Home | Breaking News | Chittagong Stock Exchange Limited MARKET SUMMARY

Chittagong Stock Exchange Limited MARKET SUMMARY

Date: 31 Oct 2016
CASPI (CSE All Share Price Index)    : 14146.4057       Issues Traded           : 245
Change in Index (Value)              :    -12.0856      Issues Gained           : 111
Change in Index (%)                  :    -0.0854       Issues Incurred Loss    : 108
CSE-30 Index                         : 12748.8542       Issues Remained Unchange: 26
Change in Index (%)                  :    0.3712    
Change in Index (Value)              :    47.1467   
CSCX (CSE Selective Categories Index): 8605.1086 
Change in Index (%)                  :    -0.0941   
Change in Index (Value)              :    -8.1081   
CSE 50 (Benchmark Index)       : 1053.3658 
Change in Index (%)                  :    -0.0440   
Change in Index (Value)              :    -0.4636   
CSI (CSE SHARIAH Index)              : 984.3150  
Change in Index (%)                  :    0.1215    
Change in Index (Value)              :    1.1947    
Turnover in Value in Taka      : 254,653,670.30
Turnover in Volume             : 9421477
Contract Numbers               : 11478
Issued Capital in Taka         : 575,501,231,750.00
Closing Market Capital in Taka : 2,579,051,484,683.20
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         4.80           0.10         3720             8              18086.90
21017    1STPRIMFMF PRIME FINANCE 1ST MUTUAL FUND       8.70         9.00           -0.30        1675             4              14635.00
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               24.50        24.90          -0.40        11875            19             293637.50
21038    ABB1STMFAB BANK 1ST MUTUAL FUND                4.90         5.20           -0.30        4870             8              24016.00
22002    ABBANK AB BANK LIMITED                         17.10        16.90          0.20         135114           107            2310261.40
13003    ACI ADVANCED CHEMICAL INDUSTRIES               416.30       410.70         5.60         1597             34             666919.00
13021    ACIFORMULA ACI FORMULATIONS LIMITED            151.50       147.30         4.20         1755             22             265363.30
13031    ACMELABACME LABORATORIES LTD.                  98.20        98.70          -0.50        62102            302            6141916.90
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            48.00        48.10          -0.10        33733            46             1649979.60
24006    AGNISYSL AGNI SYSTEMS LIMITED                  17.70        18.00          -0.30        69652            83             1245292.40
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           14.70        14.90          -0.20        14503            12             214730.10
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               9.90         10.20          -0.30        14987            29             149498.50
32021    AMANFEEDAMAN FEED LIMITED                      78.70        78.50          0.20         9225             33             731844.00
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         413.10       409.90         3.20         309              8              130183.50
14005    AMCL(PRAN) AGRICULTURAL MARKETING CO LTD       195.90       199.00         -3.10        1515             13             299499.00
12025    ANLIMAYARN ANLIMA YARN DYEING LIMITED          27.10        26.50          0.60         3025             9              82307.50
16003    ANWARGALV ANWAR GALVANIZING LIMITED            71.20        71.30          -0.10        4290             12             306384.20
14001    APEXFOODS APEX FOODS LIMITED                   134.90       139.80         -4.90        6235             35             872262.40
17002    APEXFOOTAPEX FOOTWEAR LIMITED                  354.00       365.00         -11.00       100              2              35395.00
17001    APEXTANRY APEX TANNERY LIMITED                 138.60       140.10         -1.50        887              7              122964.70
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        16.20        15.60          0.60         401264           356            6556917.50
15005    ARAMITCEM ARAMIT CEMENT LIMITED                31.90        31.40          0.50         28368            66             919168.50
12044    ARGONDENIMARGON DENIMS LIMITED                 29.00        28.30          0.70         26470            58             786046.60
11035    ASIAINS ASIA INSURANCE LIMITED                 16.10        16.10          0.00         4575             6              73500.00
21044    ATCSLGFASIAN TIGER SANDHANI LIFE GROWTH FUND   10.10        9.90           0.20         3045             6              30854.50
14018    BANGAS BANGAS LIMITED                          164.50       163.10         1.40         2100             9              338868.00
22022    BANKASIA BANK ASIA LIMITED                     18.50        18.80          -0.30        156              1              2886.00
20011    BARKAPOWERBARAKA POWER LIMITED                 30.10        29.60          0.50         92601            88             2795449.00
17009    BATASHOE BATA SHOE COMPANY (BD) LIMITED        1194.90      1187.70        7.20         2                2              2389.80
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       19.20        19.00          0.20         400              1              7680.00
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            35.20        35.20          0.00         3495             14             122914.50
24004    BDCOM BDCOM ONLINE LIMITED                     24.40        23.30          1.10         73545            69             1825920.90
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       10.40        11.50          -1.10        81010            62             855154.00
16013    BDLAMPS BANGLADESH LAMPS LIMITED               170.00       175.90         -5.90        250              3              44200.10
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               20.80        20.00          0.80         280781           330            5864856.20
16017    BDWELDING BD WELDING ELECTRODES LIMITED        9.10         8.90           0.20         1988             2              18090.80
14021    BEACHHATCH BEACH HATCHERY  LTD.                8.80         9.10           -0.30        16241            23             143119.70
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         20.50        19.60          0.90         187517           188            3883535.00
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    38.90        38.00          0.90         3850             9              148760.00
32003    BEXIMCO BEXIMCO LIMITED                        21.00        21.10          -0.10        206752           201            4338654.40
11010    BGIC BD GENERAL INSURANCE COMPANY              14.90        15.20          -0.30        10220            13             152683.00
11039    BNICLBANGLADESH NATIONAL INSURANCE COMPANY LIM 17.20        17.70          -0.50        61308            81             1048322.00
22029    BRACBANK BRAC BANK LIMITED                     59.70        59.90          -0.20        6869             8              409885.80
32004    BSC BD SHIPPING CORPORATION LTD                434.20       439.90         -5.70        3608             154            1578922.60
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       117.50       119.20         -1.70        17340            95             2048985.50
16032    BSRMLTDBANGLADESH STEEL RE-ROLLING MILLS LTD.  144.00       139.90         4.10         39863            234            5709345.20
16022    BSRMSTEEL BSRM STEELS LIMITED                  92.50        92.00          0.50         6000             23             555273.20
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             5.80         5.90           -0.10        12600            9              73840.00
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         14.70        14.40          0.30         78710            75             1158262.50
22006    CITYBANK THE CITY BANK LIMITED                 23.30        23.20          0.10         3775             13             87947.30
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      13.30        13.20          0.10         2500             3              33250.00
12053    CNATEXC & A TEXTILES LTD.                      7.60         7.40           0.20         157490           95             1201971.40
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            87.50        88.60          -1.10        7911             37             704101.70
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           194.30       191.80         2.50         5294             90             1028426.30
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        8.00         7.40           0.60         110230           126            880533.10
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          31.60        31.00          0.60         32751            36             1057393.90
25018    DBH DELTA BRAC HOUSING FIN. CORP.              99.90        99.40          0.50         2100             9              210625.00
21023    DBH1STMF DBH FIRST MUTUAL FUND                 7.00         6.70           0.30         2300             3              15510.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         92.70        92.30          0.40         5500             26             510955.60
12023    DELTASPINN DELTA SPINNERS LIMITED              8.00         7.90           0.10         63600            36             513640.00
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           52.20        51.90          0.30         2397             13             124905.40
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          8.00         8.30           -0.30        15444            30             123797.00
22014    DHAKABANK DHAKA BANK LIMITED                   16.50        17.50          -1.00        7708             18             127113.20
11038    DHAKAINS DHAKA INSURANCE LIMITED               17.00        18.50          -1.50        1681             7              28667.80
20019    DOREENPWRDOREEN POWER GENERATIONS AND SYSTEMS  112.00       123.30         -11.30       74258            310            8519758.20
12059    DSSLDRAGON SWEATER & SPINNING LTD.             9.60         9.70           -0.10        67306            92             650520.50
22017    DUTCHBANGL DUTCH-BANGLA BANK LIMITED           105.00       108.40         -3.40        1336             15             140620.00
11014    EASTERNINS EASTERN INSURANCE COMPANY LTD       24.70        22.50          2.20         1                1              24.70
11015    EASTLAND EASTLAND INSURANCE COMPANY LTD        19.40        18.60          0.80         1000             1              19400.00
22025    EBL EASTERN BANK LIMITED                       28.40        28.80          -0.40        71               1              2016.40
21018    EBL1STMF EBL FIRST MUTUAL FUND                 5.00         5.00           0.00         8043             6              40215.00
21035    EBLNRBMF EBL NRB MUTUAL FUND                   4.90         5.00           -0.10        77               1              377.30
16015    ECABLES EASTERN CABLES LIMITED                 155.70       158.10         -2.40        450              6              70050.00
18002    EHL EASTERN HOUSING LIMITED                    39.40        40.00          -0.60        29011            72             1169665.00
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          36.40        37.10          -0.70        29557            78             1083520.50
12043    ENVOYTEXENVOY TEXTILES LIMITED                 36.00        36.50          -0.50        5415             8              194990.00
12060    ETLEVINCE TEXTILES LIMITED                     24.10        25.70          -1.60        64375            67             1580460.00
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          9.80         9.90           -0.10        52233            37             511607.20
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   8.10         8.10           0.00         152372           108            1230584.30
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            18.70        18.50          0.20         99095            111            1870295.10
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    9.20         9.40           -0.20        4830             12             43677.00
10005    FAREASTLIF FAREAST ISLAMI LIFE INSURANCE       61.80        63.10          -1.30        415              4              25651.50
25017    FASFIN FAS FINANCE & INVESTMENT LTD            10.40        9.50           0.90         17776            15             184870.40
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       9.80         10.10          -0.30        16100            16             159343.00
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 21.30        21.10          0.20         5753             4              122493.30
14022    FINEFOODS FINE FOODS LIMITED                   14.70        15.50          -0.80        8006             20             115044.00
25004    FIRSTFINFIRST FINANCE LIMITED                  7.50         7.10           0.40         2711             5              19879.80
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      10.80        10.80          0.00         89974            63             972486.30
17010    FORTUNEFORTUNE SHOES LIMITED                   44.00        47.80          -3.80        209096           507            9506790.90
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         14.90        14.70          0.20         84800            60             1272998.80
14017    FUWANGFOOD FU-WANG FOODS LIMITED               13.10        13.00          0.10         151305           78             1995971.00
20014    GBBPOWERGBB POWER LTD.                         14.80        14.50          0.30         26361            30             391745.50
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           7.00         6.90           0.10         118885           60             826160.20
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       26.30        26.40          -0.10        17635            39             461963.30
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             41.10        40.90          0.20         1000             1              41100.00
16021    GOLDENSON GOLDEN SON LIMITED                   16.80        17.10          -0.30        54050            71             912919.50
26001    GP GRAMEENPHONE LIMITED                        272.90       276.90         -4.00        7560             41             2080198.50
16024    GPHISPATGPH ISPAT LTD.                         28.70        28.20          0.50         84880            97             2437060.30
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       67.00        67.10          -0.10        200              1              13400.00
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          10.30        10.40          -0.10        4500             4              46320.00
21028    GREENDELMF GREEN DELTA MUTUAL FUND             6.60         6.70           -0.10        500              1              3300.00
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    19.00        19.30          -0.30        41534            72             795355.20
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      43.00        46.20          -3.20        50663            120            2256825.00
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      550.00       545.50         4.50         658              3              364065.00
12052    HFLHAMID FABRICS LTD.                          21.70        21.80          -0.10        30225            37             662222.70
12024    HRTEX H.R.TEXTILE MILLS LIMITED                25.50        23.40          2.10         1600             2              40750.00
40001    IBBLPBOND IBBL MUDARABA PERPETUAL BOND         962.00       961.00         1.00         5                1              4810.00
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           214.00       205.00         9.00         335              3              71700.00
25001    ICB INVESTMENT CORP OF BANGLADESH              100.40       96.60          3.80         2354             12             233803.00
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         4.50         4.50           0.00         10500            3              47250.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             5.80         5.90           -0.10        900              2              5260.00
25002    IDLC IDLC FINANCE LIMITED                      59.60        59.10          0.50         1000             1              59600.00
16031    IFADAUTOSIFAD AUTOS LIMITED                    73.20        75.40          -2.20        5410             29             398366.00
22010    IFIC INTL FINANCE INV & COMM BANK              18.20        18.00          0.20         1401             4              25278.10
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            4.60         4.70           -0.10        8087             6              37270.20
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          6.50         6.40           0.10         2000             4              12950.00
25015    ILFSL INT'L LEASING & FINANCIAL SERV           9.10         9.40           -0.30        3350             5              30685.00
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          10.20        10.70          -0.50        70               2              714.00
24005    INTECH INTECH LIMITED                          13.00        12.90          0.10         37109            50             490356.10
25012    IPDC IPDC OF BANGLADESH LIMITED                37.10        37.50          -0.40        15180            21             564961.80
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      31.20        31.10          0.10         63022            44             1961710.80
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      14.50        14.50          0.00         13110            16             189605.00
24003    ISNLTD INFORMATION SERVICES NETWORK L          12.60        12.70          -0.10        500              1              6300.00
24009    ITCIT CONSULTANTS LIMITED                      56.50        60.70          -4.20        71909            238            4152332.50
22028    JAMUNABANK JAMUNA BANK LIMITED                 14.10        14.00          0.10         9055             14             127069.40
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           193.40       194.00         -0.60        5054             26             979024.00
11005    JANATAINS JANATA INSURANCE COMPANY LTD         12.10        12.00          0.10         2551             7              30826.10
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     189.50       204.00         -14.50       2995             15             567489.00
16014    KAY&QUE KAY & QUE (BANGLADESH) LTD             25.00        26.00          -1.00        1000             1              25000.00
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  17.60        17.20          0.40         44065            55             787587.20
16034    KDSALTDKDS ACCESSORIES LTD.                    67.90        68.00          -0.10        92941            368            6186749.40
13017    KEYACOSMET KEYA COSMETICS LIMITED              9.80         9.70           0.10         401656           194            3925260.30
20010    KPCL KHULNA POWER COMPANY LIMITED              64.20        64.20          0.00         20101            56             1287728.60
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           7.50         7.90           -0.40        7500             10             55950.00
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        73.70        73.80          -0.10        78965            160            5833207.10
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         27.10        27.10          0.00         110027           270            2990368.70
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             17.30        26.10          -8.80        73248            95             1265095.20
20013    LINDEBDLINDE BANGLADESH LIMITED                1316.00      1305.10        10.90        302              3              397434.00
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      6.70         7.20           -0.50        63509            54             425025.90
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            16.40        16.30          0.10         4176             6              68795.90
12048    MATINSPINNMATIN SPINNING MILLS LTD.            39.50        38.60          0.90         110580           4              4365930.00
15003    MEGHNACEM MEGHNA CEMENT MILLS LIMITED          95.50        98.10          -2.60        100              1              9550.00
22023    MERCANBANK MERCANTILE BANK LIMITED             13.30        13.20          0.10         44614            25             600852.40
12035    METROSPIN METRO SPINNING LIMITED               7.00         8.30           -1.30        36795            28             259182.30
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      18.00        17.60          0.40         46381            42             836909.30
15010    MICEMENT M.I. CEMENT FACTORY LTD.              78.50        76.60          1.90         847              10             66520.50
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          38.70        41.30          -2.60        17989            40             715224.30
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          73.30        73.30          0.00         9631             41             716637.60
20012    MJLBD MJL BANGLADESH LIMITED                   122.90       126.80         -3.90        38271            116            4749177.80
23001    MONNOCERA MONNO CERAMIC INDUSTRIES LTD         34.30        35.10          -0.80        1710             5              58322.00
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            183.20       181.20         2.00         8474             35             1547807.30
22018    MTBMUTUAL TRUST BANK LIMITED                   21.40        21.40          0.00         7213             10             154196.90
16023    NAVANACNG NAVANA CNG LIMITED                   45.60        45.60          0.00         7992             16             367514.80
22003    NBL NATIONAL BANK LIMITED                      9.40         9.50           -0.10        275024           139            2608318.90
22016    NCCBANK N C C BANK LIMITED                     10.10        10.20          -0.10        140222           46             1431267.70
32020    NFMLNATIONAL FEED MILL LTD.                    17.00        16.50          0.50         75085            105            1278837.20
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           45.00        46.30          -1.30        10613            15             476002.40
32005    NPOLYMAR NATIONAL POLYMER IND LTD              86.00        84.50          1.50         400              2              34100.00
16033    OALOLYMPIC ACCESSORIES LTD.                    19.10        19.10          0.00         130548           188            2511890.10
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             302.60       297.80         4.80         932              9              281384.00
22021    ONEBANKLTD ONE BANK LIMITED                    14.80        14.80          0.00         20670            14             304783.10
13008    ORIONINFU ORION INFUSION LIMITED               65.00        64.60          0.40         200              2              13000.00
13027    ORIONPHARMORION PHARMA LTD.                    35.10        35.30          -0.20        26970            45             946404.00
10011    PADMALIFEPADMA ISLAMI LIFE INSURANCE LTD.      24.00        24.20          -0.20        500              1              12000.00
20002    PADMAOIL PADMA OIL COMPANY LIMITED             186.90       187.50         -0.60        4268             48             799592.00
11027    PARAMOUNT PARAMOUNT INSURANCE CO. LTD          17.90        17.80          0.10         7794             10             138705.60
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          18.50        18.70          -0.20        165794           111            3103674.40
11002    PEOPLESINS PEOPLES INSURANCE COMPANY LTD.      16.20        18.00          -1.80        42               1              680.40
21025    PF1STMF PHOENIX FIN. 1ST MUTUAL FUND           4.70         4.60           0.10         2000             2              9400.00
11013    PHENIXINS PHOENIX INSURANCE COMPANY LTD        20.50        21.00          -0.50        800              2              16400.00
25016    PHOENIXFIN PHOENIX FINANCE & INVESTMENTS       21.70        21.30          0.40         3657             7              79002.70
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.50         4.50           0.00         12417            19             55902.60
11017    PIONEERINS PIONEER INSURANCE COMPANY LTD       29.60        30.90          -1.30        6500             2              192400.00
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           7.20         7.20           0.00         8311             11             59294.40
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.50         4.40           0.10         10718            14             48145.10
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        62.70        62.60          0.10         56450            73             3557937.40
22031    PREMIERBAN THE PREMIER BANK LIMITED            8.60         8.60           0.00         167226           118            1455540.50
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         92.40        89.50          2.90         200              1              18480.00
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       10.30        10.20          0.10         8600             12             88774.90
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          4.90         4.90           0.00         4535             7              22121.50
22013    PRIMEBANK PRIME BANK LIMITED                   15.60        16.00          -0.40        13123            14             204707.50
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        8.20         8.00           0.20         6239             4              51099.40
12002    PRIMETEX PRIME TEXTILE SPINNING MILLS          22.90        22.00          0.90         5050             4              115645.00
11037    PROVATIINS PROVATI INSURANCE CO. LTD           13.40        13.10          0.30         4653             4              62294.90
12046    PTLPARAMOUNT TEXTILE LIMITED                   19.70        20.30          -0.60        18560            18             376041.00
22007    PUBALIBANK PUBALI BANK LIMITED                 20.50        20.90          -0.40        3029             16             62502.90
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           56.00        56.10          -0.10        30895            70             1730787.90
16016    RANFOUNDRY RANGPUR FOUNDRY LTD                 100.20       101.60         -1.40        301              3              30156.50
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       16.50        15.70          0.80         44879            82             745242.40
13006    RECKITTBEN RECKITT BENCKISER (BD) LIMITED      1570.00      1550.00        20.00        1                1              1570.00
12058    REGENTTEXREGENT TEXTILE MILLS LTD.             11.90        11.80          0.10         68700            86             819631.80
12038    RNSPIN R. N. SPINNING MILLS LIMITED            18.30        18.00          0.30         18650            36             336625.00
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  41.20        41.10          0.10         9598             31             395613.80
22005    RUPALIBANK RUPALI BANK LIMITED                 25.10        25.80          -0.70        138388           164            3462992.00
11001    RUPALIINS RUPALI INSURANCE COMPANY LTD         15.70        16.70          -1.00        150              1              2355.00
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      32.60        32.40          0.20         35020            16             1135869.20
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            11.00        11.00          0.00         3000             7              33450.00
18010    SAIFPOWERSAIF POWERTEC LIMITED                 56.50        55.60          0.90         33808            75             1894349.90
12030    SAIHAMTEX SAIHAM TEXTILE MILLS LTD             13.40        13.70          -0.30        900              6              12061.60
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       26.80        26.30          0.50         35849            71             964123.40
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          11.30        10.70          0.60         43870            66             493065.60
17007    SAMATALETH SAMATA LEATHER COMPLEX LTD          26.00        25.30          0.70         1000             2              26000.00
18004    SAMORITA SAMORITA HOSPITAL LIMITED             70.00        69.90          0.10         22               1              1540.00
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           37.80        37.90          -0.10        11948            27             452289.80
21045    SEMLLECMFSEML LECTURE EQUITY MANAGEMENT FUND   10.40        10.30          0.10         3000             1              31200.00
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          13.50        13.50          0.00         32866            15             445147.20
12054    SHASHADNIMSHASHA DENIMS LTD.                   41.20        40.90          0.30         17645            58             726845.40
16028    SHURWIDSHURWID INDUSTRIES LTD.                 8.00         8.20           -0.20        8750             22             70510.00
22027    SIBL SOCIAL ISLAMI BANK LIMITED                16.50        16.30          0.20         30043            28             491535.00
12057    SIMTEXSIMTEX INDUSTRIES LTD.                   20.90        20.90          0.00         1670             14             34976.00
16019    SINGERBD SINGER BANGLADESH LIMITED             188.50       185.80         2.70         3612             17             678465.80
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       21.00        23.30          -2.30        37170            49             786079.00
12022    SONARGAON SONARGAON TEXTILES LIMITED           9.90         9.20           0.70         2                1              19.80
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              17.10        17.00          0.10         23680            27             403231.70
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         8.20         8.20           0.00         11879            19             97180.90
20017    SPCLSHAHJIBAZAR POWER CO. LTD.                 148.90       152.40         -3.50        12810            59             1926843.90
12034    SQUARETEXT SQUARE TEXTILES LIMITED             65.10        65.50          -0.40        302              8              19217.50
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      267.40       267.10         0.30         38849            146            10387757.90
11031    STANDARINS STANDARD INSURANCE LIMITED          17.90        16.50          1.40         200              1              3580.00
22020    STANDBANKL STANDARD BANK LIMITED               10.00        10.20          -0.20        69948            37             696494.90
20004    SUMITPOWER SUMMIT POWER LIMITED                33.30        33.60          -0.30        84293            80             2815114.00
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    18.00        19.40          -1.40        500              1              9000.00
11030    TAKAFULINS TAKAFUL ISLAMI INSURANCE LTD.       16.50        16.00          0.50         5427             8              89399.60
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         11.70        12.00          -0.30        16110            18             190489.00
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        48.70        48.60          0.10         28640            69             1399955.80
12056    TOSRIFATOSRIFA INDUSTRIES LIMITED              19.10        19.50          -0.40        728              5              13929.40
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           5.00         4.90           0.10         13000            3              65000.00
22032    TRUSTBANK TRUST BANK LIMITED                   22.70        22.20          0.50         8701             6              197402.40
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      11.90        11.30          0.60         55735            68             647041.50
22004    UCBUNITED COMMERCIAL BANK LTD.                 18.40        18.60          -0.20        58504            78             1083356.50
25013    UNIONCAP UNION CAPITAL LIMITED                 12.00        12.60          -0.60        69646            69             853922.90
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           42.60        42.60          0.00         1630             14             69298.50
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             4.50         4.50           0.00         333000           123            1501181.60
20018    UPGDCLUNITED POWER GENERATION & DISTRIBUTION C 141.70       142.10         -0.40        16485            78             2340437.00
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          85.40        87.30          -1.90        2421             18             208719.00
22024    UTTARABANK UTTARA BANK LIMITED                 22.90        22.30          0.60         22636            15             499409.90
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       57.00        58.00          -1.00        940              3              53588.00
13015    WATACHEMWATA CHEMICALS LTD.                    165.60       163.00         2.60         2200             6              364290.00
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         24.00        24.00          0.00         4257             25             101944.00
32022    YPLYEAKIN POLYMER LIMITED                      26.70        27.30          -0.60        134070           291            3664666.20
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 15.30        15.00          0.30         26400            20             404179.70
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               17.30        17.10          0.20         759              3              13093.00

------------------------------------------------------------------------------------------------------------------------------------------
 
				BULK TRADE
----------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId & Scrip Name                  Average(Tk.)       Maximum(Tk.)           Minimum(Tk.)           Total Volume Value (Tk.)        Trades      
------------------------------------- ------------------ ---------------------- ---------------------- ------------ ------------------ ----------- 
22012 AL-ARAFAH ISLAMI BANK LTD       14.80              14.800000              14.800000              500000       7400000.00         1
11004 RELIANCE INSURANCE              45.00              45.000000              45.000000              447000       20115000.00        1

--------------------------------------------------------------------------------------------------------------------------------
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
13005 BXPHARMA  BEXIMCO PHARMA                                           77.16         77.80        76.50        39833             49         3073645.40
14012 RAHIMAFOOD  RAHIMA FOOD CORP. LTD                                  97.56         99.90        94.30        35648             168        3477884.60

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
EASTERNINS         24.70      22.50          2.20            9.7778
FASFIN             10.40      9.50           0.90            9.4737
HRTEX              25.50      23.40          2.10            8.9744
STANDARINS         17.90      16.50          1.40            8.4848
DACCADYE           8.00       7.40           0.60            8.1081
SONARGAON          9.90       9.20           0.70            7.6087
FIRSTFIN           7.50       7.10           0.40            5.6338
SALVOCHEM          11.30      10.70          0.60            5.6075
TUNGHAI            11.90      11.30          0.60            5.3097
RDFOOD             16.50      15.70          0.80            5.0955

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
LEGACYFOOT         17.30      26.10          -8.80           -33.7165
METROSPIN          7.00       8.30           -1.30           -15.6627
PEOPLESINS         16.20      18.00          -1.80           -10.0000
SINOBANGLA         21.00      23.30          -2.30           -9.8712
BDFINANCE          10.40      11.50          -1.10           -9.5652
DOREENPWR          112.00     123.30         -11.30          -9.1646
DHAKAINS           17.00      18.50          -1.50           -8.1081
FORTUNE            44.00      47.80          -3.80           -7.9498
SUNLIFEINS         18.00      19.40          -1.40           -7.2165
JMISMDL            189.50     204.00         -14.50          -7.1078

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
RELIANCINS         20115000.00        447000          1
SQURPHARMA         10387757.90        38849           146
FORTUNE            9506790.90         209096          507
DOREENPWR          8519758.20         74258           310
ALARABANK          7614730.10         514503          13
APOLOISPAT         6556917.50         401264          356
KDSALTD            6186749.40         92941           368
ACMELAB            6141916.90         62102           302
BDTHAI             5864856.20         280781          330
LAFSURCEML         5833207.10         78965           160

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
ALARABANK          7614730.10         514503          13
RELIANCINS         20115000.00        447000          1
KEYACOSMET         3925260.30         401656          194
APOLOISPAT         6556917.50         401264          356
UNITEDAIR          1501181.60         333000          123
BDTHAI             5864856.20         280781          330
NBL                2608318.90         275024          139
FORTUNE            9506790.90         209096          507
BEXIMCO            4338654.40         206752          201
BEACONPHAR         3883535.00         187517          188

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
FORTUNE            9506790.90         209096          507
KDSALTD            6186749.40         92941           368
APOLOISPAT         6556917.50         401264          356
BDTHAI             5864856.20         280781          330
DOREENPWR          8519758.20         74258           310
ACMELAB            6141916.90         62102           302
YPL                3664666.20         134070          291
LANKABAFIN         2990368.70         110027          270
ITC                4152332.50         71909           238
BSRMLTD            5709345.20         39863           234

------------------------------------------------------------
 
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                          Date: Oct 31 2016                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
1           GENERAL INSURANCE                                  165         572502          22166832.10          30                    24            8              8               8
2           TEXTILE N CLOTHING                                 1267        1339616         19411744.80          40                    52            19             14              19
3           PHARMA N CHEMICAL                                  1253        985999          33434268.50          23                    31            14             3               14
4           FOODS N ALLIED                                     554         314053          9814758.90           12                    17            6              5               6
5           CEMENT                                             278         117049          7915092.80           7                     11            4              3               4
6           ENG N ELECTRICAL                                   1974        1215152         36127084.90          27                    31            10             11              10
7           LEATHR N FOOTWEAR                                  615         284333          10958635.60          6                     8             2              4               2
8           SERVICES N PROPERTY                                423         575213          8191999.20           7                     8             2              4               2
9           PAPERS N PRINTING                                  219         113322          3814078.30           4                     4             0              4               0
10          ENERGY                                             1174        476059          34661336.20          16                    22            7              8               7
11          MUTUAL FUNDS                                       102         95887           527814.10            34                    24            9              6               9
12          BANK                                               1090        1941104         28395351.50          29                    35            8              19              8
13          CERAMIC                                            154         129284          3159289.60           5                     5             1              3               1
16          ICT                                                496         297341          9071233.30           7                     10            3              4               3
17          LEASING N FINANCE                                  622         403388          7847949.60           22                    23            8              7               8
18          CORPORATE BOND                                     1           5               4810.00              2                     2             1              0               1
19          LIFE INSURANCE                                     48          41935           1693476.30           12                    7             2              3               2
20          TELECOMMUNICATION                                  136         24900           4129184.00           2                     2             0              2               0
30          MISCELLANEOUS                                      907         494335          13328730.60          14                    16            4              8               4

----------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                                                                         SECTOR WISE CONCENTRATION                                                                    
                                                                           Date: Oct 31 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                                               28395351.50            11.15              230949735991.90        25.38                                           .0123                                         38506.9448         -.45
CEMENT                                             7915092.80             3.11               52355787193.30         5.75                                            .0151                                         6609.0184          .25
CERAMIC                                            3159289.60             1.24               6529172038.20          .72                                             .0484                                         525.4973           -.02
ENERGY                                             34661336.20            13.61              97144041862.60         10.68                                           .0357                                         10118.1274         -.48
ENG N ELECTRICAL                                   36127084.90            14.19              53194102901.10         5.85                                            .0679                                         5847.3496          .73
FOODS N ALLIED                                     9814758.90             3.85               36685157560.30         4.03                                            .0268                                         17525.8000         1.33
GENERAL INSURANCE                                  22166832.10            8.70               14460688040.60         1.59                                            .1533                                         5621.8697          -.46
ICT                                                9071233.30             3.56               4522810594.00          .50                                             .2006                                         8047.8708          -.73
LEASING N FINANCE                                  7847949.60             3.08               32760561974.90         3.60                                            .0240                                         17022.8253         -.19
LEATHR N FOOTWEAR                                  10958635.60            4.30               10248186506.30         1.13                                            .1069                                         6373.7978          -2.12
LIFE INSURANCE                                     1693476.30             .67                19566261873.90         2.15                                            .0087                                         77190.3962         -.24
MISCELLANEOUS                                      13328730.60            5.23               44300937643.00         4.87                                            .0301                                         8033.7435          -.25
MUTUAL FUNDS                                       527814.10              .21                17560859485.80         1.93                                            .0030                                         5012.8217          .20
PAPERS N PRINTING                                  3814078.30             1.50               1406299651.90          .15                                             .2712                                         695.7796           -6.90
PHARMA N CHEMICAL                                  33434268.50            13.13              183028177547.90        20.11                                           .0183                                         29603.9144         .59
SERVICES N PROPERTY                                8191999.20             3.22               18632202250.50         2.05                                            .0440                                         1783.9268          -.13
TELECOMMUNICATION                                  4129184.00             1.62               41944206652.50         4.61                                            .0098                                         1647.7837          -1.44
TEXTILE N CLOTHING                                 19411744.80            7.62               39478873621.70         4.34                                            .0492                                         1949.2789          .44

---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
		           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          4.80          4.90          4.80          4.90          4.80              0.10             8             3720          18086.90
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          11.90         7.30          9.00          8.90          8.60          8.70          9.00              -0.30            4             1675          14635.00
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         24.90         25.10         24.50         24.50         24.90             -0.40            19            11875         293637.50
ABB1STMF           AB BANK 1ST MUTUAL FUND                6.00          4.50          5.20          5.00          4.80          4.90          5.20              -0.30            8             4870          24016.00
ABBANK             AB BANK LIMITED                        21.80         14.80         16.90         17.30         17.00         17.10         16.90             0.20             107           135114        2310261.40
ACI                ADVANCED CHEMICAL INDUSTRIES           600.00        393.00        410.70        429.80        412.10        416.30        410.70            5.60             34            1597          666919.00
ACIFORMULA         ACI FORMULATIONS LIMITED               198.50        147.00        147.30        153.80        150.00        151.50        147.30            4.20             22            1755          265363.30
ACMELAB            ACME LABORATORIES LTD.                 139.00        95.50         98.70         100.50        98.10         98.20         98.70             -0.50            302           62102         6141916.90
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             59.20         45.80         48.30         48.30         48.30         48.30         48.30             0.00             0             0             0.00
AFCAGRO            AFC AGRO BIOTECH LTD.                  76.00         48.20         49.10         49.10         49.10         49.10         49.10             0.00             0             0             0.00
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              69.30         46.50         48.10         49.70         47.60         48.00         48.10             -0.10            46            33733         1649979.60
AGNISYSL           AGNI SYSTEMS LIMITED                   24.80         16.00         18.00         18.10         17.70         17.70         18.00             -0.30            83            69652         1245292.40
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           8.50          5.60          7.90          7.90          7.90          7.90          7.90              0.00             0             0             0.00
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             16.10         12.10         14.90         14.90         14.70         14.70         14.90             -0.20            13            514503        7614730.10
ALLTEX             ALLTEX INDUSTRIES LIMITED              33.40         8.10          10.20         10.40         9.90          9.90          10.20             -0.30            29            14987         149498.50
AMANFEED           AMAN FEED LIMITED                      92.00         42.00         78.50         80.90         78.10         78.70         78.50             0.20             33            9225          731844.00
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          590.00        265.00        409.90        430.00        413.10        413.10        409.90            3.20             8             309           130183.50
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          237.00        188.50        199.00        199.30        195.20        195.90        199.00            -3.10            13            1515          299499.00
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             37.00         20.50         26.50         27.70         27.10         27.10         26.50             0.60             9             3025          82307.50
ANWARGALV          ANWAR GALVANIZING LIMITED              95.00         60.00         71.30         71.60         70.10         71.20         71.30             -0.10            12            4290          306384.20
APEXFOODS          APEX FOODS LIMITED                     187.00        101.00        139.80        145.00        133.00        134.90        139.80            -4.90            35            6235          872262.40
APEXFOOT           APEX FOOTWEAR LIMITED                  378.50        290.00        365.00        358.00        349.90        354.00        365.00            -11.00           2             100           35395.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         144.10        35.00         78.40         127.60        127.60        127.60        78.40             49.20            0             0             0.00
APEXTANRY          APEX TANNERY LIMITED                   168.00        109.10        140.10        139.00        138.10        138.60        140.10            -1.50            7             887           122964.70
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          20.20         14.90         15.60         16.60         16.00         16.20         15.60             0.60             356           401264        6556917.50
ARAMIT             ARAMIT LIMITED                         543.00        354.90        364.20        364.20        364.20        364.20        364.20            0.00             0             0             0.00
ARAMITCEM          ARAMIT CEMENT LIMITED                  43.50         25.50         31.40         32.80         31.80         31.90         31.40             0.50             66            28368         919168.50
ARGONDENIM         ARGON DENIMS LIMITED                   31.40         21.00         28.30         30.00         28.70         29.00         28.30             0.70             58            26470         786046.60
ASIAINS            ASIA INSURANCE LIMITED                 17.20         11.80         16.10         16.10         16.00         16.10         16.10             0.00             6             4575          73500.00
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          9.90          10.30         10.10         10.10         9.90              0.20             6             3045          30854.50
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        163.10        164.50        160.10        164.50        163.10            1.40             9             2100          338868.00
BANKASIA           BANK ASIA LIMITED                      19.70         13.50         18.80         18.50         18.50         18.50         18.80             -0.30            1             156           2886.00
BARKAPOWER         BARAKA POWER LIMITED                   33.60         27.00         29.60         30.60         29.90         30.10         29.60             0.50             88            92601         2795449.00
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1430.00       1121.00       1187.70       1194.90       1194.90       1194.90       1187.70           7.20             2             2             2389.80
BATBC              BRITISH AMERICAN TOBACCO BD CO         3070.00       2401.00       2630.00       2630.00       2630.00       2630.00       2630.00           0.00             0             0             0.00
BAYLEASING         BAY LEASING & INVESTMENT LTD.          23.40         14.00         19.00         19.20         19.20         19.20         19.00             0.20             1             400           7680.00
BBS                BANGLADESH BUILDING SYSTEMS LTD.       43.30         30.30         35.20         35.40         35.00         35.20         35.20             0.00             14            3495          122914.50
BDAUTOCA           BANGLADESH AUTOCARS LIMITED            0.00          0.00          37.60         37.60         37.60         37.60         37.60             0.00             0             0             0.00
BDCOM              BDCOM ONLINE LIMITED                   28.80         20.40         23.30         25.30         24.20         24.40         23.30             1.10             69            73545         1825920.90
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.90         10.40         11.50         11.10         10.40         10.40         11.50             -1.10            62            81010         855154.00
BDLAMPS            BANGLADESH LAMPS LIMITED               280.00        160.50        175.90        178.50        170.00        170.00        175.90            -5.90            3             250           44200.10
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.50         18.40         20.00         21.50         20.30         20.80         20.00             0.80             330           280781        5864856.20
BDWELDING          BD WELDING ELECTRODES LIMITED          23.70         8.10          8.90          9.10          9.10          9.10          8.90              0.20             2             1988          18090.80
BEACHHATCH         BEACH HATCHERY  LTD.                   16.80         8.50          9.10          8.90          8.70          8.80          9.10              -0.30            23            16241         143119.70
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            21.10         14.30         19.60         21.10         19.80         20.50         19.60             0.90             188           187517        3883535.00
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     57.00         37.90         38.00         38.90         38.60         38.90         38.00             0.90             9             3850          148760.00
BERGERPBL          BERGER PAINTS BANGLADESH LTD           2549.00       1810.00       2350.00       2350.00       2350.00       2350.00       2350.00           0.00             0             0             0.00
BEXIMCO            BEXIMCO LIMITED                        32.40         20.90         21.10         21.30         20.90         21.00         21.10             -0.10            201           206752        4338654.40
BGIC               BD GENERAL INSURANCE COMPANY           18.50         13.00         15.20         15.00         14.90         14.90         15.20             -0.30            13            10220         152683.00
BIFC               BD INDUSTRIAL FINANCE CO. LTD          12.50         6.90          8.60          8.60          8.60          8.60          8.60              0.00             0             0             0.00
BNICL              BANGLADESH NATIONAL INSURANCE COMPANY  38.00         11.10         17.70         17.30         16.90         17.20         17.70             -0.50            81            61308         1048322.00
BRACBANK           BRAC BANK LIMITED                      64.90         40.00         59.90         59.80         59.50         59.70         59.90             -0.20            8             6869          409885.80
BRACSCBOND         BRACB SUB. 25% CNVT. BONDS             968.00        900.00        950.00        950.00        950.00        950.00        950.00            0.00             0             0             0.00
BSC                BD SHIPPING CORPORATION LTD            522.00        281.00        439.90        444.00        432.10        434.20        439.90            -5.70            154           3608          1578922.60
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    129.80        98.00         119.20        119.90        117.00        117.50        119.20            -1.70            95            17340         2048985.50
BSRMLTD            BANGLADESH STEEL RE-ROLLING MILLS LTD. 205.10        112.60        139.90        144.70        141.30        144.00        139.90            4.10             234           39863         5709345.20
BSRMSTEEL          BSRM STEELS LIMITED                    107.00        83.00         92.00         92.60         92.50         92.50         92.00             0.50             23            6000          555273.20
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            95.70         75.50         76.40         77.80         76.50         77.20         76.40             0.80             49            39833         3073645.40
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             8.90          5.80          5.90          5.90          5.80          5.80          5.90              -0.10            9             12600         73840.00
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         14.40         14.90         14.50         14.70         14.40             0.30             75            78710         1158262.50
CITYBANK           THE CITY BANK LIMITED                  25.50         19.90         23.20         23.30         23.20         23.30         23.20             0.10             13            3775          87947.30
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         16.30         10.00         13.20         13.30         13.30         13.30         13.20             0.10             3             2500          33250.00
CNATEX             C & A TEXTILES LTD.                    13.10         7.40          7.40          7.70          7.40          7.60          7.40              0.20             95            157490        1201971.40
CONFIDCEM          CONFIDENCE CEMENT LIMITED              95.00         70.00         88.60         90.00         87.00         87.50         88.60             -1.10            37            7911          704101.70
CONTININS          CONTINENTAL INSURANCE LIMITED          19.30         10.50         17.40         17.40         17.40         17.40         17.40             0.00             0             0             0.00
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         339.50        191.20        191.80        198.00        192.00        194.30        191.80            2.50             90            5294          1028426.30
DACCADYE           THE DACCA DYEING & MFC. CO. LT         20.00         7.30          7.40          8.10          7.30          8.00          7.40              0.60             126           110230        880533.10
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             35.10         18.00         31.00         33.50         31.40         31.60         31.00             0.60             36            32751         1057393.90
DBH                DELTA BRAC HOUSING FIN. CORP.          144.00        98.60         99.40         101.00        99.00         99.90         99.40             0.50             9             2100          210625.00
DBH1STMF           DBH FIRST MUTUAL FUND                  7.20          4.70          6.70          7.00          6.50          7.00          6.70              0.30             3             2300          15510.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           125.50        90.00         92.30         93.60         92.50         92.70         92.30             0.40             26            5500          510955.60
DELTASPINN         DELTA SPINNERS LIMITED                 12.10         7.40          7.90          8.20          8.00          8.00          7.90              0.10             36            63600         513640.00
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         59.00         45.00         51.90         52.90         50.20         52.20         51.90             0.30             13            2397          124905.40
DESHBANDHU         DESHBANDHU POLYMER LIMITED             14.20         7.70          8.30          8.10          8.00          8.00          8.30              -0.30            30            15444         123797.00
DHAKABANK          DHAKA BANK LIMITED                     20.50         13.40         17.50         16.60         16.40         16.50         17.50             -1.00            18            7708          127113.20
DHAKAINS           DHAKA INSURANCE LIMITED                20.60         13.00         18.50         17.50         17.00         17.00         18.50             -1.50            7             1681          28667.80
DOREENPWR          DOREEN POWER GENERATIONS AND SYSTEMS L 130.90        49.50         123.30        120.00        111.10        112.00        123.30            -11.30           310           74258         8519758.20
DSSL               DRAGON SWEATER & SPINNING LTD.         21.00         9.50          9.70          9.90          9.50          9.60          9.70              -0.10            92            67306         650520.50
DULAMIACOT         DULAMIA COTTON SPINNING MILLS          0.00          0.00          10.20         10.20         10.20         10.20         10.20             0.00             0             0             0.00
DUTCHBANGL         DUTCH-BANGLA BANK LIMITED              113.80        92.00         108.40        107.00        105.00        105.00        108.40            -3.40            15            1336          140620.00
EASTERNINS         EASTERN INSURANCE COMPANY LTD          27.90         18.00         22.50         24.70         24.70         24.70         22.50             2.20             1             1             24.70
EASTLAND           EASTLAND INSURANCE COMPANY LTD         23.90         16.20         18.60         19.40         19.40         19.40         18.60             0.80             1             1000          19400.00
EBL                EASTERN BANK LIMITED                   35.00         24.20         28.80         28.40         28.40         28.40         28.80             -0.40            1             71            2016.40
EBL1STMF           EBL FIRST MUTUAL FUND                  5.80          4.20          5.00          5.00          5.00          5.00          5.00              0.00             6             8043          40215.00
EBLNRBMF           EBL NRB MUTUAL FUND                    6.10          4.20          5.00          4.90          4.90          4.90          5.00              -0.10            1             77            377.30
ECABLES            EASTERN CABLES LIMITED                 202.00        100.00        158.10        157.00        154.00        155.70        158.10            -2.40            6             450           70050.00
EHL                EASTERN HOUSING LIMITED                42.10         31.20         40.00         41.10         39.20         39.40         40.00             -0.60            72            29011         1169665.00
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            80.20         36.20         37.10         37.70         36.20         36.40         37.10             -0.70            78            29557         1083520.50
ENVOYTEX           ENVOY TEXTILES LIMITED                 46.30         31.00         36.50         36.10         36.00         36.00         36.50             -0.50            8             5415          194990.00
ETL                EVINCE TEXTILES LIMITED                28.70         14.20         25.70         25.50         23.70         24.10         25.70             -1.60            67            64375         1580460.00
EXIM1STMF          EXIM BANK 1ST MUTUAL FUND              10.10         4.50          6.30          6.30          6.30          6.30          6.30              0.00             0             0             0.00
EXIMBANK           EXPORT IMPORT BANK OF BD LTD           10.50         7.50          9.90          9.80          9.70          9.80          9.90              -0.10            37            52233         511607.20
FAMILYTEX          FAMILYTEX (BD) LTD.                    12.50         8.00          8.10          8.20          8.00          8.10          8.10              0.00             108           152372        1230584.30
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           33.70         18.40         18.50         19.30         18.40         18.70         18.50             0.20             111           99095         1870295.10
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      11.90         7.50          9.40          9.30          9.00          9.20          9.40              -0.20            12            4830          43677.00
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          81.50         54.20         63.10         63.50         61.70         61.80         63.10             -1.30            4             415           25651.50
FASFIN             FAS FINANCE & INVESTMENT LTD           13.40         7.40          9.50          10.40         10.40         10.40         9.50              0.90             15            17776         184870.40
FBFIF              FIRST BANGLADESH FIXED INCOME FUND     8.90          5.30          5.90          5.90          5.90          5.90          5.90              0.00             0             0             0.00
FEDERALINS         FEDERAL INSURANCE COMPANY LTD          13.30         8.10          10.10         10.10         9.70          9.80          10.10             -0.30            16            16100         159343.00
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  27.50         16.10         21.10         21.40         21.10         21.30         21.10             0.20             4             5753          122493.30
FINEFOODS          FINE FOODS LIMITED                     15.80         7.00          15.50         14.70         14.20         14.70         15.50             -0.80            20            8006          115044.00
FIRSTFIN           FIRST FINANCE LIMITED                  12.80         6.00          7.10          7.50          7.20          7.50          7.10              0.40             5             2711          19879.80
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         11.20         7.80          10.80         10.90         10.50         10.80         10.80             0.00             63            89974         972486.30
FORTUNE            FORTUNE SHOES LIMITED                  64.00         40.20         47.80         48.40         43.80         44.00         47.80             -3.80            507           209096        9506790.90
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           19.50         11.20         14.70         15.50         14.70         14.90         14.70             0.20             60            84800         1272998.80
FUWANGFOOD         FU-WANG FOODS LIMITED                  17.30         12.00         13.00         13.40         13.00         13.10         13.00             0.10             78            151305        1995971.00
GBBPOWER           GBB POWER LTD.                         19.20         13.50         14.50         15.10         14.70         14.80         14.50             0.30             30            26361         391745.50
GENNEXT            GENERATION NEXT FASHIONS LTD.          11.00         6.60          6.90          7.00          6.80          7.00          6.90              0.10             60            118885        826160.20
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    31.10         22.70         26.40         26.40         25.80         26.30         26.40             -0.10            39            17635         461963.30
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         47.40         33.50         40.90         41.10         41.10         41.10         40.90             0.20             1             1000          41100.00
GOLDENSON          GOLDEN SON LIMITED                     32.80         15.00         17.10         17.50         16.60         16.80         17.10             -0.30            71            54050         912919.50
GP                 GRAMEENPHONE LIMITED                   285.50        226.00        276.90        276.90        272.50        272.90        276.90            -4.00            41            7560          2080198.50
GPHISPAT           GPH ISPAT LTD.                         59.00         26.30         28.20         29.00         28.10         28.70         28.20             0.50             97            84880         2437060.30
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         86.00         53.10         67.10         67.00         67.00         67.00         67.10             -0.10            1             200           13400.00
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            11.90         9.40          10.40         10.30         10.20         10.30         10.40             -0.10            4             4500          46320.00
GREENDELMF         GREEN DELTA MUTUAL FUND                7.20          4.20          6.70          6.60          6.60          6.60          6.70              -0.10            1             500           3300.00
GREENDELT          GREEN DELTA INSURANCE COMPANY          56.90         40.20         47.40         47.40         47.40         47.40         47.40             0.00             0             0             0.00
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      22.40         11.00         19.30         19.70         18.90         19.00         19.30             -0.30            72            41534         795355.20
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         64.90         38.20         46.20         47.40         42.70         43.00         46.20             -3.20            120           50663         2256825.00
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         617.00        480.30        545.50        555.00        550.00        550.00        545.50            4.50             3             658           364065.00
HFL                HAMID FABRICS LTD.                     24.50         13.00         21.80         22.20         21.50         21.70         21.80             -0.10            37            30225         662222.70
HRTEX              H.R.TEXTILE MILLS LIMITED              26.70         17.00         23.40         25.70         22.00         25.50         23.40             2.10             2             1600          40750.00
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            34.20         27.10         31.20         31.20         31.20         31.20         31.20             0.00             0             0             0.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           1000.00       900.00        961.00        962.00        962.00        962.00        961.00            1.00             1             5             4810.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           267.00        136.60        205.00        214.10        214.00        214.00        205.00            9.00             3             335           71700.00
ICB                INVESTMENT CORP OF BANGLADESH          113.00        90.00         96.60         100.40        97.30         100.40        96.60             3.80             12            2354          233803.00
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             3             10500         47250.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            5.30          4.30          5.00          5.00          5.00          5.00          5.00              0.00             0             0             0.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                6.80          5.30          5.90          5.90          5.80          5.80          5.90              -0.10            2             900           5260.00
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 6.60          5.70          6.00          6.00          6.00          6.00          6.00              0.00             0             0             0.00
IDLC               IDLC FINANCE LIMITED                   65.30         46.80         59.10         59.60         59.60         59.60         59.10             0.50             1             1000          59600.00
IFADAUTOS          IFAD AUTOS LIMITED                     102.80        71.00         75.40         74.20         72.50         73.20         75.40             -2.20            29            5410          398366.00
IFIC               INTL FINANCE INV & COMM BANK           21.80         14.60         18.00         18.20         18.00         18.20         18.00             0.20             4             1401          25278.10
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              5.20          3.90          4.70          4.70          4.60          4.60          4.70              -0.10            6             8087          37270.20
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             7.30          5.80          6.40          6.50          6.40          6.50          6.40              0.10             4             2000          12950.00
ILFSL              INT'L LEASING & FINANCIAL SERV         11.70         7.20          9.40          9.30          9.10          9.10          9.40              -0.30            5             3350          30685.00
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             13.60         8.90          10.70         10.20         10.20         10.20         10.70             -0.50            2             70            714.00
INTECH             INTECH LIMITED                         16.10         10.00         12.90         13.70         13.00         13.00         12.90             0.10             50            37109         490356.10
IPDC               IPDC OF BANGLADESH LIMITED             40.70         18.20         37.50         37.50         37.00         37.10         37.50             -0.40            21            15180         564961.80
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         34.80         20.80         31.10         31.30         30.80         31.20         31.10             0.10             44            63022         1961710.80
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         16.90         11.70         14.50         14.60         14.40         14.50         14.50             0.00             16            13110         189605.00
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         19.60         12.60         17.40         17.40         17.40         17.40         17.40             0.00             0             0             0.00
ISNLTD             INFORMATION SERVICES NETWORK L         16.00         9.50          12.70         12.60         12.60         12.60         12.70             -0.10            1             500           6300.00
ITC                IT CONSULTANTS LIMITED                 83.50         32.50         60.70         60.50         55.70         56.50         60.70             -4.20            238           71909         4152332.50
JAMUNABANK         JAMUNA BANK LIMITED                    15.50         11.00         14.00         14.10         14.00         14.10         14.00             0.10             14            9055          127069.40
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             205.00        140.10        194.00        194.30        193.20        193.40        194.00            -0.60            26            5054          979024.00
JANATAINS          JANATA INSURANCE COMPANY LTD           13.60         9.00          12.00         12.70         11.90         12.10         12.00             0.10             7             2551          30826.10
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    208.40        145.00        204.00        198.00        186.20        189.50        204.00            -14.50           15            2995          567489.00
KAY&QUE            KAY & QUE (BANGLADESH) LTD             32.00         16.00         26.00         25.00         25.00         25.00         26.00             -1.00            1             1000          25000.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  28.60         14.20         17.20         18.30         17.40         17.60         17.20             0.40             55            44065         787587.20
KDSALTD            KDS ACCESSORIES LTD.                   93.50         52.80         68.00         68.90         65.00         67.90         68.00             -0.10            368           92941         6186749.40
KEYACOSMET         KEYA COSMETICS LIMITED                 16.30         9.60          9.80          9.90          9.70          9.80          9.70              0.10             194           401656        3925260.30
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         64.20         64.40         63.70         64.20         64.20             0.00             56            20101         1287728.60
KPPL               KHULNA PRINTING & PACKAGING LTD.       15.40         7.40          7.90          7.60          7.40          7.50          7.90              -0.40            10            7500          55950.00
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           86.50         55.30         73.80         74.30         73.50         73.70         73.80             -0.10            160           78965         5833207.10
LANKABAFIN         LANKABANGLA FINANCE LIMITED            43.00         25.60         27.10         27.40         26.90         27.10         27.10             0.00             270           110027        2990368.70
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                36.00         15.00         18.00         18.50         15.00         17.30         26.10             -8.80            95            73248         1265095.20
LIBRAINFU          LIBRA INFUSIONS LIMITED                835.00        316.40        539.50        539.50        539.50        539.50        539.50            0.00             0             0             0.00
LINDEBD            LINDE BANGLADESH LIMITED               1500.00       1061.00       1305.10       1317.00       1316.00       1316.00       1305.10           10.90            3             302           397434.00
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            7.40          4.80          6.40          6.40          6.40          6.40          6.40              0.00             0             0             0.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         10.40         6.10          7.20          6.80          6.50          6.70          7.20              -0.50            54            63509         425025.90
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.00         15.00         16.30         16.50         16.40         16.40         16.30             0.10             6             4176          68795.90
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         38.60         39.50         37.40         39.50         38.60             0.90             4             110580        4365930.00
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         98.10         95.50         95.50         95.50         98.10             -2.60            1             100           9550.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          68.90         45.00         50.80         50.80         50.80         50.80         50.80             0.00             0             0             0.00
MERCANBANK         MERCANTILE BANK LIMITED                14.10         8.60          13.20         13.70         13.10         13.30         13.20             0.10             25            44614         600852.40
MERCINS            MERCANTILE INSURANCE CO.LTD.           14.80         10.00         14.20         14.20         14.20         14.20         14.20             0.00             0             0             0.00
METROSPIN          METRO SPINNING LIMITED                 11.10         6.80          8.30          7.80          6.80          7.00          8.30              -1.30            28            36795         259182.30
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   29.00         15.40         17.60         19.30         17.80         18.00         17.60             0.40             42            46381         836909.30
MICEMENT           M.I. CEMENT FACTORY LTD.               85.30         70.00         76.60         78.90         78.30         78.50         76.60             1.90             10            847           66520.50
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         41.30         41.60         38.20         38.70         41.30             -2.60            40            17989         715224.30
MITHUNKNIT         MITHUN KNITTING AND DYEING             80.00         52.80         73.30         80.00         73.10         73.30         73.30             0.00             41            9631          716637.60
MJLBD              MJL BANGLADESH LIMITED                 129.50        82.90         126.80        126.70        122.10        122.90        126.80            -3.90            116           38271         4749177.80
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           45.20         34.00         35.10         34.30         34.00         34.30         35.10             -0.80            5             1710          58322.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               189.90        133.20        181.20        183.30        181.00        183.20        181.20            2.00             35            8474          1547807.30
MTB                MUTUAL TRUST BANK LIMITED              23.00         14.00         21.40         21.40         21.30         21.40         21.40             0.00             10            7213          154196.90
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         45.60         46.20         45.40         45.60         45.60             0.00             16            7992          367514.80
NBL                NATIONAL BANK LIMITED                  10.30         7.70          9.50          9.60          9.40          9.40          9.50              -0.10            139           275024        2608318.90
NCCBANK            N C C BANK LIMITED                     11.10         8.20          10.20         10.30         10.00         10.10         10.20             -0.10            46            140222        1431267.70
NCCBLMF1           NCCBL MUTUAL FUND-1                    7.30          4.60          7.30          7.30          7.30          7.30          7.30              0.00             0             0             0.00
NFML               NATIONAL FEED MILL LTD.                24.70         15.50         16.50         17.20         16.80         17.00         16.50             0.50             105           75085         1278837.20
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         53.80         26.40         46.30         45.80         44.70         45.00         46.30             -1.30            15            10613         476002.40
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         84.50         86.00         84.50         86.00         84.50             1.50             2             400           34100.00
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         18.90         19.10         19.60         18.90         19.10         19.10             0.00             188           130548        2511890.10
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             367.70        246.40        297.80        303.00        297.00        302.60        297.80            4.80             9             932           281384.00
ONEBANKLTD         ONE BANK LIMITED                       16.70         11.90         14.80         14.90         14.70         14.80         14.80             0.00             14            20670         304783.10
ORIONINFU          ORION INFUSION LIMITED                 78.10         51.10         64.60         65.00         65.00         65.00         64.60             0.40             2             200           13000.00
ORIONPHARM         ORION PHARMA LTD.                      44.80         33.40         35.30         35.50         35.00         35.10         35.30             -0.20            45            26970         946404.00
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       33.80         20.70         24.20         24.00         24.00         24.00         24.20             -0.20            1             500           12000.00
PADMAOIL           PADMA OIL COMPANY LIMITED              199.00        161.50        187.50        188.00        186.30        186.90        187.50            -0.60            48            4268          799592.00
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            18.00         9.20          17.80         18.00         17.00         17.90         17.80             0.10             10            7794          138705.60
PENINSULA          PENINSULA CHITTAGONG LIMITED           20.20         14.00         18.70         19.10         18.30         18.50         18.70             -0.20            111           165794        3103674.40
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         18.00         12.90         18.00         16.20         16.20         16.20         18.00             -1.80            1             42            680.40
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           5.10          4.10          4.60          4.70          4.70          4.70          4.60              0.10             2             2000          9400.00
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          26.90         18.00         21.00         20.50         20.50         20.50         21.00             -0.50            2             800           16400.00
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          25.80         15.40         21.30         21.80         21.10         21.70         21.30             0.40             7             3657          79002.70
PHPMF1             PHP FIRST MUTUAL FUND                  5.40          4.00          4.50          4.60          4.50          4.50          4.50              0.00             19            12417         55902.60
PIONEERINS         PIONEER INSURANCE COMPANY LTD          35.00         23.40         30.90         29.60         29.60         29.60         30.90             -1.30            2             6500          192400.00
PLFSL              PEOPLE'S LEASING & FIN'L SERV.         16.00         6.50          7.20          7.20          7.10          7.20          7.20              0.00             11            8311          59294.40
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         5.20          4.00          4.40          4.50          4.40          4.50          4.40              0.10             14            10718         48145.10
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         87.90         63.50         69.50         69.50         69.50         69.50         69.50             0.00             0             0             0.00
POWERGRID          POWER GRID COMPANY OF BD LTD.          64.90         46.00         62.60         63.50         62.40         62.70         62.60             0.10             73            56450         3557937.40
PRAGATIINS         PRAGATI INSURANCE LIMITED              28.60         21.20         26.50         26.50         26.50         26.50         26.50             0.00             0             0             0.00
PRAGATILIF         PRAGATI LIFE INSURANCE LTD.            165.40        75.20         87.00         87.00         87.00         87.00         87.00             0.00             0             0             0.00
PREMIERBAN         THE PREMIER BANK LIMITED               9.80          6.70          8.60          8.90          8.50          8.60          8.60              0.00             118           167226        1455540.50
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           105.10        74.00         89.50         92.40         92.40         92.40         89.50             2.90             1             200           18480.00
PREMIERLEA         PREMIER LEASING & FINANCE LTD          11.40         7.50          10.20         10.50         10.20         10.30         10.20             0.10             12            8600          88774.90
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             5.50          4.30          4.90          4.90          4.80          4.90          4.90              0.00             7             4535          22121.50
PRIMEBANK          PRIME BANK LIMITED                     18.40         13.10         16.00         15.80         15.50         15.60         16.00             -0.40            14            13123         204707.50
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         13.30         7.00          8.00          8.20          8.00          8.20          8.00              0.20             4             6239          51099.40
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         59.00         59.00         59.00         59.00         59.00             0.00             0             0             0.00
PRIMETEX           PRIME TEXTILE SPINNING MILLS           24.50         14.50         22.00         22.90         22.90         22.90         22.00             0.90             4             5050          115645.00
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         13.10         13.40         13.30         13.40         13.10             0.30             4             4653          62294.90
PTL                PARAMOUNT TEXTILE LIMITED              22.20         14.00         20.30         21.30         19.60         19.70         20.30             -0.60            18            18560         376041.00
PUBALIBANK         PUBALI BANK LIMITED                    24.00         15.50         20.90         20.70         20.50         20.50         20.90             -0.40            16            3029          62502.90
QSMDRYCELL         QUASEM DRYCELLS LIMITED                135.00        64.20         84.20         84.20         84.20         84.20         84.20             0.00             0             0             0.00
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            99.90         33.60         93.50         99.90         94.30         98.00         93.50             4.50             168           35648         3477884.60
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              74.60         55.10         56.10         56.40         55.90         56.00         56.10             -0.10            70            30895         1730787.90
RANFOUNDRY         RANGPUR FOUNDRY LTD                    123.00        93.00         101.60        104.00        99.80         100.20        101.60            -1.40            3             301           30156.50
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     17.60         11.30         15.70         17.00         16.10         16.50         15.70             0.80             82            44879         745242.40
RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         1614.00       1466.20       1550.00       1570.00       1570.00       1570.00       1550.00           20.00            1             1             1570.00
REGENTTEX          REGENT TEXTILE MILLS LTD.              24.30         10.80         11.80         12.20         11.80         11.90         11.80             0.10             86            68700         819631.80
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         45.00         45.00         45.30         45.30             0.00             1             447000        20115000.00
REPUBLIC           REPUBLIC INSURANCE COMPANY LTD         17.50         10.50         14.70         14.70         14.70         14.70         14.70             0.00             0             0             0.00
RNSPIN             R. N. SPINNING MILLS LIMITED           26.60         17.10         18.00         18.60         17.70         18.30         18.00             0.30             36            18650         336625.00
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   52.10         38.00         41.10         41.40         40.90         41.20         41.10             0.10             31            9598          395613.80
RUPALIBANK         RUPALI BANK LIMITED                    38.00         23.00         25.80         27.00         24.80         25.10         25.80             -0.70            164           138388        3462992.00
RUPALIINS          RUPALI INSURANCE COMPANY LTD           19.40         11.30         16.70         15.70         15.70         15.70         16.70             -1.00            1             150           2355.00
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         45.50         28.10         32.40         33.00         32.30         32.60         32.40             0.20             16            35020         1135869.20
SAFKOSPINN         SAFKO SPINNING MILLS LTD               20.50         10.20         11.00         11.50         10.80         11.00         11.00             0.00             7             3000          33450.00
SAIFPOWER          SAIF POWERTEC LIMITED                  72.80         45.10         55.60         56.90         55.50         56.50         55.60             0.90             75            33808         1894349.90
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               17.00         11.90         14.60         14.60         14.60         14.60         14.60             0.00             0             0             0.00
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               17.90         12.80         13.70         14.00         13.40         13.40         13.70             -0.30            6             900           12061.60
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         32.00         23.70         26.30         27.10         26.50         26.80         26.30             0.50             71            35849         964123.40
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            15.50         8.90          10.70         11.40         10.80         11.30         10.70             0.60             66            43870         493065.60
SAMATALETH         SAMATA LEATHER COMPLEX LTD             31.00         23.00         25.30         26.00         26.00         26.00         25.30             0.70             2             1000          26000.00
SAMORITA           SAMORITA HOSPITAL LIMITED              86.50         67.10         69.90         70.00         70.00         70.00         69.90             0.10             1             22            1540.00
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         41.70         27.50         27.60         27.60         27.60         27.60         27.60             0.00             0             0             0.00
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           64.70         35.70         37.90         38.00         37.80         37.80         37.90             -0.10            27            11948         452289.80
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         12.50         7.50          11.30         11.30         11.30         11.30         11.30             0.00             0             0             0.00
SEMLLECMF          SEML LECTURE EQUITY MANAGEMENT FUND    13.60         8.00          10.30         10.40         10.40         10.40         10.30             0.10             1             3000          31200.00
SHAHJABANK         SHAHJALAL ISLAMI BANK LTD.             14.00         10.50         13.50         13.70         13.40         13.50         13.50             0.00             15            32866         445147.20
SHASHADNIM         SHASHA DENIMS LTD.                     42.20         33.30         40.90         41.70         40.50         41.20         40.90             0.30             58            17645         726845.40
SHURWID            SHURWID INDUSTRIES LTD.                22.00         8.00          8.20          8.10          8.00          8.00          8.20              -0.20            22            8750          70510.00
SIBL               SOCIAL ISLAMI BANK LIMITED             17.20         11.30         16.30         16.50         16.10         16.50         16.30             0.20             28            30043         491535.00
SIMTEX             SIMTEX INDUSTRIES LTD.                 24.80         17.50         20.90         21.00         20.80         20.90         20.90             0.00             14            1670          34976.00
SINGERBD           SINGER BANGLADESH LIMITED              204.00        139.00        185.80        191.00        186.40        188.50        185.80            2.70             17            3612          678465.80
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          42.50         21.00         23.30         21.70         21.00         21.00         23.30             -2.30            49            37170         786079.00
SONARBAINS         SONAR BANGLA INSURANCE LTD.            16.40         11.20         15.20         15.20         15.20         15.20         15.20             0.00             0             0             0.00
SONARGAON          SONARGAON TEXTILES LIMITED             13.00         7.00          9.20          9.90          9.90          9.90          9.20              0.70             1             2             19.80
SOUTHEASTB         SOUTHEAST BANK LIMITED                 18.00         13.40         17.00         17.20         17.00         17.10         17.00             0.10             27            23680         403231.70
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            12.00         8.10          8.20          8.30          8.10          8.20          8.20              0.00             19            11879         97180.90
SPCL               SHAHJIBAZAR POWER CO. LTD.             176.00        87.00         152.40        156.00        148.30        148.90        152.40            -3.50            59            12810         1926843.90
SQUARETEXT         SQUARE TEXTILES LIMITED                77.00         63.00         65.50         65.10         63.00         65.10         65.50             -0.40            8             302           19217.50
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         275.00        245.00        267.10        267.80        267.00        267.40        267.10            0.30             146           38849         10387757.90
STANCERAM          STANDARD CERAMIC INDS LIMITED          72.90         41.40         67.00         67.00         67.00         67.00         67.00             0.00             0             0             0.00
STANDARINS         STANDARD INSURANCE LIMITED             18.50         10.00         16.50         17.90         17.90         17.90         16.50             1.40             1             200           3580.00
STANDBANKL         STANDARD BANK LIMITED                  11.80         7.80          10.20         10.20         9.80          10.00         10.20             -0.20            37            69948         696494.90
SUMITPOWER         SUMMIT POWER LIMITED                   43.80         31.40         33.60         33.70         33.20         33.30         33.60             -0.30            80            84293         2815114.00
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      38.50         15.40         19.40         18.00         18.00         18.00         19.40             -1.40            1             500           9000.00
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          20.00         12.40         16.00         16.50         16.40         16.50         16.00             0.50             8             5427          89399.60
TALLUSPIN          TALLU SPINNING MILLS LIMITED           26.90         11.60         12.00         12.00         11.60         11.70         12.00             -0.30            18            16110         190489.00
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         53.20         41.80         48.60         49.50         48.50         48.70         48.60             0.10             69            28640         1399955.80
TOSRIFA            TOSRIFA INDUSTRIES LIMITED             26.20         12.70         19.50         19.20         19.00         19.10         19.50             -0.40            5             728           13929.40
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.50          4.20          4.90          5.00          5.00          5.00          4.90              0.10             3             13000         65000.00
TRUSTBANK          TRUST BANK LIMITED                     24.90         15.10         22.20         23.40         22.40         22.70         22.20             0.50             6             8701          197402.40
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     14.10         9.30          11.30         12.00         11.40         11.90         11.30             0.60             68            55735         647041.50
UCB                UNITED COMMERCIAL BANK LTD.            22.30         15.10         18.60         18.60         18.30         18.40         18.60             -0.20            78            58504         1083356.50
UNIONCAP           UNION CAPITAL LIMITED                  17.30         10.20         12.60         12.60         11.90         12.00         12.60             -0.60            69            69646         853922.90
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            54.80         41.00         42.60         42.60         42.40         42.60         42.60             0.00             14            1630          69298.50
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               8.20          4.40          4.50          4.60          4.50          4.50          4.50              0.00             123           333000        1501181.60
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 175.30        133.00        142.10        142.70        141.30        141.70        142.10            -0.40            78            16485         2340437.00
USMANIAGL          USMANIA GLASS SHEET FAC LTD            124.00        71.00         87.30         87.00         85.00         85.40         87.30             -1.90            18            2421          208719.00
UTTARABANK         UTTARA BANK LIMITED                    26.00         16.50         22.30         22.90         22.00         22.90         22.30             0.60             15            22636         499409.90
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         65.50         44.10         58.00         58.00         57.00         57.00         58.00             -1.00            3             940           53588.00
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        163.00        173.00        155.00        165.60        163.00            2.60             6             2200          364290.00
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           28.90         20.70         24.00         24.00         23.80         24.00         24.00             0.00             25            4257          101944.00
YPL                YEAKIN POLYMER LIMITED                 47.00         26.00         27.30         28.10         26.50         26.70         27.30             -0.60            291           134070        3664666.20
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   26.50         14.90         15.00         15.60         15.20         15.30         15.00             0.30             20            26400         404179.70
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               24.50         16.10         17.10         17.40         17.00         17.30         17.10             0.20             3             759           13093.00

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

Leave a Reply

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

*

%d bloggers like this: