6             1990          44318.00
ANWARGALV          ANWAR GALVANIZING LIMITED              95.00         68.10         74.00         74.00         68.10         71.90         74.00             -2.10            6             2210          158145.00
APEXFOODS          APEX FOODS LIMITED                     151.60        101.00        115.40        118.20        116.00        116.40        115.40            1.00             5             580           67466.00
APEXFOOT           APEX FOOTWEAR LIMITED                  359.00        305.00        335.00        335.00        335.00        335.00        335.00            0.00             0             0             0.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         117.90        92.00         101.80        101.00        100.00        100.30        101.80            -1.50            7             1400          140473.00
APEXTANRY          APEX TANNERY LIMITED                   130.00        109.10        117.50        118.00        115.60        117.80        117.50            0.30             12            899           105897.00
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          20.20         17.30         18.10         18.20         17.80         17.90         18.10             -0.20            174           123293        2215849.40
ARAMIT             ARAMIT LIMITED                         543.00        481.00        518.00        518.00        518.00        518.00        518.00            0.00             0             0             0.00
ARAMITCEM          ARAMIT CEMENT LIMITED                  43.30         36.70         37.00         37.70         36.70         37.00         37.00             0.00             51            16050         596587.00
ARGONDENIM         ARGON DENIMS LIMITED                   28.40         22.10         27.30         27.50         26.00         27.20         27.30             -0.10            41            15841         429731.50
ASIAINS            ASIA INSURANCE LIMITED                 16.30         14.00         14.10         14.10         14.00         14.00         14.10             -0.10            16            11102         155704.00
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            16.00         14.50         15.00         15.00         14.50         15.00         15.00             0.00             3             4400          65350.00
ATCSLGF            ASIAN TIGER SANDHANI LIFE GROWTH FUND  7.50          7.00          7.20          7.20          7.20          7.20          7.20              0.00             0             0             0.00
AZIZPIPES          AZIZ PIPES LIMITED                     40.00         35.00         36.00         36.00         36.00         36.00         36.00             0.00             0             0             0.00
BANGAS             BANGAS LIMITED                         235.00        191.00        203.10        202.20        200.00        201.40        203.10            -1.70            33            1700          341641.10
BANKASIA           BANK ASIA LIMITED                      17.40         15.50         17.10         16.60         16.60         16.60         17.10             -0.50            1             15            249.00
BARKAPOWER         BARAKA POWER LIMITED                   33.40         28.20         29.80         29.80         29.00         29.40         29.80             -0.40            17            4499          132608.00
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1430.00       1250.00       1250.10       1280.00       1280.00       1280.00       1250.10           29.90            1             20            25600.00
BATBC              BRITISH AMERICAN TOBACCO BD CO         3070.00       2761.00       2898.00       2800.60       2800.50       2800.60       2898.00           -97.40           2             25            70014.90
BAYLEASING         BAY LEASING & INVESTMENT LTD.          23.40         18.70         20.20         20.90         19.80         20.80         20.20             0.60             34            29273         597950.40
BBS                BANGLADESH BUILDING SYSTEMS LTD.       42.50         36.00         36.40         36.80         36.10         36.30         36.40             -0.10            64            27472         999724.20
BDAUTOCA           BANGLADESH AUTOCARS LIMITED            0.00          0.00          37.60         37.60         37.60         37.60         37.60             0.00             0             0             0.00
BDCOM              BDCOM ONLINE LIMITED                   28.50         22.90         23.80         23.90         23.60         23.70         23.80             -0.10            15            5400          127955.00
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         14.80         11.40         14.00         14.40         14.00         14.10         14.00             0.10             24            28448         403911.10
BDLAMPS            BANGLADESH LAMPS LIMITED               280.00        235.00        257.90        257.90        257.90        257.90        257.90            0.00             0             0             0.00
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.50         33.70         40.20         41.20         40.50         40.60         40.20             0.40             70            53708         2189969.90
BDWELDING          BD WELDING ELECTRODES LIMITED          23.70         16.70         17.90         17.90         17.40         17.60         17.90             -0.30            100           39970         705501.00
BEACHHATCH         BEACH HATCHERY  LTD.                   16.80         13.20         14.20         14.10         13.90         14.00         14.20             -0.20            38            19758         276625.50
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            20.00         14.60         18.60         18.80         18.30         18.80         18.60             0.20             22            21725         407097.50
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     57.00         49.60         51.20         51.40         50.70         51.30         51.20             0.10             14            3703          189892.10
BERGERPBL          BERGER PAINTS BANGLADESH LTD           2050.00       1810.00       2050.00       2050.00       2050.00       2050.00       2050.00           0.00             0             0             0.00
BEXIMCO            BEXIMCO LIMITED                        32.40         28.60         29.60         29.90         29.20         29.30         29.60             -0.30            261           148632        4377098.60
BGIC               BD GENERAL INSURANCE COMPANY           18.50         16.20         17.40         18.00         17.50         17.60         17.40             0.20             7             1763          31041.80
BIFC               BD INDUSTRIAL FINANCE CO. LTD          12.50         9.00          11.50         12.50         11.10         12.50         11.50             1.00             9             217288        2712564.40
BRACBANK           BRAC BANK LIMITED                      48.90         42.50         43.20         42.50         42.50         42.50         43.20             -0.70            4             1410          59925.00
BRACSCBOND         BRACB SUB. 25% CNVT. BONDS             0.00          0.00          900.50        900.50        900.50        900.50        900.50            0.00             0             0             0.00
BSC                BD SHIPPING CORPORATION LTD            375.00        315.00        331.90        335.00        331.70        332.10        331.90            0.20             48            1022          339660.40
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    114.00        102.10        105.00        105.70        104.40        104.80        105.00            -0.20            145           23894         2505535.10
BSRMLTD            BANGLADESH STEEL RE-ROLLING MILLS LTD. 190.00        112.60        182.80        185.00        175.00        176.70        182.80            -6.10            183           30593         5456512.80
BSRMSTEEL          BSRM STEELS LIMITED                    99.40         83.00         89.50         90.30         88.50         88.80         89.50             -0.70            146           36910         3291572.10
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            95.70         84.70         90.60         90.30         88.80         89.40         90.60             -1.20            104           37677         3377565.90
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             8.90          7.90          8.10          8.30          8.10          8.10          8.10              0.00             14            13703         111794.30
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          17.20         15.70         16.80         16.80         16.80         16.80         16.80             0.00             0             0             0.00
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           24.30         18.90         20.10         20.10         19.90         20.00         20.10             -0.10            47            31198         623323.70
CITYBANK           THE CITY BANK LIMITED                  24.40         19.90         23.50         24.00         23.00         23.20         23.10             0.10             143           301172        7017375.40
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         16.30         12.70         14.00         15.00         14.00         14.00         14.00             0.00             11            15954         235698.80
CNATEX             C & A TEXTILES LTD.                    13.10         9.60          10.40         10.40         10.20         10.20         10.40             -0.20            118           134557        1377584.40
CONFIDCEM          CONFIDENCE CEMENT LIMITED              91.90         84.10         85.60         85.70         84.10         84.20         85.60             -1.40            47            8501          720788.50
CONTININS          CONTINENTAL INSURANCE LIMITED          17.20         13.60         13.60         13.60         13.60         13.60         13.60             0.00             0             0             0.00
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         339.50        300.00        303.70        312.00        300.00        301.30        303.70            -2.40            227           9899          3001217.20
DACCADYE           THE DACCA DYEING & MFC. CO. LT         20.00         10.90         13.40         14.40         13.50         13.90         13.40             0.50             212           186447        2619430.80
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             28.00         18.00         23.50         24.20         23.10         24.00         23.50             0.50             107           67083         1595383.60
DBH                DELTA BRAC HOUSING FIN. CORP.          144.00        106.70        112.00        112.00        112.00        112.00        112.00            0.00             2             1068          119616.00
DBH1STMF           DBH FIRST MUTUAL FUND                  5.80          4.80          5.00          5.10          5.10          5.10          5.00              0.10             8             5000          25500.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           125.50        102.50        103.10        106.90        105.00        106.50        103.10            3.40             32            4080          432361.50
DELTASPINN         DELTA SPINNERS LIMITED                 12.10         8.50          9.50          9.60          9.30          9.40          9.50              -0.10            101           172495        1639437.50
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         54.30         46.80         48.60         49.40         47.20         47.20         48.60             -1.40            14            1782          84633.80
DESHBANDHU         DESHBANDHU POLYMER LIMITED             14.20         10.70         11.90         12.10         11.90         12.00         11.90             0.10             29            9834          118281.80
DHAKABANK          DHAKA BANK LIMITED                     20.50         17.90         18.60         18.30         18.20         18.30         18.60             -0.30            6             2196          40047.60
DHAKAINS           DHAKA INSURANCE LIMITED                20.60         16.70         19.50         19.50         19.50         19.50         19.50             0.00             0             0             0.00
DULAMIACOT         DULAMIA COTTON SPINNING MILLS          0.00          0.00          10.20         10.20         10.20         10.20         10.20             0.00             0             0             0.00
DUTCHBANGL         DUTCH-BANGLA BANK LIMITED              110.00        98.10         105.90        105.10        102.00        102.30        105.90            -3.60            18            4200          431020.00
EASTERNINS         EASTERN INSURANCE COMPANY LTD          27.90         23.70         23.70         23.70         23.70         23.70         23.70             0.00             0             0             0.00
EASTLAND           EASTLAND INSURANCE COMPANY LTD         22.00         19.00         20.30         20.30         20.30         20.30         20.30             0.00             0             0             0.00
EBL                EASTERN BANK LIMITED                   30.50         27.50         29.80         29.80         29.70         29.70         29.80             -0.10            4             1973          58648.10
EBL1STMF           EBL FIRST MUTUAL FUND                  4.60          4.20          4.20          4.20          4.20          4.20          4.20              0.00             8             34056         143035.20
EBLNRBMF           EBL NRB MUTUAL FUND                    4.50          4.20          4.30          4.30          4.30          4.30          4.30              0.00             0             0             0.00
ECABLES            EASTERN CABLES LIMITED                 131.50        107.00        110.00        110.00        110.00        110.00        110.00            0.00             0             0             0.00
EHL                EASTERN HOUSING LIMITED                42.10         34.30         34.30         35.90         35.00         35.30         34.30             1.00             39            13773         488364.20
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            80.20         53.60         55.00         55.40         54.20         54.30         55.00             -0.70            93            49584         2710256.80
ENVOYTEX           ENVOY TEXTILES LIMITED                 46.30         39.00         41.00         40.10         39.00         40.10         41.00             -0.90            3             125           5000.50
EXIM1STMF          EXIM BANK 1ST MUTUAL FUND              6.00          5.20          6.00          6.00          6.00          6.00          6.00              0.00             0             0             0.00
EXIMBANK           EXPORT IMPORT BANK OF BD LTD           9.00          8.40          8.60          8.60          8.50          8.50          8.60              -0.10            41            20488         174408.30
FAMILYTEX          FAMILYTEX (BD) LTD.                    12.50         10.40         10.90         11.00         10.70         10.80         10.90             -0.10            90            139228        1516139.60
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           33.70         27.60         28.10         28.20         27.60         27.80         28.10             -0.30            143           85888         2396749.00
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      11.90         9.60          10.20         11.00         10.30         11.00         10.20             0.80             134           151875        1634587.10
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          81.50         62.00         76.30         78.00         74.20         77.00         76.30             0.70             9             3171          244193.00
FASFIN             FAS FINANCE & INVESTMENT LTD           13.40         11.00         11.30         11.30         11.30         11.30         11.30             0.00             4             306           3457.80
FBFIF              FIRST BANGLADESH FIXED INCOME FUND     5.80          5.80          5.80          5.80          5.80          5.80          5.80              0.00             0             0             0.00
FEDERALINS         FEDERAL INSURANCE COMPANY LTD          13.30         10.10         10.90         11.80         10.70         10.70         10.90             -0.20            12            13410         145349.50
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  19.90         16.10         17.10         17.00         16.60         16.90         17.10             -0.20            9             1551          26075.50
FINEFOODS          FINE FOODS LIMITED                     9.30          8.00          8.10          8.30          8.10          8.30          8.10              0.20             7             600           4965.00
FIRSTFIN           FIRST FINANCE LIMITED                  12.80         10.00         10.10         10.70         10.70         10.70         10.10             0.60             1             200           2140.00
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         9.10          8.40          8.50          8.60          8.50          8.50          8.50              0.00             34            26210         224016.30
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           18.20         11.20         17.40         17.80         17.20         17.40         17.40             0.00             104           160259        2800187.70
FUWANGFOOD         FU-WANG FOODS LIMITED                  17.30         14.30         14.30         14.50         14.30         14.30         14.30             0.00             40            33051         473780.50
GBBPOWER           GBB POWER LTD.                         19.20         16.30         17.50         17.70         17.40         17.50         17.50             0.00             19            8533          149383.20
GENNEXT            GENERATION NEXT FASHIONS LTD.          11.00         8.70          9.10          9.20          9.00          9.00          9.10              -0.10            128           201876        1821038.60
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    31.10         22.70         26.30         26.70         25.60         26.00         26.30             -0.30            49            24033         623718.40
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         45.60         38.10         39.00         38.10         38.10         38.10         39.00             -0.90            3             500           19050.00
GOLDENSON          GOLDEN SON LIMITED                     32.80         26.00         28.30         28.30         27.70         27.90         28.30             -0.40            50            38770         1086670.30
GP                 GRAMEENPHONE LIMITED                   273.00        240.00        256.00        256.60        254.00        255.90        256.00            -0.10            53            3458          883522.90
GPHISPAT           GPH ISPAT LTD.                         59.00         40.10         47.90         50.40         47.30         48.20         47.90             0.30             128           105559        5164639.60
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         86.00         67.10         70.20         73.80         70.60         73.20         70.20             3.00             3             1300          95220.00
GRAMEEN1           GRAMEEN MUTUAL FUND ONE                20.90         16.70         20.00         20.70         20.00         20.40         20.00             0.40             11            11203         229839.40
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            10.20         9.60          9.80          9.80          9.60          9.60          9.80              -0.20            8             5742          55231.80
GREENDELMF         GREEN DELTA MUTUAL FUND                5.20          4.50          4.80          4.70          4.70          4.70          4.80              -0.10            1             500           2350.00
GREENDELT          GREEN DELTA INSURANCE COMPANY          56.90         49.00         51.60         50.10         50.00         50.10         51.60             -1.50            2             1500          75100.00
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      16.60         13.10         13.50         14.00         13.50         13.60         13.50             0.10             59            51010         702282.00
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         64.90         48.50         56.30         56.20         53.00         54.10         56.30             -2.20            31            8997          488127.20
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         617.00        540.00        605.00        610.00        595.00        604.10        605.00            -0.90            32            1408          852316.50
HFL                HAMID FABRICS LTD.                     21.90         16.20         17.40         17.50         17.10         17.30         17.40             -0.10            40            20507         356095.70
HRTEX              H.R.TEXTILE MILLS LIMITED              24.60         18.70         19.80         19.80         19.80         19.80         19.80             0.00             0             0             0.00
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            34.20         28.40         29.50         29.40         29.20         29.30         29.50             -0.20            5             1454          42667.60
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           990.00        960.00        969.50        969.50        969.50        969.50        969.50            0.00             0             0             0.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           168.00        140.00        144.00        143.00        140.50        143.00        144.00            -1.00            4             1223          174831.50
ICB                INVESTMENT CORP OF BANGLADESH          108.80        99.20         103.60        105.90        103.40        103.50        103.60            -0.10            8             1950          205720.00
ICB1STNRB          ICB AMCL FIRST NRB MUTUAL FUND         0.00          0.00          18.80         18.80         18.80         18.80         18.80             0.00             0             0             0.00
ICB2NDNRB          ICB AMCL 2ND NRB MUTUA FUND            8.00          7.50          7.70          7.70          7.70          7.70          7.70              0.00             0             0             0.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           4.50          4.10          4.20          4.40          4.30          4.40          4.20              0.20             2             1000          4308.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            4.70          4.30          4.40          4.40          4.40          4.40          4.40              0.00             0             0             0.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                6.80          5.70          6.00          6.10          5.80          6.00          6.00              0.00             6             12000         71850.00
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 6.60          5.70          5.90          5.90          5.90          5.90          5.90              0.00             1             100           590.00
IDLC               IDLC FINANCE LIMITED                   65.30         56.30         58.80         58.60         57.30         58.00         58.80             -0.80            15            3170          183916.00
IFADAUTOS          IFAD AUTOS LIMITED                     102.80        88.10         96.40         99.90         97.00         97.90         96.40             1.50             193           62692         6162664.60
IFIC               INTL FINANCE INV & COMM BANK           21.80         19.50         20.40         20.40         20.00         20.20         20.40             -0.20            22            14837         300412.90
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              4.70          4.20          4.40          4.40          4.30          4.30          4.40              -0.10            3             638           2757.20
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             6.60          5.90          5.90          6.00          5.90          6.00          5.90              0.10             2             1500          8950.00
ILFSL              INT'L LEASING & FINANCIAL SERV         11.70         8.70          8.80          9.00          8.80          9.00          8.80              0.20             25            24850         220675.00
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             12.30         9.30          10.40         10.50         10.00         10.50         10.40             0.10             14            4739          48765.00
INTECH             INTECH LIMITED                         15.60         12.20         13.10         13.20         13.00         13.20         13.10             0.10             7             6400          83480.00
IPDC               IPDC OF BANGLADESH LIMITED             33.00         26.00         27.00         27.80         26.10         26.90         27.00             -0.10            23            16231         441100.90
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         28.00         23.00         24.60         24.40         24.10         24.20         24.60             -0.40            21            16050         387845.30
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         16.90         13.10         13.90         14.80         14.30         14.30         13.90             0.40             16            16745         242520.50
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         19.60         15.50         16.80         17.50         16.80         17.00         16.80             0.20             8             10000         170050.00
ISNLTD             INFORMATION SERVICES NETWORK L         16.00         12.50         14.50         15.90         14.50         14.90         14.50             0.40             3             855           12817.50
ITC                IT CONSULTANTS LIMITED                 83.50         32.50         52.70         54.80         52.20         52.50         52.70             -0.20            207           73382         3885446.50
JAMUNABANK         JAMUNA BANK LIMITED                    12.50         11.40         12.40         12.50         12.40         12.50         12.40             0.10             72            124155        1543522.00
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             160.00        142.00        146.00        145.50        144.50        144.60        146.00            -1.40            8             424           61420.00
JANATAINS          JANATA INSURANCE COMPANY LTD           12.80         11.40         11.60         11.80         11.60         11.70         11.60             0.10             3             1867          21777.20
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    172.30        155.00        157.10        157.00        156.60        157.00        157.10            -0.10            2             850           133250.00
KAY&QUE            KAY & QUE (BANGLADESH) LTD             23.40         16.00         20.30         20.00         18.30         18.70         20.30             -1.60            5             4000          76000.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  23.20         19.00         20.00         20.00         19.60         19.60         20.00             -0.40            113           57222         1128181.80
KDSALTD            KDS ACCESSORIES LTD.                   93.50         59.90         70.50         71.60         69.30         71.20         70.50             0.70             196           63777         4500515.40
KEYACOSMET         KEYA COSMETICS LIMITED                 13.20         11.60         11.90         12.00         11.70         11.90         11.90             0.00             276           446378        5285398.30
KOHINOOR           KOHINOOR CHEMICAL CO (BD) LTD          401.20        320.00        365.10        365.10        365.10        365.10        365.10            0.00             0             0             0.00
KPCL               KHULNA POWER COMPANY LIMITED           80.20         74.30         76.70         76.60         75.30         75.90         76.70             -0.80            123           69375         5275973.90
KPPL               KHULNA PRINTING & PACKAGING LTD.       15.40         10.40         12.00         12.40         11.70         12.00         12.00             0.00             17            11062         132695.10
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           86.50         70.80         77.90         81.00         77.50         79.50         77.90             1.60             497           208335        16472674.40
LANKABAFIN         LANKABANGLA FINANCE LIMITED            38.00         26.50         34.40         37.80         32.00         37.70         34.40             3.30             901           903439        32948560.30
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                36.00         26.70         29.20         29.80         28.10         28.40         29.20             -0.80            65            25479         728664.80
LIBRAINFU          LIBRA INFUSIONS LIMITED                582.50        316.40        424.00        424.00        424.00        424.00        424.00            0.00             0             0             0.00
LINDEBD            LINDE BANGLADESH LIMITED               1325.00       1106.00       1221.40       1300.00       1160.00       1165.00       1221.40           -56.40           6             5050          6169745.00
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            5.90          5.00          5.20          5.10          5.00          5.10          5.20              -0.10            6             16300         81560.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         10.40         6.20          6.50          6.60          6.40          6.50          6.50              0.00             67            74893         486015.40
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.00         15.90         16.00         16.50         16.10         16.30         16.00             0.30             5             2460          40006.00
MARICO             MARICO BANGLADESH LIMITED              1454.00       1325.00       1422.80       1422.80       1422.80       1422.80       1422.80           0.00             0             0             0.00
MATINSPINN         MATIN SPINNING MILLS LTD.              42.50         39.00         40.30         41.00         40.30         40.80         40.30             0.50             4             900           36760.00
MBL1STMF           MBL 1ST MUTUAL FUND                    7.20          5.60          6.20          6.30          6.30          6.30          6.20              0.10             1             1000          6300.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            112.90        94.00         94.00         94.00         94.00         94.00         94.00             0.00             0             0             0.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          68.90         56.30         58.60         61.40         58.20         60.40         58.60             1.80             37            36130         2138956.00
MERCANBANK         MERCANTILE BANK LIMITED                11.40         10.00         10.70         10.70         10.20         10.30         10.70             -0.40            62            153459        1630180.40
MERCINS            MERCANTILE INSURANCE CO.LTD.           14.40         11.60         12.30         12.30         12.30         12.30         12.30             0.00             0             0             0.00
METROSPIN          METRO SPINNING LIMITED                 9.90          7.50          7.70          8.00          7.60          7.90          7.70              0.20             27            42015         328178.50
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   29.00         22.10         22.30         22.60         22.10         22.40         22.30             0.10             71            101153        2251703.20
MICEMENT           M.I. CEMENT FACTORY LTD.               85.30         74.50         77.50         78.90         74.50         77.30         77.50             -0.20            23            4930          380827.10
MIDASFIN           MIDAS FINANCING LIMITED                17.10         14.50         16.30         16.30         16.30         16.30         16.30             0.00             0             0             0.00
MIRACLEIND         MIRACLE INDUSTRIES LIMITED             40.60         26.80         30.50         31.90         30.30         31.10         30.50             0.60             135           79069         2468005.90
MITHUNKNIT         MITHUN KNITTING AND DYEING             66.50         61.70         62.00         62.50         61.70         61.80         62.00             -0.20            47            16760         1039691.00
MJLBD              MJL BANGLADESH LIMITED                 102.20        87.50         91.20         91.40         90.30         90.50         91.20             -0.70            65            9584          869471.60
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           45.20         38.00         38.00         38.00         38.00         38.00         38.00             0.00             0             0             0.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               153.30        135.40        137.00        139.00        136.50        138.90        137.00            1.90             26            2271          313715.40
MTB                MUTUAL TRUST BANK LIMITED              19.80         16.80         17.40         17.20         17.00         17.10         17.40             -0.30            17            9635          164576.80
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         225.00        190.20        214.00        214.00        214.00        214.00        214.00            0.00             0             0             0.00
NAVANACNG          NAVANA CNG LIMITED                     52.90         46.00         46.50         47.00         46.00         46.90         46.50             0.40             25            6477          303279.20
NBL                NATIONAL BANK LIMITED                  10.10         9.00          9.30          9.30          9.10          9.20          9.30              -0.10            73            463231        4263788.90
NCCBANK            N C C BANK LIMITED                     9.50          8.80          9.00          9.00          8.90          8.90          9.00              -0.10            33            49584         443235.60
NCCBLMF1           NCCBL MUTUAL FUND-1                    6.90          5.70          6.50          6.40          6.40          6.40          6.50              -0.10            2             6000          38400.00
NFML               NATIONAL FEED MILL LTD.                22.90         17.00         19.10         19.10         18.80         18.90         19.10             -0.20            62            29687         563028.20
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         45.30         33.30         34.40         36.00         34.70         35.20         34.40             0.80             7             1508          53546.60
NITOLINS           NITOL INSURANCE COMPANY LTD            27.80         21.10         25.50         25.50         25.50         25.50         25.50             0.00             0             0             0.00
NLI1STMF           NLI FIRST MUTUAL FUND                  9.70          9.10          9.20          9.20          9.20          9.20          9.20              0.00             0             0             0.00
NORTHRNINS         NORTHERN GENERAL INSURANCE CO.         19.60         16.60         17.10         16.80         16.80         16.80         17.10             -0.30            1             94            1579.20
NPOLYMAR           NATIONAL POLYMER IND LTD               90.00         73.00         74.30         74.20         73.00         73.30         74.30             -1.00            18            1415          104284.30
NTC                NATIONAL TEA COMPANY LIMITED           635.00        600.00        617.10        617.10        617.10        617.10        617.10            0.00             0             0             0.00
OAL                OLYMPIC ACCESSORIES LTD.               38.40         30.70         35.00         35.60         34.60         35.30         35.00             0.30             210           100775        3541196.60
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             302.90        246.40        289.90        296.00        285.00        285.50        289.90            -4.40            35            5525          1604248.10
ONEBANKLTD         ONE BANK LIMITED                       15.80         14.40         15.50         15.80         15.30         15.70         15.50             0.20             192           249049        3881631.50
ORIONINFU          ORION INFUSION LIMITED                 62.90         54.20         55.90         56.00         55.00         55.00         55.90             -0.90            17            8115          449700.00
ORIONPHARM         ORION PHARMA LTD.                      38.80         34.90         35.10         35.50         34.90         35.50         35.10             0.40             28            4583          161828.70
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       30.90         25.00         28.10         30.90         28.50         30.80         28.10             2.70             16            7314          224941.20
PADMAOIL           PADMA OIL COMPANY LIMITED              185.80        161.50        163.40        165.50        161.50        164.00        163.40            0.60             42            5534          905940.20
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            14.40         11.20         12.50         13.60         12.10         12.60         12.50             0.10             6             4467          54869.60
PENINSULA          PENINSULA CHITTAGONG LIMITED           19.20         15.70         16.20         16.40         16.10         16.20         16.20             0.00             60            32309         523185.00
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         17.50         15.00         16.00         16.00         16.00         16.00         16.00             0.00             0             0             0.00
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           4.70          4.10          4.20          4.30          4.30          4.30          4.20              0.10             2             700           3010.00
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          26.90         21.50         22.90         22.90         22.90         22.90         22.90             0.00             0             0             0.00
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          24.30         19.30         22.40         23.90         22.60         23.50         22.40             1.10             94            72420         1688909.00
PHPMF1             PHP FIRST MUTUAL FUND                  4.70          4.00          4.10          4.20          4.10          4.20          4.10              0.10             6             4324          17828.40
PIONEERINS         PIONEER INSURANCE COMPANY LTD          35.00         34.00         35.00         35.00         35.00         35.00         35.00             0.00             0             0             0.00
PLFSL              PEOPLE'S LEASING & FIN'L SERV.         16.00         12.70         13.00         13.20         12.90         13.10         13.00             0.10             61            49092         641561.80
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         4.50          4.10          4.20          4.20          4.10          4.20          4.20              0.00             15            5185          21685.00
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         83.00         69.30         80.50         80.50         80.50         80.50         80.50             0.00             0             0             0.00
POWERGRID          POWER GRID COMPANY OF BD LTD.          55.00         46.20         47.20         47.50         46.80         47.00         47.20             -0.20            13            4954          233383.00
PRAGATIINS         PRAGATI INSURANCE LIMITED              28.60         25.00         25.80         28.00         28.00         28.00         25.80             2.20             1             100           2800.00
PRAGATILIF         PRAGATI LIFE INSURANCE LTD.            113.50        103.10        110.00        110.00        110.00        110.00        110.00            0.00             0             0             0.00
PREMIERBAN         THE PREMIER BANK LIMITED               9.00          8.00          8.10          8.30          8.00          8.20          8.10              0.10             35            33059         267776.60
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           94.90         74.00         92.60         94.90         92.00         94.00         92.60             1.40             29            142470        13405830.00
PREMIERLEA         PREMIER LEASING & FINANCE LTD          10.20         8.10          9.30          9.10          9.00          9.00          9.30              -0.30            18            14600         132000.00
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             4.70          4.30          4.40          4.40          4.40          4.40          4.40              0.00             0             0             0.00
PRIMEBANK          PRIME BANK LIMITED                     18.40         16.50         17.00         17.20         17.10         17.20         17.00             0.20             4             928           15958.80
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         13.30         7.80          8.10          8.30          8.10          8.30          8.10              0.20             17            13024         107493.20
PRIMEINSUR         PRIME INSURANCE COMPANY LTD            17.20         13.10         15.80         14.60         14.50         14.60         15.80             -1.20            2             38            553.00
PRIMELIFE          PRIME ISLAMI LIFE INSURANCE            70.00         36.00         67.80         70.00         67.00         69.50         67.80             1.70             32            171055        11634649.60
PRIMETEX           PRIME TEXTILE SPINNING MILLS           18.80         15.00         15.50         16.00         15.00         16.00         15.50             0.50             3             1500          23080.00
PROGRESLIF         PROGRESSIVE LIFE INS. CO. LTD          55.00         55.00         55.00         55.00         55.00         55.00         55.00             0.00             0             0             0.00
PROVATIINS         PROVATI INSURANCE CO. LTD              16.00         13.20         14.20         14.20         14.20         14.20         14.20             0.00             0             0             0.00
PTL                PARAMOUNT TEXTILE LIMITED              17.90         14.00         15.50         16.20         15.40         15.60         15.50             0.10             42            50690         798552.30
PUBALIBANK         PUBALI BANK LIMITED                    22.10         20.70         21.20         21.00         20.80         20.90         21.20             -0.30            33            13629         284179.10
QSMDRYCELL         QUASEM DRYCELLS LIMITED                135.00        106.10        116.00        115.50        110.00        113.00        116.00            -3.00            115           28139         3159515.40
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            42.50         37.30         41.00         42.00         40.00         40.00         41.00             -1.00            7             2570          104450.00
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              74.60         66.50         71.20         71.50         69.00         70.90         71.20             -0.30            74            30634         2169713.80
RANFOUNDRY         RANGPUR FOUNDRY LTD                    123.00        105.00        108.80        114.50        109.90        112.20        108.80            3.40             2             200           22440.00
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     17.60         14.40         15.40         15.50         15.50         15.50         15.40             0.10             4             2040          31620.00
RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         0.00          0.00          1561.20       1561.20       1561.20       1561.20       1561.20           0.00             0             0             0.00
REGENTTEX          REGENT TEXTILE MILLS LTD.              24.30         18.10         19.10         19.30         18.70         18.80         19.10             -0.30            357           169106        3205846.60
RELIANCE1          1ST SCHEME OF RELIANCE INS. MF         0.00          0.00          6.70          6.70          6.70          6.70          6.70              0.00             0             0             0.00
RELIANCINS         RELIANCE INSURANCE LTD                 52.00         46.00         51.00         51.00         51.00         51.00         51.00             0.00             0             0             0.00
REPUBLIC           REPUBLIC INSURANCE COMPANY LTD         17.50         14.00         15.90         16.00         14.90         16.00         15.90             0.10             5             3164          48058.60
RNSPIN             R. N. SPINNING MILLS LIMITED           26.60         22.20         23.80         23.90         23.50         23.60         23.80             -0.20            38            43600         1033310.00
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   52.10         44.10         44.60         44.80         44.10         44.20         44.60             -0.40            73            22628         1006263.80
RUPALIBANK         RUPALI BANK LIMITED                    38.00         31.50         32.50         32.50         32.10         32.30         32.50             -0.20            8             1411          45581.90
RUPALIINS          RUPALI INSURANCE COMPANY LTD           19.40         16.30         17.00         17.30         17.30         17.30         17.00             0.30             1             252           4359.60
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         39.50         30.20         34.40         36.50         36.00         36.20         34.40             1.80             6             5193          188094.50
SAFKOSPINN         SAFKO SPINNING MILLS LTD               20.50         16.40         18.00         17.90         17.50         17.50         18.00             -0.50            6             2600          46314.80
SAIFPOWER          SAIF POWERTEC LIMITED                  72.80         65.30         65.50         65.80         65.30         65.40         65.50             -0.10            68            22168         1451660.40
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               17.00         13.00         13.30         13.40         13.20         13.30         13.30             0.00             22            19301         257440.30
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               17.90         13.70         14.60         16.00         14.70         15.40         14.60             0.80             2             2             30.70
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         32.00         26.70         27.70         27.90         27.50         27.60         27.70             -0.10            48            14920         412537.90
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            15.50         12.80         13.50         13.60         13.50         13.50         13.50             0.00             52            28941         391786.70
SAMATALETH         SAMATA LEATHER COMPLEX LTD             30.00         25.10         25.30         27.80         27.80         27.80         25.30             2.50             1             1             27.80
SAMORITA           SAMORITA HOSPITAL LIMITED              82.00         72.50         72.60         73.50         73.40         73.50         72.60             0.90             4             1000          73473.00
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         41.70         36.00         37.10         38.90         38.50         38.70         37.10             1.60             5             4400          170140.00
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           64.70         38.00         41.00         41.00         38.00         39.60         41.00             -1.40            104           36643         1461536.60
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         9.20          7.50          9.10          9.10          9.10          9.10          9.10              0.00             1             1000          9100.00
SEMLLECMF          SEML LECTURE EQUITY MANAGEMENT FUND    12.00         8.00          9.80          9.80          9.80          9.80          9.80              0.00             0             0             0.00
SHAHJABANK         SHAHJALAL ISLAMI BANK LTD.             13.40         11.60         12.20         12.00         11.70         12.00         12.20             -0.20            16            32549         384237.70
SHASHADNIM         SHASHA DENIMS LTD.                     42.20         37.00         41.10         42.20         41.00         41.90         41.10             0.80             137           81473         3413972.00
SHURWID            SHURWID INDUSTRIES LTD.                22.00         11.30         11.40         11.90         11.50         11.60         11.40             0.20             13            9286          107518.10
SIBL               SOCIAL ISLAMI BANK LIMITED             15.30         13.70         14.50         14.40         14.20         14.20         14.50             -0.30            42            54721         781099.70
SIMTEX             SIMTEX INDUSTRIES LTD.                 23.40         19.00         20.30         20.40         19.90         20.10         20.30             -0.20            111           94850         1911139.00
SINGERBD           SINGER BANGLADESH LIMITED              187.80        167.00        181.50        187.80        182.10        186.80        181.50            5.30             373           53596         9924214.90
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          41.60         28.00         37.20         40.90         38.00         40.90         37.20             3.70             120           83715         3351597.00
SONARBAINS         SONAR BANGLA INSURANCE LTD.            16.40         13.70         14.90         14.90         14.90         14.90         14.90             0.00             0             0             0.00
SONARGAON          SONARGAON TEXTILES LIMITED             13.00         8.80          11.90         13.00         11.30         12.50         11.90             0.60             99            116727        1500705.00
SOUTHEASTB         SOUTHEAST BANK LIMITED                 17.80         16.70         17.50         17.60         17.30         17.50         17.50             0.00             87            109353        1908305.80
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            12.00         10.10         11.00         11.00         11.00         11.00         11.00             0.00             1             303           3333.00
SPCL               SHAHJIBAZAR POWER CO. LTD.             130.80        104.00        114.30        115.40        113.10        113.60        114.30            -0.70            126           18168         2066179.50
SPPCL              SUMMIT PURBANCHOL POWER COMPANY LTD.   61.00         54.60         56.60         59.30         56.50         56.50         56.60             -0.10            25            76656         4403621.20
SQUARETEXT         SQUARE TEXTILES LIMITED                77.00         73.00         75.00         75.50         75.00         75.10         75.00             0.10             2             94            7056.50
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         274.00        245.00        268.50        270.00        264.80        265.30        268.50            -3.20            131           13915         3710635.50
STANCERAM          STANDARD CERAMIC INDS LIMITED          55.00         47.00         47.50         47.30         47.00         47.10         47.50             -0.40            6             706           33252.60
STANDARINS         STANDARD INSURANCE LIMITED             15.00         12.50         13.20         12.50         12.50         12.50         13.20             -0.70            1             161           2012.50
STANDBANKL         STANDARD BANK LIMITED                  9.70          9.00          9.20          9.40          9.20          9.40          9.20              0.20             35            32523         302562.50
SUMITPOWER         SUMMIT POWER LIMITED                   42.50         39.10         41.10         41.10         40.50         40.70         41.10             -0.40            64            65874         2682677.40
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      38.50         26.10         32.50         33.20         31.00         33.00         32.50             0.50             11            2027          65362.90
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          20.00         15.90         16.00         16.20         16.10         16.10         16.00             0.10             3             856           13791.60
TALLUSPIN          TALLU SPINNING MILLS LIMITED           26.90         17.00         25.00         26.90         25.30         26.30         25.00             1.30             186           137423        3583843.40
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         51.00         41.90         46.50         47.30         46.20         46.60         46.50             0.10             106           50921         2379101.40
TOSRIFA            TOSRIFA INDUSTRIES LIMITED             20.50         16.30         17.50         17.90         17.20         17.50         17.50             0.00             43            15542         274098.00
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             4.90          4.30          4.40          4.40          4.40          4.40          4.40              0.00             3             3498          15391.20
TRUSTBANK          TRUST BANK LIMITED                     24.40         21.50         22.30         22.00         21.80         21.90         22.30             -0.40            12            9104          199723.20
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     14.10         10.00         12.00         12.40         12.10         12.20         12.00             0.20             31            21260         260175.50
UCB                UNITED COMMERCIAL BANK LTD.            22.30         19.30         21.40         21.40         21.00         21.20         21.40             -0.20            373           379124        8020710.30
UNIONCAP           UNION CAPITAL LIMITED                  17.30         14.00         14.90         15.40         14.80         15.00         14.90             0.10             11            7251          109328.20
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            54.80         45.30         46.30         48.00         45.30         45.70         46.30             -0.60            23            13693         646675.50
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               8.20          6.60          7.10          7.20          6.80          6.80          6.80              0.00             651           1460815       10232756.60
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 170.70        140.20        164.00        167.00        163.20        166.70        164.00            2.70             300           74197         12299975.90
USMANIAGL          USMANIA GLASS SHEET FAC LTD            97.00         85.00         88.10         88.00         87.80         88.00         88.10             -0.10            6             1100          96760.00
UTTARABANK         UTTARA BANK LIMITED                    23.00         21.20         22.30         22.20         21.90         22.00         22.30             -0.30            8             1399          30729.70
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         65.00         55.20         61.30         60.70         60.10         60.70         61.30             -0.60            4             777           47071.50
VAMLBDMF1          VANGUARD AML BD FINANCE MUTUAL FUND ON 13.20         8.80          8.80          8.80          8.80          8.80          8.80              0.00             0             0             0.00
WATACHEM           WATA CHEMICALS LTD.                    171.00        155.30        160.00        160.00        160.00        160.00        160.00            0.00             0             0             0.00
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           26.90         21.90         22.40         22.90         22.00         22.40         22.40             0.00             51            19845         445763.90
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   24.30         17.40         22.90         23.40         22.80         23.10         22.90             0.20             53            30393         700882.60
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               23.50         20.30         21.50         22.50         21.00         21.40         21.50             -0.10            7             2900          62150.00

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

Leave a Reply

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

*