Home | Breaking News | Chittagong Stock Exchange Limited MARKET SUMMARY

Chittagong Stock Exchange Limited MARKET SUMMARY

			          
Date: 26 Oct 2016
CASPI (CSE All Share Price Index)    : 14297.1187       Issues Traded           : 241
Change in Index (Value)              :    -97.2451      Issues Gained           : 51
Change in Index (%)                  :    -0.6756       Issues Incurred Loss    : 166
CSE-30 Index                         : 12878.8875       Issues Remained Unchange: 24
Change in Index (%)                  :    -0.3312   
Change in Index (Value)              :    -42.8007  
CSCX (CSE Selective Categories Index): 8700.8047 
Change in Index (%)                  :    -0.6363   
Change in Index (Value)              :    -55.7193  
CSE 50 (Benchmark Index)       : 1063.0680 
Change in Index (%)                  :    -0.3509   
Change in Index (Value)              :    -3.7430   
CSI (CSE SHARIAH Index)              : 992.3537  
Change in Index (%)                  :    -0.7732   
Change in Index (Value)              :    -7.7329   
Turnover in Value in Taka      : 384,375,367.70
Turnover in Volume             : 16790673
Contract Numbers               : 16085
Issued Capital in Taka         : 575,501,231,750.00
Closing Market Capital in Taka : 2,606,374,875,340.60
Number of Listed Securities    : 299
Number of Companies            : 263
Number of Mutual Fund          : 34
Number of Corporate Bond       : 2
 
SECURITIES TRADED STATEMENT
------------------------------------------------------------------------------------------------------------------------------------------
ScripId , ScripCd & ScripName                           ClosePrice   PrevClosePrice Difference   Total Volume     Total Contract Total Value          
------------------------------------------------------- ------------ -------------- ------------ ---------------- -------------- -------------------- 
21027    1JANATAMF FIRST JANATA BANK MUTUAL FUND        4.90         4.90           0.00         21420            19             104978.00
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               26.00        26.80          -0.80        58552            75             1529665.60
21038    ABB1STMFAB BANK 1ST MUTUAL FUND                5.20         5.20           0.00         219026           13             1137284.00
22002    ABBANK AB BANK LIMITED                         17.30        17.40          -0.10        52412            69             906991.20
13003    ACI ADVANCED CHEMICAL INDUSTRIES               417.40       409.30         8.10         1774             75             736700.30
13021    ACIFORMULA ACI FORMULATIONS LIMITED            160.00       159.30         0.70         8771             57             1396369.40
13031    ACMELABACME LABORATORIES LTD.                  99.20        101.70         -2.50        61357            289            6134942.80
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          49.40        50.50          -1.10        51241            111            2556550.20
13029    AFCAGROAFC AGRO BIOTECH LTD.                   51.50        52.60          -1.10        3748             11             195250.60
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            48.70        49.40          -0.70        10591            43             516202.90
24006    AGNISYSL AGNI SYSTEMS LIMITED                  19.00        19.80          -0.80        43320            73             832380.50
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           14.80        14.80          0.00         65796            26             968728.00
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               10.00        17.80          -7.80        484296           417            5074023.80
32021    AMANFEEDAMAN FEED LIMITED                      83.30        81.50          1.80         59928            164            5001850.00
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         425.00       425.20         -0.20        218              11             94356.50
14005    AMCL(PRAN) AGRICULTURAL MARKETING CO LTD       212.50       205.50         7.00         1035             8              217661.50
12025    ANLIMAYARN ANLIMA YARN DYEING LIMITED          28.90        30.10          -1.20        38307            64             1153856.20
16003    ANWARGALV ANWAR GALVANIZING LIMITED            73.90        74.90          -1.00        5910             34             433048.40
14001    APEXFOODS APEX FOODS LIMITED                   159.00       160.10         -1.10        9530             72             1564929.60
17002    APEXFOOTAPEX FOOTWEAR LIMITED                  343.00       335.00         8.00         200              3              68600.00
12004    APEXSPINN APEX SPINNING & KNITTING MILLS       136.00       131.00         5.00         10001            59             1393211.10
17001    APEXTANRY APEX TANNERY LIMITED                 141.40       143.40         -2.00        3450             27             495170.00
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        15.70        15.90          -0.20        98073            137            1535408.20
32002    ARAMIT ARAMIT LIMITED                          390.40       396.60         -6.20        2450             24             957597.00
15005    ARAMITCEM ARAMIT CEMENT LIMITED                37.10        39.90          -2.80        46895            92             1748180.80
12044    ARGONDENIMARGON DENIMS LIMITED                 28.90        29.90          -1.00        114554           91             3369434.80
11035    ASIAINS ASIA INSURANCE LIMITED                 16.80        16.00          0.80         370              1              6216.00
14018    BANGAS BANGAS LIMITED                          168.30       171.10         -2.80        500              8              84298.00
20011    BARKAPOWERBARAKA POWER LIMITED                 28.80        28.90          -0.10        21889            14             626425.40
17009    BATASHOE BATA SHOE COMPANY (BD) LIMITED        1188.70      1180.00        8.70         149              3              174401.50
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       19.20        20.00          -0.80        12536            20             241122.20
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            36.40        37.30          -0.90        28950            72             1061001.20
24004    BDCOM BDCOM ONLINE LIMITED                     26.10        26.80          -0.70        101940           47             2717844.00
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       11.80        12.90          -1.10        102440           115            1243563.60
16013    BDLAMPS BANGLADESH LAMPS LIMITED               180.30       183.30         -3.00        306              9              55164.00
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               18.60        19.60          -1.00        140637           178            2661875.80
16017    BDWELDING BD WELDING ELECTRODES LIMITED        8.80         10.50          -1.70        54473            52             465008.40
14021    BEACHHATCH BEACH HATCHERY  LTD.                9.50         10.50          -1.00        10020            21             95190.00
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         17.80        18.70          -0.90        26803            46             479425.50
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    42.00        43.30          -1.30        4341             22             183114.50
13020    BERGERPBL BERGER PAINTS BANGLADESH LTD         2350.00      2400.00        -50.00       15               1              35250.00
32003    BEXIMCO BEXIMCO LIMITED                        22.00        22.20          -0.20        141221           181            3124106.20
11010    BGIC BD GENERAL INSURANCE COMPANY              15.30        15.80          -0.50        1423             4              21760.20
11039    BNICLBANGLADESH NATIONAL INSURANCE COMPANY LIM 18.20        17.40          0.80         113226           202            2071569.00
22029    BRACBANK BRAC BANK LIMITED                     60.60        59.90          0.70         3718             6              225052.60
32004    BSC BD SHIPPING CORPORATION LTD                447.50       456.60         -9.10        4648             145            2094351.50
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       117.50       118.80         -1.30        28618            158            3374028.90
16032    BSRMLTDBANGLADESH STEEL RE-ROLLING MILLS LTD.  142.80       146.00         -3.20        120682           400            17332992.10
16022    BSRMSTEEL BSRM STEELS LIMITED                  93.60        94.10          -0.50        13261            27             1241860.20
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           77.30        78.00          -0.70        23552            73             1818870.50
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             6.00         6.10           -0.10        5200             7              31200.00
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         14.40        15.00          -0.60        105746           131            1520921.60
22006    CITYBANK THE CITY BANK LIMITED                 24.10        23.80          0.30         20378            21             490111.10
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      13.60        13.50          0.10         1000             1              13600.00
12053    CNATEXC & A TEXTILES LTD.                      7.70         8.20           -0.50        665633           279            5234318.80
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            91.00        93.00          -2.00        1440             10             131474.00
11029    CONTININS CONTINENTAL INSURANCE LIMITED        19.20        18.20          1.00         20               2              383.00
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           203.70       202.40         1.30         18186            220            3721697.70
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        8.10         8.90           -0.80        144729           133            1215715.00
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          33.30        33.50          -0.20        29156            43             960957.50
25018    DBH DELTA BRAC HOUSING FIN. CORP.              104.00       104.80         -0.80        2144             15             222594.00
21023    DBH1STMF DBH FIRST MUTUAL FUND                 6.80         6.80           0.00         9500             4              64400.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         95.20        95.50          -0.30        1521             11             145074.10
12023    DELTASPINN DELTA SPINNERS LIMITED              8.30         8.70           -0.40        101542           85             861109.80
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           51.00        50.00          1.00         6757             29             342684.00
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          10.10        11.10          -1.00        128806           141            1346891.00
22014    DHAKABANK DHAKA BANK LIMITED                   16.80        16.80          0.00         2493             6              41855.40
20019    DOREENPWRDOREEN POWER GENERATIONS AND SYSTEMS  116.30       112.80         3.50         52205            251            6017342.60
12059    DSSLDRAGON SWEATER & SPINNING LTD.             10.00        10.00          0.00         65046            75             651959.30
22017    DUTCHBANGL DUTCH-BANGLA BANK LIMITED           108.40       107.20         1.20         2120             10             229734.00
11014    EASTERNINS EASTERN INSURANCE COMPANY LTD       22.50        23.00          -0.50        924              1              20790.00
21018    EBL1STMF EBL FIRST MUTUAL FUND                 5.00         5.10           -0.10        10000            7              50000.00
16015    ECABLES EASTERN CABLES LIMITED                 155.20       158.20         -3.00        416              11             65179.80
18002    EHL EASTERN HOUSING LIMITED                    37.80        37.50          0.30         127814           179            4872047.10
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          38.60        39.80          -1.20        31000            68             1216706.50
12043    ENVOYTEXENVOY TEXTILES LIMITED                 36.30        36.30          0.00         6923             11             252633.30
12060    ETLEVINCE TEXTILES LIMITED                     25.50        26.10          -0.60        31651            85             814992.20
21043    EXIM1STMFEXIM BANK 1ST MUTUAL FUND             6.30         6.90           -0.60        15000            2              94500.00
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          9.60         9.80           -0.20        227218           91             2184052.10
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   8.30         8.40           -0.10        161078           90             1342626.60
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            18.60        18.90          -0.30        92440            141            1733861.00
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    9.30         9.60           -0.30        10224            20             96760.00
10005    FAREASTLIF FAREAST ISLAMI LIFE INSURANCE       63.20        65.90          -2.70        2                1              126.40
25017    FASFIN FAS FINANCE & INVESTMENT LTD            9.80         10.10          -0.30        16389            20             164313.30
21040    FBFIFFIRST BANGLADESH FIXED INCOME FUND        5.90         6.40           -0.50        8000             3              47300.00
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       10.40        10.80          -0.40        7520             19             79352.00
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 22.70        22.20          0.50         6001             12             135505.60
14022    FINEFOODS FINE FOODS LIMITED                   11.60        11.10          0.50         73225            55             817618.50
25004    FIRSTFINFIRST FINANCE LIMITED                  7.10         7.40           -0.30        500              1              3550.00
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      10.20        10.40          -0.20        90432            52             923683.90
17010    FORTUNEFORTUNE SHOES LIMITED                   44.00        48.10          -4.10        538203           1288           24461421.70
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         15.00        15.50          -0.50        75129            43             1157886.60
14017    FUWANGFOOD FU-WANG FOODS LIMITED               13.00        13.10          -0.10        60098            49             777829.40
20014    GBBPOWERGBB POWER LTD.                         15.30        15.40          -0.10        45849            47             699807.90
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           7.10         7.20           -0.10        90757            86             642108.80
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       24.90        25.90          -1.00        12801            30             320477.00
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             40.70        41.80          -1.10        10925            13             452242.30
16021    GOLDENSON GOLDEN SON LIMITED                   21.30        22.10          -0.80        81803            128            1774863.20
26001    GP GRAMEENPHONE LIMITED                        279.00       282.00         -3.00        5626             56             1571094.40
16024    GPHISPATGPH ISPAT LTD.                         29.20        29.50          -0.30        64547            87             1885246.70
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       72.00        71.60          0.40         1685             13             121046.00
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          10.30        10.40          -0.10        2200             4              22780.00
21028    GREENDELMF GREEN DELTA MUTUAL FUND             6.80         6.80           0.00         1500             4              10150.00
11003    GREENDELT GREEN DELTA INSURANCE COMPANY        50.00        46.70          3.30         1033             10             52085.30
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    17.80        18.80          -1.00        69612            76             1252852.70
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      50.40        56.00          -5.60        58590            173            3023745.10
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      545.50       549.20         -3.70        710              7              389173.00
12052    HFLHAMID FABRICS LTD.                          22.60        23.80          -1.20        117791           89             2717944.60
12024    HRTEX H.R.TEXTILE MILLS LIMITED                23.90        24.00          -0.10        38               1              908.20
25001    ICB INVESTMENT CORP OF BANGLADESH              99.80        100.50         -0.70        1020             6              101798.00
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         4.50         4.50           0.00         20130            8              90585.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             6.10         5.90           0.20         700              3              4170.00
25002    IDLC IDLC FINANCE LIMITED                      60.30        60.90          -0.60        1950             4              117185.00
16031    IFADAUTOSIFAD AUTOS LIMITED                    81.80        82.60          -0.80        10584            58             868502.30
22010    IFIC INTL FINANCE INV & COMM BANK              18.40        18.50          -0.10        10507            18             190442.00
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            4.70         4.90           -0.20        2016             3              9475.20
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          6.50         6.60           -0.10        2000             4              13000.00
25015    ILFSL INT'L LEASING & FINANCIAL SERV           9.50         9.70           -0.20        32015            30             306048.30
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          10.20        10.40          -0.20        990              1              10098.00
24005    INTECH INTECH LIMITED                          13.80        14.80          -1.00        73668            62             1036260.00
25012    IPDC IPDC OF BANGLADESH LIMITED                35.00        35.50          -0.50        17000            29             595126.00
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      30.90        31.00          -0.10        43174            51             1327750.90
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      14.50        14.50          0.00         14575            19             211305.00
11036    ISLAMIINS ISLAMI INSURANCE BANGLADESH LT       16.60        16.60          0.00         27310            11             450878.00
24003    ISNLTD INFORMATION SERVICES NETWORK L          13.80        15.30          -1.50        1300             5              17940.00
24009    ITCIT CONSULTANTS LIMITED                      64.50        62.50          2.00         99467            254            6145949.80
22028    JAMUNABANK JAMUNA BANK LIMITED                 14.30        14.60          -0.30        8734             10             125225.20
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           195.10       195.10         0.00         5534             57             1085523.00
11005    JANATAINS JANATA INSURANCE COMPANY LTD         12.10        12.00          0.10         11600            7              139560.00
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     193.90       176.30         17.60        76355            184            14170405.30
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  19.80        21.50          -1.70        126723           128            2575302.00
16034    KDSALTDKDS ACCESSORIES LTD.                    83.50        79.90          3.60         181109           499            14939698.20
13017    KEYACOSMET KEYA COSMETICS LIMITED              10.00        10.00          0.00         554047           306            5533382.70
20010    KPCL KHULNA POWER COMPANY LIMITED              62.00        62.50          -0.50        20736            67             1292593.20
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           9.00         9.50           -0.50        5163             11             46475.70
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        74.50        74.60          -0.10        45828            115            3398314.70
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         27.80        31.20          -3.40        373176           427            10699524.80
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             30.90        32.20          -1.30        38784            56             1222927.70
20013    LINDEBDLINDE BANGLADESH LIMITED                1332.00      1345.00        -13.00       520              4              693380.00
21037    LRGLOBMF1LR GLOBAL BANGLADESH MF ONE           6.40         6.90           -0.50        1000             1              6400.00
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      7.50         7.40           0.10         81303            56             607849.40
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            16.60        16.80          -0.20        65044            27             1078969.90
15003    MEGHNACEM MEGHNA CEMENT MILLS LIMITED          100.20       106.80         -6.60        200              2              20042.50
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       52.30        53.10          -0.80        2420             8              126554.00
22023    MERCANBANK MERCANTILE BANK LIMITED             13.20        13.30          -0.10        173842           35             2290433.00
12035    METROSPIN METRO SPINNING LIMITED               9.00         10.00          -1.00        28860            39             263850.00
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      19.60        20.50          -0.90        67563            92             1335167.30
15010    MICEMENT M.I. CEMENT FACTORY LTD.              81.80        81.70          0.10         11578            51             944474.50
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          37.40        43.80          -6.40        57014            102            2094779.20
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          77.50        76.00          1.50         51892            154            3996246.80
20012    MJLBD MJL BANGLADESH LIMITED                   123.30       122.90         0.40         28022            89             3442079.70
23001    MONNOCERA MONNO CERAMIC INDUSTRIES LTD         36.80        37.50          -0.70        1100             3              40500.00
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            183.90       182.60         1.30         1291             28             237448.90
22018    MTBMUTUAL TRUST BANK LIMITED                   21.50        21.80          -0.30        15251            9              331244.00
16023    NAVANACNG NAVANA CNG LIMITED                   45.10        45.90          -0.80        14058            39             638272.80
22003    NBL NATIONAL BANK LIMITED                      9.60         9.70           -0.10        414866           232            3955243.90
22016    NCCBANK N C C BANK LIMITED                     10.30        10.60          -0.30        107484           51             1117090.50
32020    NFMLNATIONAL FEED MILL LTD.                    16.50        17.00          -0.50        27684            47             460622.20
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           47.10        46.60          0.50         29350            92             1383537.10
32005    NPOLYMAR NATIONAL POLYMER IND LTD              83.60        85.80          -2.20        13479            32             1139173.50
16033    OALOLYMPIC ACCESSORIES LTD.                    20.80        21.10          -0.30        320768           487            6852219.10
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             305.50       305.10         0.40         4408             46             1341273.60
22021    ONEBANKLTD ONE BANK LIMITED                    14.40        14.60          -0.20        29933            27             430942.70
13008    ORIONINFU ORION INFUSION LIMITED               65.20        67.50          -2.30        8629             24             570696.90
13027    ORIONPHARMORION PHARMA LTD.                    36.40        36.60          -0.20        33584            61             1235048.90
20002    PADMAOIL PADMA OIL COMPANY LIMITED             189.60       189.50         0.10         7931             63             1506335.10
11027    PARAMOUNT PARAMOUNT INSURANCE CO. LTD          17.10        15.90          1.20         6024             12             99383.40
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          17.90        17.80          0.10         90397            62             1593933.30
21025    PF1STMF PHOENIX FIN. 1ST MUTUAL FUND           4.60         4.60           0.00         500              1              2300.00
25016    PHOENIXFIN PHOENIX FINANCE & INVESTMENTS       21.00        22.00          -1.00        4910             11             104072.00
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.50         4.50           0.00         27623            30             124409.10
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           7.40         7.40           0.00         12963            7              94729.90
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.50         4.50           0.00         1980             3              8910.00
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        62.90        61.90          1.00         7395             16             462953.50
11011    PRAGATIINS PRAGATI INSURANCE LIMITED           25.80        25.80          0.00         384              1              9907.20
22031    PREMIERBAN THE PREMIER BANK LIMITED            8.60         8.80           -0.20        320791           133            2743905.90
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         92.20        92.00          0.20         300              1              27660.00
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       10.20        10.50          -0.30        24900            28             255350.00
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          4.80         4.90           -0.10        2825             3              13592.50
22013    PRIMEBANK PRIME BANK LIMITED                   16.70        16.70          0.00         160              2              2666.00
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        8.40         8.50           -0.10        959              5              8009.70
10009    PRIMELIFE PRIME ISLAMI LIFE INSURANCE          58.00        55.00          3.00         20               1              1160.00
12002    PRIMETEX PRIME TEXTILE SPINNING MILLS          22.70        22.60          0.10         7225             7              160807.50
12046    PTLPARAMOUNT TEXTILE LIMITED                   20.70        21.60          -0.90        13180            23             273704.20
22007    PUBALIBANK PUBALI BANK LIMITED                 21.80        21.70          0.10         2781             11             60154.90
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             84.70        84.50          0.20         17359            57             1467539.10
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           57.10        57.60          -0.50        26762            65             1530689.00
16016    RANFOUNDRY RANGPUR FOUNDRY LTD                 104.80       102.30         2.50         550              7              57580.00
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       15.00        14.70          0.30         39887            39             592357.60
12058    REGENTTEXREGENT TEXTILE MILLS LTD.             12.20        12.60          -0.40        54466            86             669836.50
11033    REPUBLIC REPUBLIC INSURANCE COMPANY LTD        13.40        14.60          -1.20        1900             2              25460.00
12038    RNSPIN R. N. SPINNING MILLS LIMITED            18.80        19.40          -0.60        32489            36             614268.30
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  41.90        42.30          -0.40        17868            76             749763.50
22005    RUPALIBANK RUPALI BANK LIMITED                 30.00        30.10          -0.10        8479             16             248055.50
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      32.50        33.00          -0.50        19600            6              638300.00
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            11.40        12.10          -0.70        14845            24             171997.20
18010    SAIFPOWERSAIF POWERTEC LIMITED                 56.70        58.40          -1.70        27926            64             1590091.70
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              14.10        14.50          -0.40        11430            19             161561.00
12030    SAIHAMTEX SAIHAM TEXTILE MILLS LTD             13.70        13.90          -0.20        19950            21             274260.00
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       26.20        26.30          -0.10        21605            34             566827.70
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          11.40        12.10          -0.70        78523            77             917654.80
18004    SAMORITA SAMORITA HOSPITAL LIMITED             70.40        71.50          -1.10        1279             10             89597.90
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      28.50        30.50          -2.00        2415             10             68993.50
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           38.30        39.00          -0.70        12754            44             493219.30
21034    SEBL1STMF SOUTHEAST BANK 1ST MUTUAL FUND       11.30        11.30          0.00         7000             1              79100.00
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          13.60        13.60          0.00         51102            32             688338.80
12054    SHASHADNIMSHASHA DENIMS LTD.                   39.50        40.50          -1.00        7790             29             305123.00
16028    SHURWIDSHURWID INDUSTRIES LTD.                 8.30         9.70           -1.40        6088             15             50203.60
22027    SIBL SOCIAL ISLAMI BANK LIMITED                16.10        16.00          0.10         23665            28             378940.30
12057    SIMTEXSIMTEX INDUSTRIES LTD.                   21.00        21.30          -0.30        5560             13             117510.00
16019    SINGERBD SINGER BANGLADESH LIMITED             189.70       192.00         -2.30        24762            108            4702608.00
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       32.10        34.40          -2.30        62427            113            2043035.90
11024    SONARBAINS SONAR BANGLA INSURANCE LTD.         15.20        14.50          0.70         6027             8              86620.40
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              16.60        16.80          -0.20        25130            27             416135.10
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         8.60         8.60           0.00         12668            14             108459.30
20017    SPCLSHAHJIBAZAR POWER CO. LTD.                 150.70       157.30         -6.60        6297             48             957386.60
12034    SQUARETEXT SQUARE TEXTILES LIMITED             64.40        66.00          -1.60        2636             18             169822.80
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      268.00       268.40         -0.40        13349            75             3574242.20
23003    STANCERAM STANDARD CERAMIC INDS LIMITED        64.30        70.90          -6.60        1200             4              79855.00
22020    STANDBANKL STANDARD BANK LIMITED               10.40        10.40          0.00         87880            42             911154.40
20004    SUMITPOWER SUMMIT POWER LIMITED                33.90        34.00          -0.10        97401            116            3299286.60
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         13.10        14.00          -0.90        56044            84             746442.50
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        50.30        50.20          0.10         201043           406            10170458.80
12056    TOSRIFATOSRIFA INDUSTRIES LIMITED              20.10        20.30          -0.20        4107             21             82794.70
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           5.00         5.10           -0.10        14273            10             71470.60
22032    TRUSTBANK TRUST BANK LIMITED                   22.00        22.00          0.00         11763            16             258064.50
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      10.90        11.20          -0.30        29300            26             320584.00
22004    UCBUNITED COMMERCIAL BANK LTD.                 18.60        18.70          -0.10        52250            45             973557.70
25013    UNIONCAP UNION CAPITAL LIMITED                 13.10        13.50          -0.40        47450            56             628817.50
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           42.80        43.10          -0.30        7603             27             326025.50
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             4.50         4.70           -0.20        268097           128            1229860.60
20018    UPGDCLUNITED POWER GENERATION & DISTRIBUTION C 142.20       144.10         -1.90        68786            136            9797495.50
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          90.70        91.60          -0.90        1400             10             126270.00
22024    UTTARABANK UTTARA BANK LIMITED                 23.00        22.90          0.10         19705            13             452433.20
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       58.30        62.90          -4.60        400              4              23330.00
13015    WATACHEMWATA CHEMICALS LTD.                    169.00       161.50         7.50         1349             13             229294.00
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         23.90        24.40          -0.50        5192             27             123881.70
32022    YPLYEAKIN POLYMER LIMITED                      30.10        32.30          -2.20        169420           427            5239387.60
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 16.00        16.20          -0.20        9097             19             145292.10
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               17.30        17.70          -0.40        1505             4              26057.00

------------------------------------------------------------------------------------------------------------------------------------------
 
				BULK TRADE
----------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId & Scrip Name                  Average(Tk.)       Maximum(Tk.)           Minimum(Tk.)           Total Volume Value (Tk.)        Trades      
------------------------------------- ------------------ ---------------------- ---------------------- ------------ ------------------ ----------- 
22003 NATIONAL BANK                   9.80               9.800000               9.800000               4958837      48596602.60        1
22016 NATIONAL CREDIT & COMMERC BANK  10.40              10.400000              10.400000              99000        1029600.00         1

--------------------------------------------------------------------------------------------------------------------------------
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
14012 RAHIMAFOOD  RAHIMA FOOD CORP. LTD                                  84.45         88.00        77.50        34548             120        2917695.60

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
JMISMDL            193.90     176.30         17.60           9.9830
PARAMOUNT          17.10      15.90          1.20            7.5472
RAHIMAFOOD         86.20      80.30          5.90            7.3474
GREENDELT          50.00      46.70          3.30            7.0664
CONTININS          19.20      18.20          1.00            5.4945
PRIMELIFE          58.00      55.00          3.00            5.4545
ASIAINS            16.80      16.00          0.80            5.0000
SONARBAINS         15.20      14.50          0.70            4.8276
WATACHEM           169.00     161.50         7.50            4.6440
BNICL              18.20      17.40          0.80            4.5977

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
ALLTEX             10.00      17.80          -7.80           -43.8202
BDWELDING          8.80       10.50          -1.70           -16.1905
MIRACLEIND         37.40      43.80          -6.40           -14.6119
SHURWID            8.30       9.70           -1.40           -14.4330
LANKABAFIN         27.80      31.20          -3.40           -10.8974
HAKKANIPUL         50.40      56.00          -5.60           -10.0000
METROSPIN          9.00       10.00          -1.00           -10.0000
ISNLTD             13.80      15.30          -1.50           -9.8039
BEACHHATCH         9.50       10.50          -1.00           -9.5238
STANCERAM          64.30      70.90          -6.60           -9.3089

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
NBL                52551846.50        5373703         233
FORTUNE            24461421.70        538203          1288
BSRMLTD            17332992.10        120682          400
KDSALTD            14939698.20        181109          499
JMISMDL            14170405.30        76355           184
LANKABAFIN         10699524.80        373176          427
TITASGAS           10170458.80        201043          406
UPGDCL             9797495.50         68786           136
OAL                6852219.10         320768          487
ITC                6145949.80         99467           254

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
NBL                52551846.50        5373703         233
CNATEX             5234318.80         665633          279
KEYACOSMET         5533382.70         554047          306
FORTUNE            24461421.70        538203          1288
ALLTEX             5074023.80         484296          417
LANKABAFIN         10699524.80        373176          427
PREMIERBAN         2743905.90         320791          133
OAL                6852219.10         320768          487
UNITEDAIR          1229860.60         268097          128
EXIMBANK           2184052.10         227218          91

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
FORTUNE            24461421.70        538203          1288
KDSALTD            14939698.20        181109          499
OAL                6852219.10         320768          487
LANKABAFIN         10699524.80        373176          427
YPL                5239387.60         169420          427
ALLTEX             5074023.80         484296          417
TITASGAS           10170458.80        201043          406
BSRMLTD            17332992.10        120682          400
KEYACOSMET         5533382.70         554047          306
ACMELAB            6134942.80         61357           289

------------------------------------------------------------
 
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                          Date: Oct 26 2016                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
5           CEMENT                                             278         106951          6659319.50           7                     9             2              5               2
30          MISCELLANEOUS                                      1497        754789          36367100.30          14                    15            2              11              2
4           FOODS N ALLIED                                     516         277052          9946037.30           12                    13            4              5               4
20          TELECOMMUNICATION                                  214         34244           4945123.30           2                     2             0              2               0
6           ENG N ELECTRICAL                                   2607        1243933         60228061.40          27                    25            2              21              2
17          LEASING N FINANCE                                  985         774513          17753589.10          22                    20            1              18              1
16          ICT                                                559         407403          13240997.40          7                     9             2              5               2
8           SERVICES N PROPERTY                                514         535870          10194775.40          7                     8             1              6               1
10          ENERGY                                             1591        589842          44352898.50          16                    22            6              10              6
19          LIFE INSURANCE                                     37          25978           980208.00            12                    7             1              5               1
1           GENERAL INSURANCE                                  281         178761          3077564.50           30                    21            8              5               8
12          BANK                                               1081        6929901         72498189.40          29                    28            7              14              7
2           TEXTILE N CLOTHING                                 2382        2607833         36413692.30          40                    39            5              29              5
7           LEATHR N FOOTWEAR                                  1377        580786          26422520.90          6                     7             2              3               2
3           PHARMA N CHEMICAL                                  1515        1076071         29215060.20          23                    21            3              15              3
9           PAPERS N PRINTING                                  399         183194          7208035.90           4                     4             0              4               0
11          MUTUAL FUNDS                                       123         366693          1954804.40           34                    15            2              11              2
13          CERAMIC                                            129         116859          2917389.90           5                     5             0              5               0

----------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                                                                         SECTOR WISE CONCENTRATION                                                                    
                                                                           Date: Oct 26 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                                               72498189.40            18.86              233437324642.80        25.37                                           .0311                                         38892.5742         -.25
CEMENT                                             6659319.50             1.73               52977212259.70         5.76                                            .0126                                         6690.8163          -.57
CERAMIC                                            2917389.90             .76                6664772169.70          .72                                             .0438                                         536.7854           -1.40
ENERGY                                             44352898.50            11.54              97844944838.20         10.64                                           .0453                                         10190.7037         .12
ENG N ELECTRICAL                                   60228061.40            15.67              54565600507.20         5.93                                            .1104                                         5984.4913          -1.37
FOODS N ALLIED                                     9946037.30             2.59               36906525009.10         4.01                                            .0269                                         17626.8816         .08
GENERAL INSURANCE                                  3077564.50             .80                14767357521.20         1.61                                            .0208                                         5735.0258          .98
ICT                                                13240997.40            3.44               4868402686.20          .53                                             .2720                                         8661.6105          -2.26
LEASING N FINANCE                                  17753589.10            4.62               33285960346.20         3.62                                            .0533                                         17256.7255         -4.03
LEATHR N FOOTWEAR                                  26422520.90            6.87               10254249777.70         1.11                                            .2577                                         6369.5551          -.08
LIFE INSURANCE                                     980208.00              .26                19847969955.80         2.16                                            .0049                                         78271.7698         -.86
MISCELLANEOUS                                      36367100.30            9.46               44906047638.90         4.88                                            .0810                                         8120.2885          -.57
MUTUAL FUNDS                                       1954804.40             .51                17623482080.30         1.92                                            .0111                                         5031.6410          -1.32
PAPERS N PRINTING                                  7208035.90             1.88               1657739503.80          .18                                             .4348                                         820.1861           -9.49
PHARMA N CHEMICAL                                  29215060.20            7.60               183475532055.00        19.94                                           .0159                                         29678.0355         -.45
SERVICES N PROPERTY                                10194775.40            2.65               18613104744.10         2.02                                            .0548                                         1781.1882          -1.51
TELECOMMUNICATION                                  4945123.30             1.29               42768470372.50         4.65                                            .0116                                         1680.1659          -1.07
TEXTILE N CLOTHING                                 36413692.30            9.47               40245080258.60         4.37                                            .0905                                         1986.1014          -2.67

---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
		           SECURITIES STATEMENT
-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripCd            ScripName                              YearHigh      YearLow       OpenPrice     ScripHigh     ScripLow      ClosePrice    PrevClosePrice    Difference       Trades        Volume        Value         
------------------ -------------------------------------- ------------- ------------- ------------- ------------- ------------- ------------- ----------------- ---------------- ------------- ------------- ------------- 
1JANATAMF          FIRST JANATA BANK MUTUAL FUND          6.10          4.20          4.90          5.00          4.90          4.90          4.90              0.00             19            21420         104978.00
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          11.90         7.30          9.10          9.10          9.10          9.10          9.10              0.00             0             0             0.00
8THICB             8TH ICB MUTUAL FUND                    88.00         54.50         58.50         58.50         58.50         58.50         58.50             0.00             0             0             0.00
AAMRATECH          AAMRA TECHNOLOGIES LTD.                28.30         21.00         26.80         26.40         25.80         26.00         26.80             -0.80            75            58552         1529665.60
ABB1STMF           AB BANK 1ST MUTUAL FUND                6.00          4.50          5.20          5.20          5.00          5.20          5.20              0.00             13            219026        1137284.00
ABBANK             AB BANK LIMITED                        21.80         14.80         17.40         17.50         17.20         17.30         17.40             -0.10            69            52412         906991.20
ACI                ADVANCED CHEMICAL INDUSTRIES           600.00        393.00        409.30        424.90        408.00        417.40        409.30            8.10             75            1774          736700.30
ACIFORMULA         ACI FORMULATIONS LIMITED               198.50        147.50        159.30        160.90        157.00        160.00        159.30            0.70             57            8771          1396369.40
ACMELAB            ACME LABORATORIES LTD.                 139.00        95.50         101.70        101.90        99.00         99.20         101.70            -2.50            289           61357         6134942.80
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             59.20         45.80         50.50         51.00         49.10         49.40         50.50             -1.10            111           51241         2556550.20
AFCAGRO            AFC AGRO BIOTECH LTD.                  76.00         50.70         52.60         52.30         50.70         51.50         52.60             -1.10            11            3748          195250.60
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              69.30         46.50         49.40         49.00         48.60         48.70         49.40             -0.70            43            10591         516202.90
AGNISYSL           AGNI SYSTEMS LIMITED                   24.80         16.00         19.80         20.00         19.00         19.00         19.80             -0.80            73            43320         832380.50
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           8.50          5.60          7.90          7.90          7.90          7.90          7.90              0.00             0             0             0.00
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             16.10         12.10         14.80         14.80         14.60         14.80         14.80             0.00             26            65796         968728.00
ALLTEX             ALLTEX INDUSTRIES LIMITED              33.40         8.10          17.80         12.40         8.10          10.00         17.80             -7.80            417           484296        5074023.80
AMANFEED           AMAN FEED LIMITED                      92.00         42.00         81.50         85.00         82.80         83.30         81.50             1.80             164           59928         5001850.00
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          590.00        265.00        425.20        440.00        425.00        425.00        425.20            -0.20            11            218           94356.50
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          237.00        188.50        205.50        212.50        208.00        212.50        205.50            7.00             8             1035          217661.50
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             37.00         20.50         30.10         32.00         28.80         28.90         30.10             -1.20            64            38307         1153856.20
ANWARGALV          ANWAR GALVANIZING LIMITED              95.00         60.00         74.90         74.90         72.90         73.90         74.90             -1.00            34            5910          433048.40
APEXFOODS          APEX FOODS LIMITED                     187.00        101.00        160.10        169.00        157.00        159.00        160.10            -1.10            72            9530          1564929.60
APEXFOOT           APEX FOOTWEAR LIMITED                  378.50        290.00        335.00        343.00        343.00        343.00        335.00            8.00             3             200           68600.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         144.10        85.00         131.00        144.10        132.00        136.00        131.00            5.00             59            10001         1393211.10
APEXTANRY          APEX TANNERY LIMITED                   168.00        109.10        143.40        144.90        141.00        141.40        143.40            -2.00            27            3450          495170.00
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          20.20         14.90         15.80         16.00         15.50         15.70         15.90             -0.20            137           98073         1535408.20
ARAMIT             ARAMIT LIMITED                         543.00        360.30        397.00        397.00        380.00        390.40        396.60            -6.20            24            2450          957597.00
ARAMITCEM          ARAMIT CEMENT LIMITED                  43.50         25.50         39.90         39.50         36.20         37.10         39.90             -2.80            92            46895         1748180.80
ARGONDENIM         ARGON DENIMS LIMITED                   31.20         21.00         29.90         30.90         28.50         28.90         29.90             -1.00            91            114554        3369434.80
ASIAINS            ASIA INSURANCE LIMITED                 17.20         11.80         16.00         16.80         16.80         16.80         16.00             0.80             1             370           6216.00
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            18.30         11.50         17.70         17.70         17.70         17.70         17.70             0.00             0             0             0.00
ATCSLGF            ASIAN TIGER SANDHANI LIFE GROWTH FUND  10.80         6.50          10.20         10.20         10.20         10.20         10.20             0.00             0             0             0.00
AZIZPIPES          AZIZ PIPES LIMITED                     64.00         33.00         60.30         60.30         60.30         60.30         60.30             0.00             0             0             0.00
BANGAS             BANGAS LIMITED                         235.00        151.10        171.10        169.30        168.00        168.30        171.10            -2.80            8             500           84298.00
BANKASIA           BANK ASIA LIMITED                      19.70         13.50         18.50         18.50         18.50         18.50         18.50             0.00             0             0             0.00
BARKAPOWER         BARAKA POWER LIMITED                   33.60         27.00         28.90         29.00         28.60         28.80         28.90             -0.10            14            21889         626425.40
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1430.00       1121.00       1180.00       1188.70       1170.00       1188.70       1180.00           8.70             3             149           174401.50
BATBC              BRITISH AMERICAN TOBACCO BD CO         3070.00       2401.00       2575.00       2575.00       2575.00       2575.00       2575.00           0.00             0             0             0.00
BAYLEASING         BAY LEASING & INVESTMENT LTD.          23.40         14.00         20.00         19.70         19.00         19.20         20.00             -0.80            20            12536         241122.20
BBS                BANGLADESH BUILDING SYSTEMS LTD.       43.30         30.30         37.30         37.00         36.40         36.40         37.30             -0.90            72            28950         1061001.20
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                   28.80         20.40         26.80         27.00         25.80         26.10         26.80             -0.70            47            101940        2717844.00
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.90         10.80         12.90         13.40         11.70         11.80         12.90             -1.10            115           102440        1243563.60
BDLAMPS            BANGLADESH LAMPS LIMITED               280.00        160.50        183.30        181.00        179.00        180.30        183.30            -3.00            9             306           55164.00
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.50         18.50         19.60         19.50         18.50         18.60         19.60             -1.00            178           140637        2661875.80
BDWELDING          BD WELDING ELECTRODES LIMITED          23.70         8.10          10.50         9.50          8.20          8.80          10.50             -1.70            52            54473         465008.40
BEACHHATCH         BEACH HATCHERY  LTD.                   16.80         8.50          9.50          9.50          9.50          9.50          10.50             -1.00            21            10020         95190.00
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            20.50         14.30         18.70         18.50         17.50         17.80         18.70             -0.90            46            26803         479425.50
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     57.00         42.00         43.30         43.00         42.00         42.00         43.30             -1.30            22            4341          183114.50
BERGERPBL          BERGER PAINTS BANGLADESH LTD           2549.00       1810.00       2400.00       2350.00       2350.00       2350.00       2400.00           -50.00           1             15            35250.00
BEXIMCO            BEXIMCO LIMITED                        32.40         22.00         22.20         22.20         22.00         22.00         22.20             -0.20            181           141221        3124106.20
BGIC               BD GENERAL INSURANCE COMPANY           18.50         13.00         15.80         15.30         15.20         15.30         15.80             -0.50            4             1423          21760.20
BIFC               BD INDUSTRIAL FINANCE CO. LTD          12.50         6.90          8.10          8.10          8.10          8.10          8.10              0.00             0             0             0.00
BNICL              BANGLADESH NATIONAL INSURANCE COMPANY  38.00         11.10         17.40         18.60         17.70         18.20         17.40             0.80             202           113226        2071569.00
BRACBANK           BRAC BANK LIMITED                      64.90         40.00         59.90         61.00         59.70         60.60         59.90             0.70             6             3718          225052.60
BRACSCBOND         BRACB SUB. 25% CNVT. BONDS             968.00        900.00        950.00        950.00        950.00        950.00        950.00            0.00             0             0             0.00
BSC                BD SHIPPING CORPORATION LTD            522.00        281.00        456.60        460.20        442.00        447.50        456.60            -9.10            145           4648          2094351.50
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    129.80        98.00         118.80        118.50        117.10        117.50        118.80            -1.30            158           28618         3374028.90
BSRMLTD            BANGLADESH STEEL RE-ROLLING MILLS LTD. 205.10        112.60        146.00        146.50        141.90        142.80        146.00            -3.20            400           120682        17332992.10
BSRMSTEEL          BSRM STEELS LIMITED                    107.00        83.00         94.10         95.70         93.10         93.60         94.10             -0.50            27            13261         1241860.20
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            95.70         75.50         78.00         77.40         76.80         77.30         78.00             -0.70            73            23552         1818870.50
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             8.90          5.80          6.10          6.00          6.00          6.00          6.10              -0.10            7             5200          31200.00
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          17.20         13.80         16.60         16.60         16.60         16.60         16.60             0.00             0             0             0.00
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           24.30         13.30         15.00         14.90         14.00         14.40         15.00             -0.60            131           105746        1520921.60
CITYBANK           THE CITY BANK LIMITED                  25.50         19.90         23.80         24.30         23.60         24.10         23.80             0.30             21            20378         490111.10
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         16.30         10.00         13.50         13.60         13.60         13.60         13.50             0.10             1             1000          13600.00
CNATEX             C & A TEXTILES LTD.                    13.10         7.70          8.20          8.10          7.70          7.70          8.20              -0.50            279           665633        5234318.80
CONFIDCEM          CONFIDENCE CEMENT LIMITED              95.00         70.00         93.00         93.50         90.40         91.00         93.00             -2.00            10            1440          131474.00
CONTININS          CONTINENTAL INSURANCE LIMITED          19.30         10.50         18.20         19.30         19.00         19.20         18.20             1.00             2             20            383.00
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         339.50        200.00        202.40        206.80        203.30        203.70        202.40            1.30             220           18186         3721697.70
DACCADYE           THE DACCA DYEING & MFC. CO. LT         20.00         8.10          8.90          8.90          8.10          8.10          8.90              -0.80            133           144729        1215715.00
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             34.00         18.00         33.50         34.00         32.40         33.30         33.50             -0.20            43            29156         960957.50
DBH                DELTA BRAC HOUSING FIN. CORP.          144.00        103.00        104.80        105.00        103.50        104.00        104.80            -0.80            15            2144          222594.00
DBH1STMF           DBH FIRST MUTUAL FUND                  7.20          4.70          6.80          6.80          6.60          6.80          6.80              0.00             4             9500          64400.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           125.50        90.00         95.50         97.00         93.30         95.20         95.50             -0.30            11            1521          145074.10
DELTASPINN         DELTA SPINNERS LIMITED                 12.10         7.40          8.70          8.60          8.20          8.30          8.70              -0.40            85            101542        861109.80
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         59.00         45.00         50.00         51.80         50.00         51.00         50.00             1.00             29            6757          342684.00
DESHBANDHU         DESHBANDHU POLYMER LIMITED             14.20         9.90          11.10         11.00         10.00         10.10         11.10             -1.00            141           128806        1346891.00
DHAKABANK          DHAKA BANK LIMITED                     20.50         13.40         16.80         17.80         16.70         16.80         16.80             0.00             6             2493          41855.40
DHAKAINS           DHAKA INSURANCE LIMITED                20.60         13.00         18.90         18.90         18.90         18.90         18.90             0.00             0             0             0.00
DOREENPWR          DOREEN POWER GENERATIONS AND SYSTEMS L 119.90        49.50         112.80        119.90        108.00        116.30        112.80            3.50             251           52205         6017342.60
DSSL               DRAGON SWEATER & SPINNING LTD.         21.00         9.80          10.00         10.10         9.90          10.00         10.00             0.00             75            65046         651959.30
DULAMIACOT         DULAMIA COTTON SPINNING MILLS          0.00          0.00          10.20         10.20         10.20         10.20         10.20             0.00             0             0             0.00
DUTCHBANGL         DUTCH-BANGLA BANK LIMITED              113.80        92.00         107.20        108.40        108.30        108.40        107.20            1.20             10            2120          229734.00
EASTERNINS         EASTERN INSURANCE COMPANY LTD          27.90         18.00         23.00         22.50         22.50         22.50         23.00             -0.50            1             924           20790.00
EASTLAND           EASTLAND INSURANCE COMPANY LTD         23.90         16.20         20.20         20.20         20.20         20.20         20.20             0.00             0             0             0.00
EBL                EASTERN BANK LIMITED                   35.00         24.20         29.00         29.00         29.00         29.00         29.00             0.00             0             0             0.00
EBL1STMF           EBL FIRST MUTUAL FUND                  5.80          4.20          5.10          5.00          5.00          5.00          5.10              -0.10            7             10000         50000.00
EBLNRBMF           EBL NRB MUTUAL FUND                    6.10          4.20          5.00          5.00          5.00          5.00          5.00              0.00             0             0             0.00
ECABLES            EASTERN CABLES LIMITED                 202.00        100.00        158.20        158.20        155.10        155.20        158.20            -3.00            11            416           65179.80
EHL                EASTERN HOUSING LIMITED                42.10         31.20         37.50         38.90         36.50         37.80         37.50             0.30             179           127814        4872047.10
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            80.20         37.00         39.80         40.00         38.50         38.60         39.80             -1.20            68            31000         1216706.50
ENVOYTEX           ENVOY TEXTILES LIMITED                 46.30         31.00         36.30         36.50         36.30         36.30         36.30             0.00             11            6923          252633.30
ETL                EVINCE TEXTILES LIMITED                28.70         14.20         26.10         28.70         25.30         25.50         26.10             -0.60            85            31651         814992.20
EXIM1STMF          EXIM BANK 1ST MUTUAL FUND              10.10         4.50          6.90          6.30          6.30          6.30          6.90              -0.60            2             15000         94500.00
EXIMBANK           EXPORT IMPORT BANK OF BD LTD           10.50         7.50          9.80          9.80          9.50          9.60          9.80              -0.20            91            227218        2184052.10
FAMILYTEX          FAMILYTEX (BD) LTD.                    12.50         8.00          8.40          8.40          8.30          8.30          8.40              -0.10            90            161078        1342626.60
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           33.70         18.60         18.90         19.00         18.60         18.60         18.90             -0.30            141           92440         1733861.00
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      11.90         7.50          9.60          9.60          9.30          9.30          9.60              -0.30            20            10224         96760.00
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          81.50         54.20         65.90         63.20         63.20         63.20         65.90             -2.70            1             2             126.40
FASFIN             FAS FINANCE & INVESTMENT LTD           13.40         7.40          10.10         10.30         9.70          9.80          10.10             -0.30            20            16389         164313.30
FBFIF              FIRST BANGLADESH FIXED INCOME FUND     8.90          5.30          6.40          6.20          5.80          5.90          6.40              -0.50            3             8000          47300.00
FEDERALINS         FEDERAL INSURANCE COMPANY LTD          13.30         8.10          10.80         10.80         10.40         10.40         10.80             -0.40            19            7520          79352.00
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  27.50         16.10         22.20         22.80         22.10         22.70         22.20             0.50             12            6001          135505.60
FINEFOODS          FINE FOODS LIMITED                     12.40         7.00          11.10         12.10         10.20         11.60         11.10             0.50             55            73225         817618.50
FIRSTFIN           FIRST FINANCE LIMITED                  12.80         6.00          7.40          7.10          7.10          7.10          7.40              -0.30            1             500           3550.00
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         11.20         7.80          10.40         10.30         10.10         10.20         10.40             -0.20            52            90432         923683.90
FORTUNE            FORTUNE SHOES LIMITED                  64.00         40.20         48.10         48.10         43.50         44.00         48.10             -4.10            1288          538203        24461421.70
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           19.50         11.20         15.50         15.70         15.00         15.00         15.50             -0.50            43            75129         1157886.60
FUWANGFOOD         FU-WANG FOODS LIMITED                  17.30         12.00         13.10         13.10         12.80         13.00         13.10             -0.10            49            60098         777829.40
GBBPOWER           GBB POWER LTD.                         19.20         13.50         15.40         15.30         15.10         15.30         15.40             -0.10            47            45849         699807.90
GENNEXT            GENERATION NEXT FASHIONS LTD.          11.00         6.60          7.20          7.20          7.00          7.10          7.20              -0.10            86            90757         642108.80
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    31.10         22.70         25.90         25.50         24.50         24.90         25.90             -1.00            30            12801         320477.00
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         47.40         33.50         41.80         41.80         40.20         40.70         41.80             -1.10            13            10925         452242.30
GOLDENSON          GOLDEN SON LIMITED                     32.80         21.00         22.10         22.10         21.00         21.30         22.10             -0.80            128           81803         1774863.20
GP                 GRAMEENPHONE LIMITED                   285.50        226.00        282.00        280.10        278.10        279.00        282.00            -3.00            56            5626          1571094.40
GPHISPAT           GPH ISPAT LTD.                         59.00         26.30         29.50         29.50         29.00         29.20         29.50             -0.30            87            64547         1885246.70
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         86.00         53.10         71.60         77.00         71.50         72.00         71.60             0.40             13            1685          121046.00
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            11.90         9.40          10.40         10.40         10.30         10.30         10.40             -0.10            4             2200          22780.00
GREENDELMF         GREEN DELTA MUTUAL FUND                7.20          4.20          6.80          6.80          6.70          6.80          6.80              0.00             4             1500          10150.00
GREENDELT          GREEN DELTA INSURANCE COMPANY          56.90         40.20         46.70         51.00         44.10         50.00         46.70             3.30             10            1033          52085.30
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      22.40         11.00         18.80         18.40         17.50         17.80         18.80             -1.00            76            69612         1252852.70
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         64.90         38.20         56.00         54.50         50.40         50.40         56.00             -5.60            173           58590         3023745.10
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         617.00        480.30        549.20        552.00        545.40        545.50        549.20            -3.70            7             710           389173.00
HFL                HAMID FABRICS LTD.                     24.50         13.00         23.80         24.50         22.60         22.60         23.80             -1.20            89            117791        2717944.60
HRTEX              H.R.TEXTILE MILLS LIMITED              26.70         17.00         24.00         23.90         23.90         23.90         24.00             -0.10            1             38            908.20
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            34.20         27.10         32.00         32.00         32.00         32.00         32.00             0.00             0             0             0.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           1000.00       900.00        970.00        970.00        970.00        970.00        970.00            0.00             0             0             0.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           267.00        136.60        211.50        211.50        211.50        211.50        211.50            0.00             0             0             0.00
ICB                INVESTMENT CORP OF BANGLADESH          113.00        90.00         100.50        100.00        99.00         99.80         100.50            -0.70            6             1020          101798.00
ICB1STNRB          ICB AMCL FIRST NRB MUTUAL FUND         22.70         17.50         19.10         19.10         19.10         19.10         19.10             0.00             0             0             0.00
ICB2NDNRB          ICB AMCL 2ND NRB MUTUA FUND            8.40          7.00          7.80          7.80          7.80          7.80          7.80              0.00             0             0             0.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           5.00          4.10          4.50          4.50          4.50          4.50          4.50              0.00             8             20130         90585.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            5.30          4.30          5.10          5.10          5.10          5.10          5.10              0.00             0             0             0.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                6.80          5.30          5.90          6.20          5.90          6.10          5.90              0.20             3             700           4170.00
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 6.60          5.70          6.00          6.00          6.00          6.00          6.00              0.00             0             0             0.00
IDLC               IDLC FINANCE LIMITED                   65.30         46.80         60.90         60.40         60.00         60.30         60.90             -0.60            4             1950          117185.00
IFADAUTOS          IFAD AUTOS LIMITED                     102.80        74.00         82.60         83.00         81.70         81.80         82.60             -0.80            58            10584         868502.30
IFIC               INTL FINANCE INV & COMM BANK           21.80         14.60         18.50         18.40         17.70         18.40         18.50             -0.10            18            10507         190442.00
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              5.20          3.90          4.90          4.70          4.70          4.70          4.90              -0.20            3             2016          9475.20
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             7.30          5.80          6.60          6.50          6.50          6.50          6.60              -0.10            4             2000          13000.00
ILFSL              INT'L LEASING & FINANCIAL SERV         11.70         7.20          9.70          9.70          9.50          9.50          9.70              -0.20            30            32015         306048.30
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             13.60         8.90          10.40         10.20         10.20         10.20         10.40             -0.20            1             990           10098.00
INTECH             INTECH LIMITED                         16.10         10.00         14.80         15.00         13.40         13.80         14.80             -1.00            62            73668         1036260.00
IPDC               IPDC OF BANGLADESH LIMITED             40.70         18.20         35.50         35.30         34.90         35.00         35.50             -0.50            29            17000         595126.00
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         34.80         20.80         31.00         31.20         30.50         30.90         31.00             -0.10            51            43174         1327750.90
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         16.90         11.70         14.50         14.60         14.40         14.50         14.50             0.00             19            14575         211305.00
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         19.60         12.60         16.60         16.80         16.30         16.60         16.60             0.00             11            27310         450878.00
ISNLTD             INFORMATION SERVICES NETWORK L         16.00         9.50          15.30         13.80         13.80         13.80         15.30             -1.50            5             1300          17940.00
ITC                IT CONSULTANTS LIMITED                 83.50         32.50         62.50         65.50         59.60         64.50         62.50             2.00             254           99467         6145949.80
JAMUNABANK         JAMUNA BANK LIMITED                    15.50         11.00         14.60         14.40         14.30         14.30         14.60             -0.30            10            8734          125225.20
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             205.00        140.10        195.10        196.90        194.50        195.10        195.10            0.00             57            5534          1085523.00
JANATAINS          JANATA INSURANCE COMPANY LTD           13.60         9.00          12.00         12.10         12.00         12.10         12.00             0.10             7             11600         139560.00
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    193.90        145.00        176.30        193.90        163.00        193.90        176.30            17.60            184           76355         14170405.30
KAY&QUE            KAY & QUE (BANGLADESH) LTD             32.00         16.00         28.00         28.00         28.00         28.00         28.00             0.00             0             0             0.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  28.60         14.20         21.50         21.70         19.40         19.80         21.50             -1.70            128           126723        2575302.00
KDSALTD            KDS ACCESSORIES LTD.                   93.50         52.80         79.90         84.50         80.00         83.50         79.90             3.60             499           181109        14939698.20
KEYACOSMET         KEYA COSMETICS LIMITED                 16.30         9.90          10.00         10.10         9.90          10.00         10.00             0.00             306           554047        5533382.70
KOHINOOR           KOHINOOR CHEMICAL CO (BD) LTD          456.00        320.00        355.00        355.00        355.00        355.00        355.00            0.00             0             0             0.00
KPCL               KHULNA POWER COMPANY LIMITED           80.20         58.00         62.50         62.60         62.00         62.00         62.50             -0.50            67            20736         1292593.20
KPPL               KHULNA PRINTING & PACKAGING LTD.       15.40         8.20          9.50          9.10          8.90          9.00          9.50              -0.50            11            5163          46475.70
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           86.50         55.30         74.60         75.00         73.40         74.50         74.60             -0.10            115           45828         3398314.70
LANKABAFIN         LANKABANGLA FINANCE LIMITED            43.00         26.50         31.20         31.40         27.00         27.80         31.20             -3.40            427           373176        10699524.80
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                36.00         24.00         32.20         32.10         30.70         30.90         32.20             -1.30            56            38784         1222927.70
LIBRAINFU          LIBRA INFUSIONS LIMITED                835.00        316.40        610.00        610.00        610.00        610.00        610.00            0.00             0             0             0.00
LINDEBD            LINDE BANGLADESH LIMITED               1500.00       1061.00       1345.00       1369.00       1332.00       1332.00       1345.00           -13.00           4             520           693380.00
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            7.40          4.80          6.90          6.40          6.40          6.40          6.90              -0.50            1             1000          6400.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         10.40         6.10          7.40          7.60          7.30          7.50          7.40              0.10             56            81303         607849.40
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.00         15.00         16.80         16.60         16.50         16.60         16.80             -0.20            27            65044         1078969.90
MARICO             MARICO BANGLADESH LIMITED              1454.00       1150.10       1230.00       1230.00       1230.00       1230.00       1230.00           0.00             0             0             0.00
MATINSPINN         MATIN SPINNING MILLS LTD.              42.50         37.10         38.00         38.00         38.00         38.00         38.00             0.00             0             0             0.00
MBL1STMF           MBL 1ST MUTUAL FUND                    7.40          5.10          7.10          7.10          7.10          7.10          7.10              0.00             0             0             0.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            123.90        80.00         106.80        100.30        100.20        100.20        106.80            -6.60            2             200           20042.50
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          68.90         45.00         53.10         52.80         52.00         52.30         53.10             -0.80            8             2420          126554.00
MERCANBANK         MERCANTILE BANK LIMITED                14.10         8.60          13.30         13.30         13.10         13.20         13.30             -0.10            35            173842        2290433.00
MERCINS            MERCANTILE INSURANCE CO.LTD.           14.80         10.00         13.80         13.80         13.80         13.80         13.80             0.00             0             0             0.00
METROSPIN          METRO SPINNING LIMITED                 11.10         6.90          10.00         9.70          9.00          9.00          10.00             -1.00            39            28860         263850.00
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   29.00         15.40         20.50         20.50         19.50         19.60         20.50             -0.90            92            67563         1335167.30
MICEMENT           M.I. CEMENT FACTORY LTD.               85.30         70.00         81.70         82.40         81.00         81.80         81.70             0.10             51            11578         944474.50
MIDASFIN           MIDAS FINANCING LIMITED                19.30         14.00         16.00         16.00         16.00         16.00         16.00             0.00             0             0             0.00
MIRACLEIND         MIRACLE INDUSTRIES LIMITED             44.10         24.00         43.80         39.90         34.30         37.40         43.80             -6.40            102           57014         2094779.20
MITHUNKNIT         MITHUN KNITTING AND DYEING             78.00         52.80         76.00         78.00         75.90         77.50         76.00             1.50             154           51892         3996246.80
MJLBD              MJL BANGLADESH LIMITED                 126.00        82.90         122.90        124.00        121.10        123.30        122.90            0.40             89            28022         3442079.70
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           45.20         34.10         37.50         37.00         36.80         36.80         37.50             -0.70            3             1100          40500.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               189.90        133.20        187.90        187.90        180.70        183.90        182.60            1.30             28            1291          237448.90
MTB                MUTUAL TRUST BANK LIMITED              23.00         14.00         21.80         22.00         21.50         21.50         21.80             -0.30            9             15251         331244.00
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         226.00        154.00        165.10        165.10        165.10        165.10        165.10            0.00             0             0             0.00
NAVANACNG          NAVANA CNG LIMITED                     52.90         41.20         45.90         45.90         44.40         45.10         45.90             -0.80            39            14058         638272.80
NBL                NATIONAL BANK LIMITED                  10.30         7.70          9.70          9.80          9.50          9.60          9.70              -0.10            233           5373703       52551846.50
NCCBANK            N C C BANK LIMITED                     11.10         8.20          10.60         10.50         10.30         10.30         10.60             -0.30            52            206484        2146690.50
NCCBLMF1           NCCBL MUTUAL FUND-1                    7.30          4.60          7.30          7.30          7.30          7.30          7.30              0.00             0             0             0.00
NFML               NATIONAL FEED MILL LTD.                24.70         15.50         17.00         17.00         16.50         16.50         17.00             -0.50            47            27684         460622.20
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         53.80         26.40         46.60         48.80         46.10         47.10         46.60             0.50             92            29350         1383537.10
NITOLINS           NITOL INSURANCE COMPANY LTD            27.80         19.80         22.50         22.50         22.50         22.50         22.50             0.00             0             0             0.00
NLI1STMF           NLI FIRST MUTUAL FUND                  12.60         9.00          12.20         12.20         12.20         12.20         12.20             0.00             0             0             0.00
NORTHRNINS         NORTHERN GENERAL INSURANCE CO.         19.60         13.80         17.00         17.00         17.00         17.00         17.00             0.00             0             0             0.00
NPOLYMAR           NATIONAL POLYMER IND LTD               105.00        70.00         85.80         85.10         83.10         83.60         85.80             -2.20            32            13479         1139173.50
NTC                NATIONAL TEA COMPANY LIMITED           635.00        497.00        497.00        497.00        497.00        497.00        497.00            0.00             0             0             0.00
OAL                OLYMPIC ACCESSORIES LTD.               38.40         20.70         21.00         21.90         20.70         20.80         21.10             -0.30            487           320768        6852219.10
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             367.70        246.40        305.10        306.00        301.50        305.50        305.10            0.40             46            4408          1341273.60
ONEBANKLTD         ONE BANK LIMITED                       16.70         11.90         14.60         14.50         14.30         14.40         14.60             -0.20            27            29933         430942.70
ORIONINFU          ORION INFUSION LIMITED                 78.10         51.10         67.50         66.50         65.20         65.20         67.50             -2.30            24            8629          570696.90
ORIONPHARM         ORION PHARMA LTD.                      44.80         33.40         36.60         38.00         36.30         36.40         36.60             -0.20            61            33584         1235048.90
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       33.80         20.70         24.20         24.20         24.20         24.20         24.20             0.00             0             0             0.00
PADMAOIL           PADMA OIL COMPANY LIMITED              199.00        161.50        195.00        195.00        189.00        189.60        189.50            0.10             63            7931          1506335.10
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            17.40         9.20          15.90         17.40         16.10         17.10         15.90             1.20             12            6024          99383.40
PENINSULA          PENINSULA CHITTAGONG LIMITED           20.20         14.00         17.80         18.20         17.30         17.90         17.80             0.10             62            90397         1593933.30
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         17.50         12.90         17.40         17.40         17.40         17.40         17.40             0.00             0             0             0.00
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           5.10          4.10          4.60          4.60          4.60          4.60          4.60              0.00             1             500           2300.00
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          26.90         18.00         20.60         20.60         20.60         20.60         20.60             0.00             0             0             0.00
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          25.80         15.40         22.00         21.50         21.00         21.00         22.00             -1.00            11            4910          104072.00
PHPMF1             PHP FIRST MUTUAL FUND                  5.40          4.00          4.50          4.60          4.50          4.50          4.50              0.00             30            27623         124409.10
PIONEERINS         PIONEER INSURANCE COMPANY LTD          35.00         23.40         30.90         30.90         30.90         30.90         30.90             0.00             0             0             0.00
PLFSL              PEOPLE'S LEASING & FIN'L SERV.         16.00         6.50          7.40          7.40          7.30          7.40          7.40              0.00             7             12963         94729.90
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         5.20          4.00          4.50          4.50          4.50          4.50          4.50              0.00             3             1980          8910.00
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         87.90         63.50         69.50         69.50         69.50         69.50         69.50             0.00             0             0             0.00
POWERGRID          POWER GRID COMPANY OF BD LTD.          64.90         46.00         61.90         63.00         61.70         62.90         61.90             1.00             16            7395          462953.50
PRAGATIINS         PRAGATI INSURANCE LIMITED              28.60         21.20         25.80         25.80         25.80         25.80         25.80             0.00             1             384           9907.20
PRAGATILIF         PRAGATI LIFE INSURANCE LTD.            165.40        75.20         87.00         87.00         87.00         87.00         87.00             0.00             0             0             0.00
PREMIERBAN         THE PREMIER BANK LIMITED               9.80          6.70          8.80          8.70          8.40          8.60          8.80              -0.20            133           320791        2743905.90
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           105.10        74.00         92.00         92.20         92.20         92.20         92.00             0.20             1             300           27660.00
PREMIERLEA         PREMIER LEASING & FINANCE LTD          11.40         7.50          10.50         10.40         10.10         10.20         10.50             -0.30            28            24900         255350.00
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             5.50          4.30          4.90          4.90          4.80          4.80          4.90              -0.10            3             2825          13592.50
PRIMEBANK          PRIME BANK LIMITED                     18.40         13.10         16.70         16.70         16.60         16.70         16.70             0.00             2             160           2666.00
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         13.30         7.00          8.50          8.40          8.30          8.40          8.50              -0.10            5             959           8009.70
PRIMEINSUR         PRIME INSURANCE COMPANY LTD            18.60         12.00         17.00         17.00         17.00         17.00         17.00             0.00             0             0             0.00
PRIMELIFE          PRIME ISLAMI LIFE INSURANCE            76.10         36.00         55.00         58.00         58.00         58.00         55.00             3.00             1             20            1160.00
PRIMETEX           PRIME TEXTILE SPINNING MILLS           24.50         14.50         22.60         22.70         22.00         22.70         22.60             0.10             7             7225          160807.50
PROGRESLIF         PROGRESSIVE LIFE INS. CO. LTD          58.00         52.30         52.30         52.30         52.30         52.30         52.30             0.00             0             0             0.00
PROVATIINS         PROVATI INSURANCE CO. LTD              16.00         10.10         14.50         14.50         14.50         14.50         14.50             0.00             0             0             0.00
PTL                PARAMOUNT TEXTILE LIMITED              22.20         14.00         21.60         21.60         20.40         20.70         21.60             -0.90            23            13180         273704.20
PUBALIBANK         PUBALI BANK LIMITED                    24.00         15.50         21.70         22.00         21.00         21.80         21.70             0.10             11            2781          60154.90
QSMDRYCELL         QUASEM DRYCELLS LIMITED                135.00        64.20         84.50         85.90         83.60         84.70         84.50             0.20             57            17359         1467539.10
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            95.70         33.60         80.30         88.00         77.50         86.20         80.30             5.90             120           34548         2917695.60
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              74.60         55.70         57.60         58.00         57.00         57.10         57.60             -0.50            65            26762         1530689.00
RANFOUNDRY         RANGPUR FOUNDRY LTD                    123.00        93.00         102.30        105.00        104.00        104.80        102.30            2.50             7             550           57580.00
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     17.60         11.30         14.70         15.00         14.50         15.00         14.70             0.30             39            39887         592357.60
RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         1614.00       1466.20       1550.00       1550.00       1550.00       1550.00       1550.00           0.00             0             0             0.00
REGENTTEX          REGENT TEXTILE MILLS LTD.              24.30         10.80         12.60         12.60         12.00         12.20         12.60             -0.40            86            54466         669836.50
RELIANCE1          1ST SCHEME OF RELIANCE INS. MF         9.00          6.10          7.80          7.80          7.80          7.80          7.80              0.00             0             0             0.00
RELIANCINS         RELIANCE INSURANCE LTD                 52.00         34.00         45.30         45.30         45.30         45.30         45.30             0.00             0             0             0.00
REPUBLIC           REPUBLIC INSURANCE COMPANY LTD         17.50         10.50         14.60         13.40         13.40         13.40         14.60             -1.20            2             1900          25460.00
RNSPIN             R. N. SPINNING MILLS LIMITED           26.60         17.10         19.40         19.30         18.70         18.80         19.40             -0.60            36            32489         614268.30
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   52.10         39.20         42.30         42.40         41.70         41.90         42.30             -0.40            76            17868         749763.50
RUPALIBANK         RUPALI BANK LIMITED                    38.00         23.00         30.10         30.50         29.00         30.00         30.10             -0.10            16            8479          248055.50
RUPALIINS          RUPALI INSURANCE COMPANY LTD           19.40         11.30         16.30         16.30         16.30         16.30         16.30             0.00             0             0             0.00
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         45.50         28.10         33.00         34.40         32.40         32.50         33.00             -0.50            6             19600         638300.00
SAFKOSPINN         SAFKO SPINNING MILLS LTD               20.50         10.20         12.10         12.00         11.40         11.40         12.10             -0.70            24            14845         171997.20
SAIFPOWER          SAIF POWERTEC LIMITED                  72.80         45.10         58.40         58.60         56.00         56.70         58.40             -1.70            64            27926         1590091.70
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               17.00         11.90         14.50         14.20         14.00         14.10         14.50             -0.40            19            11430         161561.00
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               17.90         12.80         13.90         13.90         13.70         13.70         13.90             -0.20            21            19950         274260.00
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         32.00         23.70         26.70         26.70         26.00         26.20         26.30             -0.10            34            21605         566827.70
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            15.50         8.90          12.10         12.30         11.30         11.40         12.10             -0.70            77            78523         917654.80
SAMATALETH         SAMATA LEATHER COMPLEX LTD             31.00         23.00         25.30         25.30         25.30         25.30         25.30             0.00             0             0             0.00
SAMORITA           SAMORITA HOSPITAL LIMITED              86.50         67.10         71.50         75.00         69.00         70.40         71.50             -1.10            10            1279          89597.90
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         41.70         27.50         30.50         28.60         28.50         28.50         30.50             -2.00            10            2415          68993.50
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           64.70         35.70         39.00         38.90         38.20         38.30         39.00             -0.70            44            12754         493219.30
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         12.50         7.50          11.30         11.30         11.30         11.30         11.30             0.00             1             7000          79100.00
SEMLLECMF          SEML LECTURE EQUITY MANAGEMENT FUND    13.60         8.00          10.30         10.30         10.30         10.30         10.30             0.00             0             0             0.00
SHAHJABANK         SHAHJALAL ISLAMI BANK LTD.             14.00         10.50         13.60         13.70         13.30         13.60         13.60             0.00             32            51102         688338.80
SHASHADNIM         SHASHA DENIMS LTD.                     42.20         33.30         40.50         40.00         38.80         39.50         40.50             -1.00            29            7790          305123.00
SHURWID            SHURWID INDUSTRIES LTD.                22.00         8.20          9.70          8.80          8.20          8.30          9.70              -1.40            15            6088          50203.60
SIBL               SOCIAL ISLAMI BANK LIMITED             17.20         11.30         16.00         16.20         15.90         16.10         16.00             0.10             28            23665         378940.30
SIMTEX             SIMTEX INDUSTRIES LTD.                 24.80         17.50         21.30         21.40         21.00         21.00         21.30             -0.30            13            5560          117510.00
SINGERBD           SINGER BANGLADESH LIMITED              204.00        139.00        192.00        195.90        189.00        189.70        192.00            -2.30            108           24762         4702608.00
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          42.50         26.30         34.40         34.00         31.60         32.10         34.40             -2.30            113           62427         2043035.90
SONARBAINS         SONAR BANGLA INSURANCE LTD.            16.40         11.20         14.50         15.20         13.20         15.20         14.50             0.70             8             6027          86620.40
SONARGAON          SONARGAON TEXTILES LIMITED             13.00         7.00          9.20          9.20          9.20          9.20          9.20              0.00             0             0             0.00
SOUTHEASTB         SOUTHEAST BANK LIMITED                 17.80         13.40         16.80         16.70         16.50         16.60         16.80             -0.20            27            25130         416135.10
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            12.00         8.10          8.60          8.60          8.50          8.60          8.60              0.00             14            12668         108459.30
SPCL               SHAHJIBAZAR POWER CO. LTD.             176.00        87.00         157.30        157.00        150.00        150.70        157.30            -6.60            48            6297          957386.60
SQUARETEXT         SQUARE TEXTILES LIMITED                77.00         63.30         66.00         64.60         64.30         64.40         66.00             -1.60            18            2636          169822.80
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         275.00        245.00        269.00        269.00        266.10        268.00        268.40            -0.40            75            13349         3574242.20
STANCERAM          STANDARD CERAMIC INDS LIMITED          72.90         41.40         70.90         67.00         64.20         64.30         70.90             -6.60            4             1200          79855.00
STANDARINS         STANDARD INSURANCE LIMITED             18.50         10.00         17.90         17.90         17.90         17.90         17.90             0.00             0             0             0.00
STANDBANKL         STANDARD BANK LIMITED                  11.80         7.80          10.40         10.40         10.30         10.40         10.40             0.00             42            87880         911154.40
SUMITPOWER         SUMMIT POWER LIMITED                   43.80         31.40         34.00         34.00         33.60         33.90         34.00             -0.10            116           97401         3299286.60
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      38.50         15.40         18.00         18.00         18.00         18.00         18.00             0.00             0             0             0.00
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          20.00         12.40         17.20         17.20         17.20         17.20         17.20             0.00             0             0             0.00
TALLUSPIN          TALLU SPINNING MILLS LIMITED           26.90         13.00         14.00         13.70         13.00         13.10         14.00             -0.90            84            56044         746442.50
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         53.20         41.80         50.20         51.20         50.10         50.30         50.20             0.10             406           201043        10170458.80
TOSRIFA            TOSRIFA INDUSTRIES LIMITED             26.20         12.70         20.30         21.50         20.00         20.10         20.30             -0.20            21            4107          82794.70
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.50          4.20          5.10          5.10          5.00          5.00          5.10              -0.10            10            14273         71470.60
TRUSTBANK          TRUST BANK LIMITED                     24.90         15.10         22.00         22.10         21.50         22.00         22.00             0.00             16            11763         258064.50
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     14.10         9.30          11.20         11.10         10.90         10.90         11.20             -0.30            26            29300         320584.00
UCB                UNITED COMMERCIAL BANK LTD.            22.30         15.10         18.70         18.70         18.50         18.60         18.70             -0.10            45            52250         973557.70
UNIONCAP           UNION CAPITAL LIMITED                  17.30         10.20         13.50         13.40         13.10         13.10         13.50             -0.40            56            47450         628817.50
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            54.80         41.00         43.10         43.60         42.50         42.80         43.10             -0.30            27            7603          326025.50
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               8.20          4.40          4.70          4.70          4.50          4.50          4.70              -0.20            128           268097        1229860.60
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 175.30        133.00        144.10        143.70        140.20        142.20        144.10            -1.90            136           68786         9797495.50
USMANIAGL          USMANIA GLASS SHEET FAC LTD            124.00        71.00         91.60         91.00         90.00         90.70         91.60             -0.90            10            1400          126270.00
UTTARABANK         UTTARA BANK LIMITED                    26.00         16.50         22.90         23.30         22.50         23.00         22.90             0.10             13            19705         452433.20
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         65.50         44.10         62.90         58.50         58.10         58.30         62.90             -4.60            4             400           23330.00
VAMLBDMF1          VANGUARD AML BD FINANCE MUTUAL FUND ON 13.20         8.00          9.00          9.00          9.00          9.00          9.00              0.00             0             0             0.00
WATACHEM           WATA CHEMICALS LTD.                    192.40        121.00        161.50        171.90        169.00        169.00        161.50            7.50             13            1349          229294.00
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           28.90         20.70         24.40         24.20         23.60         23.90         24.40             -0.50            27            5192          123881.70
YPL                YEAKIN POLYMER LIMITED                 47.00         28.50         32.30         32.70         29.90         30.10         32.30             -2.20            427           169420        5239387.60
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   26.50         15.60         16.20         16.10         15.70         16.00         16.20             -0.20            19            9097          145292.10
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               24.50         16.10         17.70         17.40         17.30         17.30         17.70             -0.40            4             1505          26057.00

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

Leave a Reply

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

*

%d bloggers like this: