Home | Breaking News | Chittagong Stock Exchange Limited MARKET SUMMARY

Chittagong Stock Exchange Limited MARKET SUMMARY

Date: 07 Nov 2016
CASPI (CSE All Share Price Index)    : 14393.7849       Issues Traded           : 236
Change in Index (Value)              :    32.3806       Issues Gained           : 109
Change in Index (%)                  :    0.2255        Issues Incurred Loss    : 97
CSE-30 Index                         : 12918.8904       Issues Remained Unchange: 30
Change in Index (%)                  :    0.2666    
Change in Index (Value)              :    34.3519   
CSCX (CSE Selective Categories Index): 8750.0941 
Change in Index (%)                  :    0.2062    
Change in Index (Value)              :    18.0065   
CSE 50 (Benchmark Index)       : 1069.2101 
Change in Index (%)                  :    0.0675    
Change in Index (Value)              :    0.7215    
CSI (CSE SHARIAH Index)              : 1005.0807 
Change in Index (%)                  :    0.3679    
Change in Index (Value)              :    3.6840    
Turnover in Value in Taka      : 345,675,081.70
Turnover in Volume             : 10400211
Contract Numbers               : 14640
Issued Capital in Taka         : 575,930,751,180.00
Closing Market Capital in Taka : 2,617,195,581,389.70
Number of Listed Securities    : 299
Number of Companies            : 263
Number of Mutual Fund          : 34
Number of Corporate Bond       : 2
 
SECURITIES TRADED STATEMENT
------------------------------------------------------------------------------------------------------------------------------------------
ScripId , ScripCd & ScripName                           ClosePrice   PrevClosePrice Difference   Total Volume     Total Contract Total Value          
------------------------------------------------------- ------------ -------------- ------------ ---------------- -------------- -------------------- 
21027    1JANATAMF FIRST JANATA BANK MUTUAL FUND        4.90         5.00           -0.10        4712             5              23162.40
22002    ABBANK AB BANK LIMITED                         17.20        17.10          0.10         146597           75             2510282.40
13003    ACI ADVANCED CHEMICAL INDUSTRIES               410.10       401.00         9.10         3296             70             1355435.00
13021    ACIFORMULA ACI FORMULATIONS LIMITED            153.90       152.00         1.90         4065             32             625530.00
13031    ACMELABACME LABORATORIES LTD.                  101.00       101.10         -0.10        55327            274            5586644.00
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            50.00        49.90          0.10         44604            126            2237534.00
24006    AGNISYSL AGNI SYSTEMS LIMITED                  17.90        18.10          -0.20        41986            80             753513.20
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           14.90        14.80          0.10         17610            15             261740.30
32021    AMANFEEDAMAN FEED LIMITED                      78.50        79.60          -1.10        8606             30             679247.00
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         462.20       430.00         32.20        1386             34             627590.50
14005    AMCL(PRAN) AGRICULTURAL MARKETING CO LTD       199.90       199.10         0.80         575              8              114960.00
12025    ANLIMAYARN ANLIMA YARN DYEING LIMITED          27.00        26.90          0.10         13605            15             362884.50
16003    ANWARGALV ANWAR GALVANIZING LIMITED            71.60        70.10          1.50         6850             33             485958.90
14001    APEXFOODS APEX FOODS LIMITED                   147.00       143.30         3.70         4299             51             640412.30
17002    APEXFOOTAPEX FOOTWEAR LIMITED                  374.10       374.50         -0.40        1566             27             586425.90
12004    APEXSPINN APEX SPINNING & KNITTING MILLS       135.00       133.00         2.00         321              3              42006.00
17001    APEXTANRY APEX TANNERY LIMITED                 143.00       143.00         0.00         695              7              99370.00
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        16.30        16.30          0.00         85460            76             1393923.70
32002    ARAMIT ARAMIT LIMITED                          368.30       357.00         11.30        25               2              9215.50
15005    ARAMITCEM ARAMIT CEMENT LIMITED                32.20        32.40          -0.20        18299            53             589793.80
12044    ARGONDENIMARGON DENIMS LIMITED                 29.00        26.60          2.40         69960            86             1942625.30
14018    BANGAS BANGAS LIMITED                          170.10       164.40         5.70         9840             110            1664266.60
20011    BARKAPOWERBARAKA POWER LIMITED                 29.70        29.70          0.00         35177            28             1048167.70
17009    BATASHOE BATA SHOE COMPANY (BD) LIMITED        1197.00      1184.90        12.10        2                2              2393.90
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       19.50        19.70          -0.20        9810             7              191215.00
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            40.40        41.20          -0.80        104676           130            4264095.80
24004    BDCOM BDCOM ONLINE LIMITED                     23.70        24.50          -0.80        49205            50             1177767.50
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       9.90         9.90           0.00         101596           63             1011452.40
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               20.60        21.00          -0.40        170415           217            3540873.60
14021    BEACHHATCH BEACH HATCHERY  LTD.                9.00         9.00           0.00         9943             15             90504.20
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    41.00        40.30          0.70         4900             29             201661.90
32003    BEXIMCO BEXIMCO LIMITED                        22.50        21.90          0.60         438095           522            9847395.80
11010    BGIC BD GENERAL INSURANCE COMPANY              15.00        15.20          -0.20        117              1              1755.00
11039    BNICLBANGLADESH NATIONAL INSURANCE COMPANY LIM 19.50        18.80          0.70         75650            100            1476461.50
22029    BRACBANK BRAC BANK LIMITED                     65.80        66.60          -0.80        37217            59             2466373.50
32004    BSC BD SHIPPING CORPORATION LTD                449.80       445.20         4.60         3754             82             1685826.20
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       123.60       122.40         1.20         76626            394            9509659.80
16032    BSRMLTDBANGLADESH STEEL RE-ROLLING MILLS LTD.  144.40       143.90         0.50         60953            239            8775309.40
16022    BSRMSTEEL BSRM STEELS LIMITED                  92.30        92.40          -0.10        7250             35             669672.00
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           80.80        78.50          2.30         20837            75             1674133.20
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             5.90         5.90           0.00         15369            17             90478.30
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         14.90        15.10          -0.20        32874            40             494817.70
22006    CITYBANK THE CITY BANK LIMITED                 23.50        23.40          0.10         8873             18             209867.50
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      14.30        13.70          0.60         55396            6              791593.60
12053    CNATEXC & A TEXTILES LTD.                      7.90         8.10           -0.20        313132           146            2490718.00
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            116.00       111.60         4.40         96727            291            11348326.80
11029    CONTININS CONTINENTAL INSURANCE LIMITED        15.10        16.00          -0.90        1986             1              29988.60
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           220.40       202.70         17.70        39729            520            8580743.90
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        7.20         7.20           0.00         27547            29             200337.70
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          31.60        30.90          0.70         6050             15             190838.00
25018    DBH DELTA BRAC HOUSING FIN. CORP.              102.70       102.30         0.40         2280             10             234240.00
21023    DBH1STMF DBH FIRST MUTUAL FUND                 6.90         6.80           0.10         12700            3              87630.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         93.10        93.50          -0.40        8280             43             771597.30
12023    DELTASPINN DELTA SPINNERS LIMITED              8.50         8.70           -0.20        278747           91             2391712.60
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           50.20        52.80          -2.60        3533             21             182163.50
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          8.40         8.40           0.00         25000            18             211130.00
22014    DHAKABANK DHAKA BANK LIMITED                   16.60        16.60          0.00         1147             5              19040.20
20019    DOREENPWRDOREEN POWER GENERATIONS AND SYSTEMS  142.50       130.90         11.60        91037            366            12800604.40
12059    DSSLDRAGON SWEATER & SPINNING LTD.             9.90         9.80           0.10         107153           87             1065863.40
22017    DUTCHBANGL DUTCH-BANGLA BANK LIMITED           106.00       108.70         -2.70        2500             7              264883.00
11015    EASTLAND EASTLAND INSURANCE COMPANY LTD        19.00        19.10          -0.10        3499             4              66481.00
22025    EBL EASTERN BANK LIMITED                       29.00        29.50          -0.50        480              1              13920.00
21018    EBL1STMF EBL FIRST MUTUAL FUND                 5.00         5.10           -0.10        1483             4              7431.30
16015    ECABLES EASTERN CABLES LIMITED                 150.20       150.00         0.20         825              11             123465.00
18002    EHL EASTERN HOUSING LIMITED                    38.70        38.50          0.20         21573            40             839567.30
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          37.00        37.00          0.00         24657            51             914166.00
12043    ENVOYTEXENVOY TEXTILES LIMITED                 37.50        37.40          0.10         13949            9              523457.20
12060    ETLEVINCE TEXTILES LIMITED                     20.20        18.70          1.50         57016            65             1117751.10
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          10.20        10.20          0.00         136606           47             1384080.60
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   8.10         8.20           -0.10        70574            67             572007.10
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            19.40        19.60          -0.20        232771           240            4510295.80
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    9.90         9.70           0.20         24000            19             233366.90
10005    FAREASTLIF FAREAST ISLAMI LIFE INSURANCE       61.40        63.00          -1.60        663              4              40689.80
25017    FASFIN FAS FINANCE & INVESTMENT LTD            10.80        10.80          0.00         58856            30             623623.00
21040    FBFIFFIRST BANGLADESH FIXED INCOME FUND        6.10         6.00           0.10         500              1              3050.00
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       10.40        10.60          -0.20        497              3              5159.10
14022    FINEFOODS FINE FOODS LIMITED                   18.20        19.30          -1.10        9059             15             175669.60
25004    FIRSTFINFIRST FINANCE LIMITED                  7.20         7.30           -0.10        46               1              331.20
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      11.30        11.40          -0.10        137579           78             1547128.40
17010    FORTUNEFORTUNE SHOES LIMITED                   40.70        41.50          -0.80        138327           400            5706986.30
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         16.30        15.30          1.00         85601            123            1369399.80
14017    FUWANGFOOD FU-WANG FOODS LIMITED               13.50        13.10          0.40         132295           61             1770226.30
20014    GBBPOWERGBB POWER LTD.                         15.00        15.00          0.00         112035           68             1676059.50
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           7.00         7.00           0.00         137707           65             953686.50
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       28.90        28.20          0.70         57913            89             1678763.90
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             43.70        42.00          1.70         3195             11             139798.00
16021    GOLDENSON GOLDEN SON LIMITED                   17.60        17.70          -0.10        63410            74             1120185.10
26001    GP GRAMEENPHONE LIMITED                        278.10       277.70         0.40         6607             37             1838628.00
16024    GPHISPATGPH ISPAT LTD.                         29.80        28.60          1.20         136077           175            4046473.10
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       70.10        73.10          -3.00        2375             9              176777.50
21028    GREENDELMF GREEN DELTA MUTUAL FUND             6.90         6.80           0.10         51500            13             355300.00
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    19.30        19.00          0.30         31526            50             608020.10
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      44.90        44.50          0.40         50398            192            2276506.50
12052    HFLHAMID FABRICS LTD.                          24.30        23.70          0.60         44064            69             1062400.20
12024    HRTEX H.R.TEXTILE MILLS LIMITED                22.10        22.20          -0.10        1731             3              38174.20
40001    IBBLPBOND IBBL MUDARABA PERPETUAL BOND         967.50       967.00         0.50         5                1              4837.50
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           212.00       210.60         1.40         500              3              106000.00
25001    ICB INVESTMENT CORP OF BANGLADESH              107.10       107.90         -0.80        10252            35             1131550.00
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         4.50         4.50           0.00         4000             3              18000.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             5.90         5.80           0.10         3900             5              23260.00
25002    IDLC IDLC FINANCE LIMITED                      59.70        60.50          -0.80        2138             7              127863.00
16031    IFADAUTOSIFAD AUTOS LIMITED                    77.00        76.60          0.40         15275            48             1179127.50
22010    IFIC INTL FINANCE INV & COMM BANK              18.20        18.10          0.10         6628             6              120804.00
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            4.70         4.80           -0.10        1344             2              6316.80
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          6.60         6.50           0.10         2000             4              13200.00
25015    ILFSL INT'L LEASING & FINANCIAL SERV           9.70         9.70           0.00         20830            17             203508.00
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          11.90        10.90          1.00         18520            49             220198.00
24005    INTECH INTECH LIMITED                          12.90        12.90          0.00         34204            35             442802.00
25012    IPDC IPDC OF BANGLADESH LIMITED                41.70        38.00          3.70         215965           254            8898622.70
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      30.00        30.20          -0.20        117231           108            3518688.00
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      14.50        14.50          0.00         7108             11             104917.60
11036    ISLAMIINS ISLAMI INSURANCE BANGLADESH LT       16.30        16.40          -0.10        1026             2              16721.20
22028    JAMUNABANK JAMUNA BANK LIMITED                 14.60        14.60          0.00         10980            5              159919.40
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           191.30       192.60         -1.30        22438            63             4298082.80
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     162.10       162.50         -0.40        5536             48             910625.10
16014    KAY&QUE KAY & QUE (BANGLADESH) LTD             32.50        29.60          2.90         8310             14             270075.00
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  20.30        20.20          0.10         122393           162            2478560.20
16034    KDSALTDKDS ACCESSORIES LTD.                    66.70        67.80          -1.10        66029            233            4427055.70
13017    KEYACOSMET KEYA COSMETICS LIMITED              9.90         9.90           0.00         198427           143            1963085.40
13011    KOHINOOR KOHINOOR CHEMICAL CO (BD) LTD         396.20       370.00         26.20        6                2              2377.30
20010    KPCL KHULNA POWER COMPANY LIMITED              66.50        65.30          1.20         148774           281            9921312.00
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           7.30         7.20           0.10         19611            28             143827.00
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        76.70        77.70          -1.00        235598           300            18330942.00
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         27.50        27.70          -0.20        76962            94             2123611.00
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             21.70        19.90          1.80         9766             31             210021.00
20013    LINDEBDLINDE BANGLADESH LIMITED                1345.00      1350.80        -5.80        200              1              269000.00
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      6.80         6.90           -0.10        29830            14             205277.00
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            16.50        16.70          -0.20        14105            8              232511.50
13022    MARICO MARICO BANGLADESH LIMITED               1210.30      1256.40        -46.10       100              2              121025.00
12048    MATINSPINNMATIN SPINNING MILLS LTD.            37.80        38.10          -0.30        1662             7              62751.20
15003    MEGHNACEM MEGHNA CEMENT MILLS LIMITED          102.00       102.10         -0.10        150              4              15300.00
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       51.50        51.40          0.10         2324             14             120155.90
22023    MERCANBANK MERCANTILE BANK LIMITED             13.10        13.50          -0.40        126954           53             1664593.00
11034    MERCINS MERCANTILE INSURANCE CO.LTD.           13.00        13.10          -0.10        147              1              1911.00
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      18.50        18.80          -0.30        115198           102            2138726.00
15010    MICEMENT M.I. CEMENT FACTORY LTD.              78.00        78.00          0.00         1857             13             145159.60
25005    MIDASFIN MIDAS FINANCING LIMITED               19.30        17.60          1.70         300              2              5790.00
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          39.50        40.50          -1.00        18325            40             724736.50
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          68.40        70.80          -2.40        21252            90             1467443.80
20012    MJLBD MJL BANGLADESH LIMITED                   116.20       118.40         -2.20        25115            73             2930201.50
23001    MONNOCERA MONNO CERAMIC INDUSTRIES LTD         37.20        40.00          -2.80        2300             1              85560.00
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            183.10       183.90         -0.80        3409             34             625803.00
22018    MTBMUTUAL TRUST BANK LIMITED                   21.60        21.70          -0.10        251              2              5416.50
16023    NAVANACNG NAVANA CNG LIMITED                   50.00        49.20          0.80         62999            170            3190888.90
22003    NBL NATIONAL BANK LIMITED                      9.60         9.60           0.00         332604           151            3190588.00
22016    NCCBANK N C C BANK LIMITED                     10.50        10.40          0.10         69083            34             721294.60
32020    NFMLNATIONAL FEED MILL LTD.                    18.10        17.90          0.20         123668           139            2227379.20
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           46.90        46.70          0.20         10200            21             482295.00
32005    NPOLYMAR NATIONAL POLYMER IND LTD              93.30        90.20          3.10         10250            15             943784.50
14010    NTC NATIONAL TEA COMPANY LIMITED               512.90       500.00         12.90        2740             31             1405467.00
16033    OALOLYMPIC ACCESSORIES LTD.                    20.70        20.60          0.10         201319           289            4218051.90
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             315.40       313.50         1.90         596              12             187849.00
22021    ONEBANKLTD ONE BANK LIMITED                    14.90        14.80          0.10         60635            31             901481.00
13008    ORIONINFU ORION INFUSION LIMITED               71.20        70.20          1.00         58308            108            4171821.50
13027    ORIONPHARMORION PHARMA LTD.                    37.30        37.10          0.20         25645            44             966151.60
10011    PADMALIFEPADMA ISLAMI LIFE INSURANCE LTD.      25.00        25.40          -0.40        854              2              21350.00
20002    PADMAOIL PADMA OIL COMPANY LIMITED             185.80       187.60         -1.80        9340             62             1747083.00
11027    PARAMOUNT PARAMOUNT INSURANCE CO. LTD          18.50        17.80          0.70         3087             6              56641.10
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          22.20        22.40          -0.20        238005           275            5333553.30
11013    PHENIXINS PHOENIX INSURANCE COMPANY LTD        20.00        20.30          -0.30        3000             1              60000.00
25016    PHOENIXFIN PHOENIX FINANCE & INVESTMENTS       23.70        22.80          0.90         30000            32             706811.50
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.50         4.60           -0.10        15553            28             70064.50
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           7.00         6.90           0.10         14598            16             102386.00
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.40         4.40           0.00         13               1              57.20
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        60.40        61.50          -1.10        5275             19             319281.50
22031    PREMIERBAN THE PREMIER BANK LIMITED            8.90         9.00           -0.10        169612           71             1507135.80
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       10.10        10.20          -0.10        38550            37             389125.00
22013    PRIMEBANK PRIME BANK LIMITED                   15.50        15.50          0.00         275              1              4262.50
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        8.20         8.20           0.00         8000             8              65600.00
12002    PRIMETEX PRIME TEXTILE SPINNING MILLS          23.20        22.00          1.20         13935            8              322927.50
11037    PROVATIINS PROVATI INSURANCE CO. LTD           13.40        13.50          -0.10        1000             1              13400.00
12046    PTLPARAMOUNT TEXTILE LIMITED                   20.10        19.90          0.20         24446            32             486189.10
22007    PUBALIBANK PUBALI BANK LIMITED                 20.40        20.80          -0.40        841              2              17156.40
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             86.60        82.80          3.80         55057            148            4741535.00
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         94.00        92.70          1.30         6055             31             568130.00
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           58.90        57.30          1.60         42178            129            2466533.70
16016    RANFOUNDRY RANGPUR FOUNDRY LTD                 102.50       101.90         0.60         500              1              51250.00
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       14.60        15.70          -1.10        14891            32             225672.30
11033    REPUBLIC REPUBLIC INSURANCE COMPANY LTD        15.50        15.90          -0.40        296              1              4588.00
12038    RNSPIN R. N. SPINNING MILLS LIMITED            18.60        18.30          0.30         31455            40             588873.00
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  42.20        42.40          -0.20        51544            69             2183356.20
22005    RUPALIBANK RUPALI BANK LIMITED                 27.10        26.50          0.60         1863             7              48433.60
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      32.50        32.00          0.50         2643             5              85897.50
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            11.50        11.60          -0.10        4294             10             49497.50
18010    SAIFPOWERSAIF POWERTEC LIMITED                 58.60        57.10          1.50         100025           182            5852450.70
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              14.70        14.40          0.30         30303            25             447499.70
12030    SAIHAMTEX SAIHAM TEXTILE MILLS LTD             13.90        13.90          0.00         2510             8              35040.00
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          12.00        12.20          -0.20        61685            60             743004.10
18004    SAMORITA SAMORITA HOSPITAL LIMITED             70.00        71.00          -1.00        4900             19             344135.00
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      28.30        28.20          0.10         2500             4              70796.00
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           40.80        38.90          1.90         60787            144            2435252.40
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          13.30        13.50          -0.20        24751            15             330828.50
12054    SHASHADNIMSHASHA DENIMS LTD.                   47.60        43.60          4.00         158533           260            7395513.00
22027    SIBL SOCIAL ISLAMI BANK LIMITED                16.40        16.40          0.00         14701            24             240952.10
12057    SIMTEXSIMTEX INDUSTRIES LTD.                   21.40        21.20          0.20         3899             13             83702.60
16019    SINGERBD SINGER BANGLADESH LIMITED             183.60       184.60         -1.00        4548             31             835942.30
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       23.80        24.30          -0.50        1650             10             39535.00
11024    SONARBAINS SONAR BANGLA INSURANCE LTD.         14.40        14.20          0.20         5000             5              71800.00
12022    SONARGAON SONARGAON TEXTILES LIMITED           8.80         9.00           -0.20        461              1              4056.80
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              17.10        17.00          0.10         13532            11             230514.00
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         8.30         8.20           0.10         1767             5              14674.40
20017    SPCLSHAHJIBAZAR POWER CO. LTD.                 149.70       150.00         -0.30        7609             33             1145204.00
12034    SQUARETEXT SQUARE TEXTILES LIMITED             64.80        66.00          -1.20        30               2              1945.00
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      269.50       268.30         1.20         56500            168            15203990.40
23003    STANCERAM STANDARD CERAMIC INDS LIMITED        71.70        65.50          6.20         1710             7              122665.00
11031    STANDARINS STANDARD INSURANCE LIMITED          17.30        18.70          -1.40        2452             3              42419.60
22020    STANDBANKL STANDARD BANK LIMITED               10.20        10.10          0.10         11119            13             113193.80
20004    SUMITPOWER SUMMIT POWER LIMITED                33.40        33.10          0.30         155859           141            5209750.30
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    18.50        17.40          1.10         50               1              925.00
11030    TAKAFULINS TAKAFUL ISLAMI INSURANCE LTD.       17.20        17.60          -0.40        256              1              4403.20
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         10.60        11.20          -0.60        54527            58             586407.60
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        48.60        49.10          -0.50        17477            59             852945.40
12056    TOSRIFATOSRIFA INDUSTRIES LIMITED              17.70        18.00          -0.30        2108             11             37295.80
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           4.90         5.00           -0.10        4115             5              20207.30
22032    TRUSTBANK TRUST BANK LIMITED                   23.00        23.30          -0.30        12499            21             289590.60
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      10.50        10.70          -0.20        9600             19             101942.00
22004    UCBUNITED COMMERCIAL BANK LTD.                 18.40        18.60          -0.20        29917            30             552804.50
25013    UNIONCAP UNION CAPITAL LIMITED                 12.60        12.70          -0.10        64399            47             812544.10
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           43.50        43.00          0.50         31957            57             1391573.00
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             4.70         4.90           -0.20        241562           116            1151941.60
20018    UPGDCLUNITED POWER GENERATION & DISTRIBUTION C 146.70       146.10         0.60         32316            171            4728616.70
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          87.90        89.50          -1.60        3284             25             292730.80
22024    UTTARABANK UTTARA BANK LIMITED                 22.70        22.60          0.10         3836             9              87764.60
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         26.10        26.60          -0.50        13812            38             361057.50
32022    YPLYEAKIN POLYMER LIMITED                      26.60        26.60          0.00         134547           152            3596727.50
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 15.80        15.80          0.00         31200            44             494170.20
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               17.90        17.30          0.60         2                1              35.80

------------------------------------------------------------------------------------------------------------------------------------------
 
				BULK TRADE
----------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId & Scrip Name                  Average(Tk.)       Maximum(Tk.)           Minimum(Tk.)           Total Volume Value (Tk.)        Trades      
------------------------------------- ------------------ ---------------------- ---------------------- ------------ ------------------ ----------- 
16002 QUASEM DRYCELLS                 83.00              83.000000              83.000000              6200         514600.00          1

--------------------------------------------------------------------------------------------------------------------------------
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
12017 ALLTEX  ALLTEX IND.                                                10.18         10.30        10.10        19810             18         201603.00
13023 BEACONPHAR  BEACON PHARMACEUTICALS LTD.                            23.36         23.80        22.10        502484            474        11739796.30
13024 ACTIVEFINE  ACTIVE FINE CHEMICALS LTD.                             50.66         51.50        50.00        93984             171        4761319.70
13029 AFCAGRO AFC AGRO BIOTECH LTD.                                      52.49         53.00        52.00        11652             27         611658.00
24009 ITC IT CONSULTANTS LIMITED                                         56.85         57.50        56.10        52585             121        2989447.20
12035 METROSPIN  METRO SPINNING LIMITED                                  6.85          7.00         6.70         59625             47         408527.50
16028 SHURWID SHURWID INDUSTRIES LTD.                                    8.70          8.80         8.70         1115              4          9702.00
16017 BDWELDING  BD WELDING ELECTRODES LTD                               9.21          9.40         8.80         10960             13         100898.00
15011 PREMIERCEM PREMIER CEMENT MILLS LIMITED                            92.88         94.90        91.70        7698              17         715027.40

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
KAY&QUE            32.50      29.60          2.90            9.7973
IPDC               41.70      38.00          3.70            9.7368
MIDASFIN           19.30      17.60          1.70            9.6591
STANCERAM          71.70      65.50          6.20            9.4656
IMAMBUTTON         11.90      10.90          1.00            9.1743
SHASHADNIM         47.60      43.60          4.00            9.1743
LEGACYFOOT         21.70      19.90          1.80            9.0452
ARGONDENIM         29.00      26.60          2.40            9.0226
DOREENPWR          142.50     130.90         11.60           8.8617
CVOPRL             220.40     202.70         17.70           8.7321

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
STANDARINS         17.30      18.70          -1.40           -7.4866
RDFOOD             14.60      15.70          -1.10           -7.0064
MONNOCERA          37.20      40.00          -2.80           -7.0000
FINEFOODS          18.20      19.30          -1.10           -5.6995
CONTININS          15.10      16.00          -0.90           -5.6250
TALLUSPIN          10.60      11.20          -0.60           -5.3571
DESCO              50.20      52.80          -2.60           -4.9242
GQBALLPEN          70.10      73.10          -3.00           -4.1040
UNITEDAIR          4.70       4.90           -0.20           -4.0816
ALLTEX             10.10      10.50          -0.40           -3.8095

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
LAFSURCEML         18330942.00        235598          300
SQURPHARMA         15203990.40        56500           168
DOREENPWR          12800604.40        91037           366
BEACONPHAR         11739796.30        502484          474
CONFIDCEM          11348326.80        96727           291
KPCL               9921312.00         148774          281
BEXIMCO            9847395.80         438095          522
BSCCL              9509659.80         76626           394
IPDC               8898622.70         215965          254
BSRMLTD            8775309.40         60953           239

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
BEACONPHAR         11739796.30        502484          474
BEXIMCO            9847395.80         438095          522
NBL                3190588.00         332604          151
CNATEX             2490718.00         313132          146
DELTASPINN         2391712.60         278747          91
UNITEDAIR          1151941.60         241562          116
PENINSULA          5333553.30         238005          275
LAFSURCEML         18330942.00        235598          300
FARCHEM            4510295.80         232771          240
IPDC               8898622.70         215965          254

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
BEXIMCO            9847395.80         438095          522
CVOPRL             8580743.90         39729           520
BEACONPHAR         11739796.30        502484          474
FORTUNE            5706986.30         138327          400
BSCCL              9509659.80         76626           394
DOREENPWR          12800604.40        91037           366
LAFSURCEML         18330942.00        235598          300
CONFIDCEM          11348326.80        96727           291
OAL                4218051.90         201319          289
KPCL               9921312.00         148774          281

------------------------------------------------------------
 
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                          Date: Nov  7 2016                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
18          CORPORATE BOND                                     1           5               4837.50              2                     2             1              0               1
8           SERVICES N PROPERTY                                833         698809          17348473.30          7                     9             3              3               3
6           ENG N ELECTRICAL                                   2204        1183088         48942692.50          27                    33            13             7               13
3           PHARMA N CHEMICAL                                  1978        1363042         55404473.50          23                    32            14             4               14
7           LEATHR N FOOTWEAR                                  467         150356          6605197.10           6                     6             2              2               2
11          MUTUAL FUNDS                                       74          101820          627679.50            34                    15            5              5               5
4           FOODS N ALLIED                                     506         272863          9436087.20           12                    18            8              2               8
1           GENERAL INSURANCE                                  136         153409          2643322.90           30                    19            4              11              4
17          LEASING N FINANCE                                  761         727416          18056872.50          22                    23            8              7               8
5           CEMENT                                             678         360329          31144549.60          7                     8             2              4               2
20          TELECOMMUNICATION                                  431         83233           11348287.80          2                     4             2              0               2
9           PAPERS N PRINTING                                  270         89984           3184605.00           4                     6             2              2               2
16          ICT                                                301         184030          5554367.90           7                     6             2              2               2
30          MISCELLANEOUS                                      1253        896053          23279597.30          14                    19            7              5               7
12          BANK                                               899         1495921         22382736.80          29                    27            7              13              7
19          LIFE INSURANCE                                     73          17314           1111411.50           12                    11            4              3               4
13          CERAMIC                                            265         133556          4058832.90           5                     9             4              1               4
2           TEXTILE N CLOTHING                                 1570        1779660         28206037.70          40                    41            13             15              13
10          ENERGY                                             1940        709323          56335019.20          16                    18            5              8               5

----------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                                                                         SECTOR WISE CONCENTRATION                                                                    
                                                                           Date: Nov  7 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                                               22382736.80            6.48               234323837815.40        25.30                                           .0096                                         38975.9943         -.44
CEMENT                                             31144549.60            9.01               54428877339.40         5.88                                            .0572                                         6884.4308          -.46
CERAMIC                                            4058832.90             1.17               6899803176.40          .74                                             .0588                                         555.6840           2.84
ENERGY                                             56335019.20            16.30              97553002125.80         10.53                                           .0577                                         10138.4303         -.21
ENG N ELECTRICAL                                   48942692.50            14.16              54583223956.70         5.89                                            .0897                                         6018.7944          .43
FOODS N ALLIED                                     9436087.20             2.73               38088607550.90         4.11                                            .0248                                         18196.2729         .69
GENERAL INSURANCE                                  2643322.90             .76                14423967431.90         1.56                                            .0183                                         5604.0529          -.30
ICT                                                5554367.90             1.61               4499456351.20          .49                                             .1234                                         8011.5553          -.25
LEASING N FINANCE                                  18056872.50            5.22               33643002858.40         3.63                                            .0537                                         17413.0772         .56
LEATHR N FOOTWEAR                                  6605197.10             1.91               10417233963.60         1.12                                            .0634                                         6483.0101          .40
LIFE INSURANCE                                     1111411.50             .32                19519399750.20         2.11                                            .0057                                         76954.2387         -.36
MISCELLANEOUS                                      23279597.30            6.73               44453081865.00         4.80                                            .0524                                         8037.8192          .81
MUTUAL FUNDS                                       627679.50              .18                17795112386.50         1.92                                            .0035                                         5071.0375          -.17
PAPERS N PRINTING                                  3184605.00             .92                1459183641.50          .16                                             .2182                                         721.9449           -.88
PHARMA N CHEMICAL                                  55404473.50            16.03              186514326841.50        20.14                                           .0297                                         30216.9207         1.13
SERVICES N PROPERTY                                17348473.30            5.02               19449181025.60         2.10                                            .0892                                         1861.7153          .81
TELECOMMUNICATION                                  11348287.80            3.28               42909990385.20         4.63                                            .0264                                         1685.7233          .25
TEXTILE N CLOTHING                                 28206037.70            8.16               40019108528.10         4.32                                            .0705                                         1990.0143          .60

---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
		           SECURITIES STATEMENT
-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripCd            ScripName                              YearHigh      YearLow       OpenPrice     ScripHigh     ScripLow      ClosePrice    PrevClosePrice    Difference       Trades        Volume        Value         
------------------ -------------------------------------- ------------- ------------- ------------- ------------- ------------- ------------- ----------------- ---------------- ------------- ------------- ------------- 
1JANATAMF          FIRST JANATA BANK MUTUAL FUND          6.10          4.20          5.00          5.00          4.90          4.90          5.00              -0.10            5             4712          23162.40
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          11.90         7.30          8.80          8.80          8.80          8.80          8.80              0.00             0             0             0.00
8THICB             8TH ICB MUTUAL FUND                    88.00         54.50         58.50         58.50         58.50         58.50         58.50             0.00             0             0             0.00
AAMRATECH          AAMRA TECHNOLOGIES LTD.                28.30         21.00         24.10         24.10         24.10         24.10         24.10             0.00             0             0             0.00
ABB1STMF           AB BANK 1ST MUTUAL FUND                6.00          4.50          5.10          5.10          5.10          5.10          5.10              0.00             0             0             0.00
ABBANK             AB BANK LIMITED                        21.80         14.80         17.10         17.30         17.00         17.20         17.10             0.10             75            146597        2510282.40
ACI                ADVANCED CHEMICAL INDUSTRIES           600.00        393.00        401.00        427.00        408.90        410.10        401.00            9.10             70            3296          1355435.00
ACIFORMULA         ACI FORMULATIONS LIMITED               198.50        147.00        152.00        155.90        151.00        153.90        152.00            1.90             32            4065          625530.00
ACMELAB            ACME LABORATORIES LTD.                 139.00        95.50         101.10        101.40        100.10        101.00        101.10            -0.10            274           55327         5586644.00
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             59.20         44.00         50.30         51.50         50.00         50.90         50.30             0.60             171           93984         4761319.70
AFCAGRO            AFC AGRO BIOTECH LTD.                  76.00         47.00         52.60         53.00         52.00         52.90         52.60             0.30             27            11652         611658.00
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              69.30         46.50         49.90         50.50         49.90         50.00         49.90             0.10             126           44604         2237534.00
AGNISYSL           AGNI SYSTEMS LIMITED                   24.80         16.00         18.10         18.20         17.80         17.90         18.10             -0.20            80            41986         753513.20
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           8.50          5.60          7.90          7.90          7.90          7.90          7.90              0.00             0             0             0.00
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             16.10         12.10         14.80         14.90         14.80         14.90         14.80             0.10             15            17610         261740.30
ALLTEX             ALLTEX INDUSTRIES LIMITED              33.40         8.10          10.50         10.30         10.10         10.10         10.50             -0.40            18            19810         201603.00
AMANFEED           AMAN FEED LIMITED                      92.00         42.00         79.60         79.50         78.50         78.50         79.60             -1.10            30            8606          679247.00
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          590.00        265.00        430.00        466.50        439.00        462.20        430.00            32.20            34            1386          627590.50
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          237.00        188.50        199.10        200.00        199.90        199.90        199.10            0.80             8             575           114960.00
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             37.00         20.50         26.90         27.50         26.60         27.00         26.90             0.10             15            13605         362884.50
ANWARGALV          ANWAR GALVANIZING LIMITED              95.00         60.00         70.10         72.50         69.90         71.60         70.10             1.50             33            6850          485958.90
APEXFOODS          APEX FOODS LIMITED                     187.00        101.00        143.30        153.00        145.00        147.00        143.30            3.70             51            4299          640412.30
APEXFOOT           APEX FOOTWEAR LIMITED                  388.90        290.00        374.50        388.90        370.00        374.10        374.50            -0.40            27            1566          586425.90
APEXSPINN          APEX SPINNING & KNITTING MILLS         144.10        35.00         133.00        135.00        130.30        135.00        133.00            2.00             3             321           42006.00
APEXTANRY          APEX TANNERY LIMITED                   168.00        109.10        143.00        143.10        142.00        143.00        143.00            0.00             7             695           99370.00
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          20.20         14.90         16.30         16.40         16.20         16.30         16.30             0.00             76            85460         1393923.70
ARAMIT             ARAMIT LIMITED                         543.00        354.90        357.00        369.90        368.30        368.30        357.00            11.30            2             25            9215.50
ARAMITCEM          ARAMIT CEMENT LIMITED                  43.50         25.50         32.40         32.80         32.10         32.20         32.40             -0.20            53            18299         589793.80
ARGONDENIM         ARGON DENIMS LIMITED                   31.70         21.00         26.60         29.20         26.30         29.00         26.60             2.40             86            69960         1942625.30
ASIAINS            ASIA INSURANCE LIMITED                 17.20         11.80         16.20         16.20         16.20         16.20         16.20             0.00             0             0             0.00
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            18.30         11.50         16.00         16.00         16.00         16.00         16.00             0.00             0             0             0.00
ATCSLGF            ASIAN TIGER SANDHANI LIFE GROWTH FUND  10.80         6.50          10.20         10.20         10.20         10.20         10.20             0.00             0             0             0.00
AZIZPIPES          AZIZ PIPES LIMITED                     64.00         33.00         60.30         60.30         60.30         60.30         60.30             0.00             0             0             0.00
BANGAS             BANGAS LIMITED                         235.00        151.10        164.40        172.00        165.00        170.10        164.40            5.70             110           9840          1664266.60
BANKASIA           BANK ASIA LIMITED                      19.70         13.50         18.00         18.00         18.00         18.00         18.00             0.00             0             0             0.00
BARKAPOWER         BARAKA POWER LIMITED                   33.60         27.00         29.70         30.00         29.40         29.70         29.70             0.00             28            35177         1048167.70
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1430.00       1121.00       1184.90       1197.00       1196.90       1197.00       1184.90           12.10            2             2             2393.90
BATBC              BRITISH AMERICAN TOBACCO BD CO         3070.00       2401.00       2520.00       2520.00       2520.00       2520.00       2520.00           0.00             0             0             0.00
BAYLEASING         BAY LEASING & INVESTMENT LTD.          23.40         14.00         19.70         19.50         19.40         19.50         19.70             -0.20            7             9810          191215.00
BBS                BANGLADESH BUILDING SYSTEMS LTD.       43.30         30.30         41.20         41.80         40.10         40.40         41.20             -0.80            130           104676        4264095.80
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         24.50         24.90         23.70         23.70         24.50             -0.80            50            49205         1177767.50
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.90         9.60          9.90          10.10         9.90          9.90          9.90              0.00             63            101596        1011452.40
BDLAMPS            BANGLADESH LAMPS LIMITED               280.00        160.50        172.00        172.00        172.00        172.00        172.00            0.00             0             0             0.00
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.50         18.40         21.00         21.20         20.50         20.60         21.00             -0.40            217           170415        3540873.60
BDWELDING          BD WELDING ELECTRODES LIMITED          23.70         8.10          9.30          9.40          8.80          9.20          9.30              -0.10            13            10960         100898.00
BEACHHATCH         BEACH HATCHERY  LTD.                   16.80         8.00          9.00          9.40          8.90          9.00          9.00              0.00             15            9943          90504.20
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            23.80         14.30         21.70         23.80         22.10         23.50         21.70             1.80             474           502484        11739796.30
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     57.00         37.90         40.30         41.50         41.00         41.00         40.30             0.70             29            4900          201661.90
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         21.90         22.90         21.90         22.50         21.90             0.60             522           438095        9847395.80
BGIC               BD GENERAL INSURANCE COMPANY           18.50         13.00         15.20         15.00         15.00         15.00         15.20             -0.20            1             117           1755.00
BIFC               BD INDUSTRIAL FINANCE CO. LTD          12.50         6.90          7.60          7.60          7.60          7.60          7.60              0.00             0             0             0.00
BNICL              BANGLADESH NATIONAL INSURANCE COMPANY  38.00         11.10         18.80         19.80         19.20         19.50         18.80             0.70             100           75650         1476461.50
BRACBANK           BRAC BANK LIMITED                      67.10         40.00         66.60         67.10         65.00         65.80         66.60             -0.80            59            37217         2466373.50
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        445.20        453.00        445.00        449.80        445.20            4.60             82            3754          1685826.20
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    129.80        98.00         122.40        125.30        122.70        123.60        122.40            1.20             394           76626         9509659.80
BSRMLTD            BANGLADESH STEEL RE-ROLLING MILLS LTD. 205.10        112.60        143.90        146.00        142.60        144.40        143.90            0.50             239           60953         8775309.40
BSRMSTEEL          BSRM STEELS LIMITED                    107.00        83.00         92.40         93.20         92.00         92.30         92.40             -0.10            35            7250          669672.00
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            95.70         75.50         78.50         81.90         77.70         80.80         78.50             2.30             75            20837         1674133.20
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             8.90          5.70          5.90          6.10          5.80          5.90          5.90              0.00             17            15369         90478.30
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          17.20         13.80         15.80         15.80         15.80         15.80         15.80             0.00             0             0             0.00
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           24.30         13.30         15.10         15.30         14.90         14.90         15.10             -0.20            40            32874         494817.70
CITYBANK           THE CITY BANK LIMITED                  25.50         19.90         23.40         24.20         23.30         23.50         23.40             0.10             18            8873          209867.50
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         16.30         10.00         13.70         14.30         14.00         14.30         13.70             0.60             6             55396         791593.60
CNATEX             C & A TEXTILES LTD.                    13.10         7.40          8.10          8.10          7.90          7.90          8.10              -0.20            146           313132        2490718.00
CONFIDCEM          CONFIDENCE CEMENT LIMITED              120.00        70.00         111.60        120.00        113.50        116.00        111.60            4.40             291           96727         11348326.80
CONTININS          CONTINENTAL INSURANCE LIMITED          19.30         10.50         16.00         15.10         15.10         15.10         16.00             -0.90            1             1986          29988.60
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         339.50        190.00        202.70        220.40        203.50        220.40        202.70            17.70            520           39729         8580743.90
DACCADYE           THE DACCA DYEING & MFC. CO. LT         20.00         6.50          7.20          7.40          7.20          7.20          7.20              0.00             29            27547         200337.70
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             35.10         18.00         30.90         31.60         31.00         31.60         30.90             0.70             15            6050          190838.00
DBH                DELTA BRAC HOUSING FIN. CORP.          144.00        97.00         102.30        103.00        102.40        102.70        102.30            0.40             10            2280          234240.00
DBH1STMF           DBH FIRST MUTUAL FUND                  7.20          4.70          6.80          6.90          6.90          6.90          6.80              0.10             3             12700         87630.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           125.50        90.00         93.50         95.00         93.00         93.10         93.50             -0.40            43            8280          771597.30
DELTASPINN         DELTA SPINNERS LIMITED                 12.10         7.40          8.70          8.70          8.50          8.50          8.70              -0.20            91            278747        2391712.60
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         59.00         45.00         52.80         52.90         50.00         50.20         52.80             -2.60            21            3533          182163.50
DESHBANDHU         DESHBANDHU POLYMER LIMITED             14.20         7.70          8.40          8.50          8.40          8.40          8.40              0.00             18            25000         211130.00
DHAKABANK          DHAKA BANK LIMITED                     20.50         13.40         16.60         16.60         16.60         16.60         16.60             0.00             5             1147          19040.20
DHAKAINS           DHAKA INSURANCE LIMITED                20.60         13.00         17.20         17.20         17.20         17.20         17.20             0.00             0             0             0.00
DOREENPWR          DOREEN POWER GENERATIONS AND SYSTEMS L 143.50        49.50         130.90        143.50        135.00        142.50        130.90            11.60            366           91037         12800604.40
DSSL               DRAGON SWEATER & SPINNING LTD.         21.00         9.50          9.80          10.00         9.80          9.90          9.80              0.10             87            107153        1065863.40
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              116.00        92.00         108.70        106.20        105.50        106.00        108.70            -2.70            7             2500          264883.00
EASTERNINS         EASTERN INSURANCE COMPANY LTD          27.90         18.00         24.70         24.70         24.70         24.70         24.70             0.00             0             0             0.00
EASTLAND           EASTLAND INSURANCE COMPANY LTD         23.90         16.20         19.10         19.00         19.00         19.00         19.10             -0.10            4             3499          66481.00
EBL                EASTERN BANK LIMITED                   35.00         24.20         29.50         29.00         29.00         29.00         29.50             -0.50            1             480           13920.00
EBL1STMF           EBL FIRST MUTUAL FUND                  5.80          4.20          5.10          5.10          5.00          5.00          5.10              -0.10            4             1483          7431.30
EBLNRBMF           EBL NRB MUTUAL FUND                    6.10          4.20          4.90          4.90          4.90          4.90          4.90              0.00             0             0             0.00
ECABLES            EASTERN CABLES LIMITED                 202.00        100.00        150.00        150.50        147.00        150.20        150.00            0.20             11            825           123465.00
EHL                EASTERN HOUSING LIMITED                42.10         31.20         38.50         39.90         38.50         38.70         38.50             0.20             40            21573         839567.30
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            80.20         36.20         37.00         37.40         36.90         37.00         37.00             0.00             51            24657         914166.00
ENVOYTEX           ENVOY TEXTILES LIMITED                 46.30         31.00         37.40         38.00         37.40         37.50         37.40             0.10             9             13949         523457.20
ETL                EVINCE TEXTILES LIMITED                28.70         14.20         18.70         20.40         18.30         20.20         18.70             1.50             65            57016         1117751.10
EXIM1STMF          EXIM BANK 1ST MUTUAL FUND              10.10         4.50          6.90          6.90          6.90          6.90          6.90              0.00             0             0             0.00
EXIMBANK           EXPORT IMPORT BANK OF BD LTD           10.50         7.50          10.20         10.30         10.10         10.20         10.20             0.00             47            136606        1384080.60
FAMILYTEX          FAMILYTEX (BD) LTD.                    12.50         8.00          8.20          8.20          8.10          8.10          8.20              -0.10            67            70574         572007.10
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           33.70         18.40         19.60         19.70         19.30         19.40         19.60             -0.20            240           232771        4510295.80
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      11.90         7.50          9.70          9.90          8.80          9.90          9.70              0.20             19            24000         233366.90
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          81.50         54.20         63.00         61.80         60.60         61.40         63.00             -1.60            4             663           40689.80
FASFIN             FAS FINANCE & INVESTMENT LTD           13.40         7.40          10.80         10.80         10.50         10.80         10.80             0.00             30            58856         623623.00
FBFIF              FIRST BANGLADESH FIXED INCOME FUND     8.90          5.30          6.00          6.10          6.10          6.10          6.00              0.10             1             500           3050.00
FEDERALINS         FEDERAL INSURANCE COMPANY LTD          13.30         8.10          10.60         10.40         10.30         10.40         10.60             -0.20            3             497           5159.10
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  27.50         16.10         22.50         22.50         22.50         22.50         22.50             0.00             0             0             0.00
FINEFOODS          FINE FOODS LIMITED                     20.00         7.00          19.30         20.00         18.20         18.20         19.30             -1.10            15            9059          175669.60
FIRSTFIN           FIRST FINANCE LIMITED                  12.80         6.00          7.30          7.20          7.20          7.20          7.30              -0.10            1             46            331.20
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         11.60         7.80          11.40         11.40         11.10         11.30         11.40             -0.10            78            137579        1547128.40
FORTUNE            FORTUNE SHOES LIMITED                  64.00         40.00         41.50         42.30         40.60         40.70         41.50             -0.80            400           138327        5706986.30
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           19.50         11.20         15.30         16.50         15.50         16.30         15.30             1.00             123           85601         1369399.80
FUWANGFOOD         FU-WANG FOODS LIMITED                  17.30         12.00         13.10         13.50         13.30         13.50         13.10             0.40             61            132295        1770226.30
GBBPOWER           GBB POWER LTD.                         19.20         13.50         15.00         15.00         14.90         15.00         15.00             0.00             68            112035        1676059.50
GENNEXT            GENERATION NEXT FASHIONS LTD.          11.00         6.60          7.00          7.00          6.90          7.00          7.00              0.00             65            137707        953686.50
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    31.10         22.70         28.20         29.70         28.50         28.90         28.20             0.70             89            57913         1678763.90
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         47.40         33.50         42.00         44.00         43.20         43.70         42.00             1.70             11            3195          139798.00
GOLDENSON          GOLDEN SON LIMITED                     32.80         15.00         17.70         17.90         17.50         17.60         17.70             -0.10            74            63410         1120185.10
GP                 GRAMEENPHONE LIMITED                   285.50        226.00        277.70        279.00        277.00        278.10        277.70            0.40             37            6607          1838628.00
GPHISPAT           GPH ISPAT LTD.                         59.00         26.30         28.60         30.10         28.40         29.80         28.60             1.20             175           136077        4046473.10
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         86.00         53.10         73.10         75.00         70.10         70.10         73.10             -3.00            9             2375          176777.50
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            11.90         9.40          10.30         10.30         10.30         10.30         10.30             0.00             0             0             0.00
GREENDELMF         GREEN DELTA MUTUAL FUND                7.20          4.20          6.80          6.90          6.80          6.90          6.80              0.10             13            51500         355300.00
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         19.00         19.50         19.00         19.30         19.00             0.30             50            31526         608020.10
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         64.90         38.20         44.50         46.10         44.60         44.90         44.50             0.40             192           50398         2276506.50
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         617.00        480.30        545.20        545.20        545.20        545.20        545.20            0.00             0             0             0.00
HFL                HAMID FABRICS LTD.                     24.50         13.00         23.70         24.50         23.50         24.30         23.70             0.60             69            44064         1062400.20
HRTEX              H.R.TEXTILE MILLS LIMITED              26.70         17.00         22.20         22.10         21.20         22.10         22.20             -0.10            3             1731          38174.20
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            34.20         27.10         33.90         33.90         33.90         33.90         33.90             0.00             0             0             0.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           1000.00       900.00        967.00        967.50        967.50        967.50        967.00            0.50             1             5             4837.50
IBNSINA            THE IBN SINA PHARMACEUTICALS           267.00        136.60        210.60        212.00        212.00        212.00        210.60            1.40             3             500           106000.00
ICB                INVESTMENT CORP OF BANGLADESH          113.00        90.00         107.90        111.50        107.10        107.10        107.90            -0.80            35            10252         1131550.00
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             4000          18000.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            5.30          4.30          5.10          5.10          5.10          5.10          5.10              0.00             0             0             0.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                6.80          5.30          5.80          6.30          5.90          5.90          5.80              0.10             5             3900          23260.00
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 6.60          5.70          6.00          6.00          6.00          6.00          6.00              0.00             0             0             0.00
IDLC               IDLC FINANCE LIMITED                   65.30         46.80         60.50         61.40         59.70         59.70         60.50             -0.80            7             2138          127863.00
IFADAUTOS          IFAD AUTOS LIMITED                     102.80        71.00         76.60         78.00         76.70         77.00         76.60             0.40             48            15275         1179127.50
IFIC               INTL FINANCE INV & COMM BANK           21.80         14.60         18.10         18.30         18.00         18.20         18.10             0.10             6             6628          120804.00
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              5.20          3.90          4.80          4.70          4.70          4.70          4.80              -0.10            2             1344          6316.80
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             7.30          5.80          6.50          6.60          6.60          6.60          6.50              0.10             4             2000          13200.00
ILFSL              INT'L LEASING & FINANCIAL SERV         11.70         7.20          9.70          9.80          9.60          9.70          9.70              0.00             17            20830         203508.00
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             13.60         8.90          10.90         11.90         11.80         11.90         10.90             1.00             49            18520         220198.00
INTECH             INTECH LIMITED                         16.10         10.00         12.90         13.10         12.90         12.90         12.90             0.00             35            34204         442802.00
IPDC               IPDC OF BANGLADESH LIMITED             41.80         18.20         38.00         41.80         38.50         41.70         38.00             3.70             254           215965        8898622.70
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         34.80         20.80         30.20         30.40         30.00         30.00         30.20             -0.20            108           117231        3518688.00
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         16.90         11.70         14.50         15.00         14.50         14.50         14.50             0.00             11            7108          104917.60
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         19.60         12.60         16.40         16.30         16.20         16.30         16.40             -0.10            2             1026          16721.20
ISNLTD             INFORMATION SERVICES NETWORK L         16.00         9.50          13.30         13.30         13.30         13.30         13.30             0.00             0             0             0.00
ITC                IT CONSULTANTS LIMITED                 83.50         32.50         56.30         57.50         56.10         56.40         56.30             0.10             121           52585         2989447.20
JAMUNABANK         JAMUNA BANK LIMITED                    15.50         11.00         14.60         14.60         14.30         14.60         14.60             0.00             5             10980         159919.40
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             205.00        140.10        192.60        192.00        190.50        191.30        192.60            -1.30            63            22438         4298082.80
JANATAINS          JANATA INSURANCE COMPANY LTD           13.60         9.00          11.60         11.60         11.60         11.60         11.60             0.00             0             0             0.00
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    208.40        145.00        162.50        168.90        161.20        162.10        162.50            -0.40            48            5536          910625.10
KAY&QUE            KAY & QUE (BANGLADESH) LTD             32.50         16.00         29.60         32.50         32.50         32.50         29.60             2.90             14            8310          270075.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  28.60         14.20         20.20         20.80         19.80         20.30         20.20             0.10             162           122393        2478560.20
KDSALTD            KDS ACCESSORIES LTD.                   93.50         52.80         67.80         68.00         66.50         66.70         67.80             -1.10            233           66029         4427055.70
KEYACOSMET         KEYA COSMETICS LIMITED                 16.30         9.60          9.90          10.00         9.80          9.90          9.90              0.00             143           198427        1963085.40
KOHINOOR           KOHINOOR CHEMICAL CO (BD) LTD          456.00        320.00        370.00        402.30        395.00        396.20        370.00            26.20            2             6             2377.30
KPCL               KHULNA POWER COMPANY LIMITED           80.20         58.00         65.30         67.30         65.60         66.50         65.30             1.20             281           148774        9921312.00
KPPL               KHULNA PRINTING & PACKAGING LTD.       15.40         7.10          7.20          7.40          7.30          7.30          7.20              0.10             28            19611         143827.00
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           86.50         55.30         77.70         78.40         76.50         76.70         77.70             -1.00            300           235598        18330942.00
LANKABAFIN         LANKABANGLA FINANCE LIMITED            43.00         25.60         27.70         27.80         27.40         27.50         27.70             -0.20            94            76962         2123611.00
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                36.00         15.00         19.90         21.80         21.00         21.70         19.90             1.80             31            9766          210021.00
LIBRAINFU          LIBRA INFUSIONS LIMITED                835.00        316.40        579.00        579.00        579.00        579.00        579.00            0.00             0             0             0.00
LINDEBD            LINDE BANGLADESH LIMITED               1500.00       1061.00       1350.80       1345.00       1345.00       1345.00       1350.80           -5.80            1             200           269000.00
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            7.40          4.80          7.00          7.00          7.00          7.00          7.00              0.00             0             0             0.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         10.40         6.10          6.90          6.90          6.80          6.80          6.90              -0.10            14            29830         205277.00
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.00         15.00         16.70         16.60         16.30         16.50         16.70             -0.20            8             14105         232511.50
MARICO             MARICO BANGLADESH LIMITED              1454.00       1150.10       1256.40       1210.50       1210.00       1210.30       1256.40           -46.10           2             100           121025.00
MATINSPINN         MATIN SPINNING MILLS LTD.              42.50         37.10         38.10         38.00         37.60         37.80         38.10             -0.30            7             1662          62751.20
MBL1STMF           MBL 1ST MUTUAL FUND                    7.40          5.10          7.00          7.00          7.00          7.00          7.00              0.00             0             0             0.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            123.90        80.00         102.10        102.00        102.00        102.00        102.10            -0.10            4             150           15300.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          68.90         45.00         51.40         52.00         51.50         51.50         51.40             0.10             14            2324          120155.90
MERCANBANK         MERCANTILE BANK LIMITED                14.10         8.60          13.50         13.40         13.00         13.10         13.50             -0.40            53            126954        1664593.00
MERCINS            MERCANTILE INSURANCE CO.LTD.           14.80         10.00         13.10         13.00         13.00         13.00         13.10             -0.10            1             147           1911.00
METROSPIN          METRO SPINNING LIMITED                 11.10         6.70          6.90          7.00          6.70          6.80          6.90              -0.10            47            59625         408527.50
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   29.00         15.40         18.80         19.00         18.30         18.50         18.80             -0.30            102           115198        2138726.00
MICEMENT           M.I. CEMENT FACTORY LTD.               85.30         70.00         78.00         79.00         77.70         78.00         78.00             0.00             13            1857          145159.60
MIDASFIN           MIDAS FINANCING LIMITED                19.30         14.00         17.60         19.30         19.30         19.30         17.60             1.70             2             300           5790.00
MIRACLEIND         MIRACLE INDUSTRIES LIMITED             44.10         24.00         40.50         39.70         39.00         39.50         40.50             -1.00            40            18325         724736.50
MITHUNKNIT         MITHUN KNITTING AND DYEING             80.00         52.80         70.80         71.40         68.00         68.40         70.80             -2.40            90            21252         1467443.80
MJLBD              MJL BANGLADESH LIMITED                 129.50        82.90         118.40        119.00        116.00        116.20        118.40            -2.20            73            25115         2930201.50
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           45.20         34.00         40.00         37.20         37.20         37.20         40.00             -2.80            1             2300          85560.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               189.90        133.20        183.90        185.00        182.00        183.10        183.90            -0.80            34            3409          625803.00
MTB                MUTUAL TRUST BANK LIMITED              23.00         14.00         21.70         21.60         21.50         21.60         21.70             -0.10            2             251           5416.50
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         226.00        154.00        166.00        166.00        166.00        166.00        166.00            0.00             0             0             0.00
NAVANACNG          NAVANA CNG LIMITED                     52.90         41.20         49.20         51.40         49.80         50.00         49.20             0.80             170           62999         3190888.90
NBL                NATIONAL BANK LIMITED                  10.30         7.70          9.60          9.70          9.50          9.60          9.60              0.00             151           332604        3190588.00
NCCBANK            N C C BANK LIMITED                     11.10         8.20          10.40         10.50         10.20         10.50         10.40             0.10             34            69083         721294.60
NCCBLMF1           NCCBL MUTUAL FUND-1                    7.30          4.60          7.30          7.30          7.30          7.30          7.30              0.00             0             0             0.00
NFML               NATIONAL FEED MILL LTD.                24.70         15.50         17.90         18.20         17.70         18.10         17.90             0.20             139           123668        2227379.20
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         53.80         26.40         46.70         47.60         46.70         46.90         46.70             0.20             21            10200         482295.00
NITOLINS           NITOL INSURANCE COMPANY LTD            27.80         19.80         21.00         21.00         21.00         21.00         21.00             0.00             0             0             0.00
NLI1STMF           NLI FIRST MUTUAL FUND                  12.60         9.00          12.10         12.10         12.10         12.10         12.10             0.00             0             0             0.00
NORTHRNINS         NORTHERN GENERAL INSURANCE CO.         19.60         13.80         16.50         16.50         16.50         16.50         16.50             0.00             0             0             0.00
NPOLYMAR           NATIONAL POLYMER IND LTD               105.00        70.00         90.20         93.30         92.00         93.30         90.20             3.10             15            10250         943784.50
NTC                NATIONAL TEA COMPANY LIMITED           635.00        497.00        500.00        543.60        500.00        512.90        500.00            12.90            31            2740          1405467.00
OAL                OLYMPIC ACCESSORIES LTD.               38.40         18.90         20.60         21.30         20.70         20.70         20.60             0.10             289           201319        4218051.90
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             367.70        246.40        313.50        316.00        314.00        315.40        313.50            1.90             12            596           187849.00
ONEBANKLTD         ONE BANK LIMITED                       16.70         11.90         14.80         15.00         14.80         14.90         14.80             0.10             31            60635         901481.00
ORIONINFU          ORION INFUSION LIMITED                 78.10         51.10         70.20         73.20         68.40         71.20         70.20             1.00             108           58308         4171821.50
ORIONPHARM         ORION PHARMA LTD.                      44.80         33.40         37.10         38.00         37.00         37.30         37.10             0.20             44            25645         966151.60
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       33.80         20.70         25.40         25.00         25.00         25.00         25.40             -0.40            2             854           21350.00
PADMAOIL           PADMA OIL COMPANY LIMITED              199.00        161.50        187.60        188.00        185.60        185.80        187.60            -1.80            62            9340          1747083.00
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            18.50         9.20          17.80         18.50         18.20         18.50         17.80             0.70             6             3087          56641.10
PENINSULA          PENINSULA CHITTAGONG LIMITED           23.00         14.00         22.40         23.00         22.00         22.20         22.40             -0.20            275           238005        5333553.30
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         18.00         12.90         17.00         17.00         17.00         17.00         17.00             0.00             0             0             0.00
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           5.10          4.10          4.60          4.60          4.60          4.60          4.60              0.00             0             0             0.00
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          26.90         18.00         20.30         20.00         20.00         20.00         20.30             -0.30            1             3000          60000.00
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          25.80         15.40         22.80         23.80         23.00         23.70         22.80             0.90             32            30000         706811.50
PHPMF1             PHP FIRST MUTUAL FUND                  5.40          4.00          4.60          4.60          4.50          4.50          4.60              -0.10            28            15553         70064.50
PIONEERINS         PIONEER INSURANCE COMPANY LTD          35.00         23.40         29.60         29.60         29.60         29.60         29.60             0.00             0             0             0.00
PLFSL              PEOPLE'S LEASING & FIN'L SERV.         16.00         6.50          6.90          7.10          7.00          7.00          6.90              0.10             16            14598         102386.00
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         5.20          4.00          4.40          4.40          4.40          4.40          4.40              0.00             1             13            57.20
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         87.90         63.50         66.30         66.30         66.30         66.30         66.30             0.00             0             0             0.00
POWERGRID          POWER GRID COMPANY OF BD LTD.          64.90         46.00         61.50         61.50         60.20         60.40         61.50             -1.10            19            5275          319281.50
PRAGATIINS         PRAGATI INSURANCE LIMITED              28.60         21.20         27.50         27.50         27.50         27.50         27.50             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          9.10          9.10          8.80          8.90          9.00              -0.10            71            169612        1507135.80
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           105.10        74.00         92.10         94.90         91.70         93.10         92.10             1.00             17            7698          715027.40
PREMIERLEA         PREMIER LEASING & FINANCE LTD          11.40         7.50          10.20         10.30         10.00         10.10         10.20             -0.10            37            38550         389125.00
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             5.50          4.30          4.90          4.90          4.90          4.90          4.90              0.00             0             0             0.00
PRIMEBANK          PRIME BANK LIMITED                     18.40         13.10         15.50         15.50         15.50         15.50         15.50             0.00             1             275           4262.50
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         13.30         7.00          8.20          8.20          8.20          8.20          8.20              0.00             8             8000          65600.00
PRIMEINSUR         PRIME INSURANCE COMPANY LTD            18.60         12.00         17.00         17.00         17.00         17.00         17.00             0.00             0             0             0.00
PRIMELIFE          PRIME ISLAMI LIFE INSURANCE            76.10         36.00         57.00         57.00         57.00         57.00         57.00             0.00             0             0             0.00
PRIMETEX           PRIME TEXTILE SPINNING MILLS           24.50         14.50         22.00         23.50         22.00         23.20         22.00             1.20             8             13935         322927.50
PROGRESLIF         PROGRESSIVE LIFE INS. CO. LTD          58.00         52.30         52.30         52.30         52.30         52.30         52.30             0.00             0             0             0.00
PROVATIINS         PROVATI INSURANCE CO. LTD              16.00         10.10         13.50         13.40         13.40         13.40         13.50             -0.10            1             1000          13400.00
PTL                PARAMOUNT TEXTILE LIMITED              22.20         14.00         19.90         20.20         19.60         20.10         19.90             0.20             32            24446         486189.10
PUBALIBANK         PUBALI BANK LIMITED                    24.00         15.50         20.80         20.40         20.40         20.40         20.80             -0.40            2             841           17156.40
QSMDRYCELL         QUASEM DRYCELLS LIMITED                135.00        64.20         82.80         87.80         83.00         86.60         82.80             3.80             149           61257         5256135.00
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            109.00        33.60         92.70         95.50         91.40         94.00         92.70             1.30             31            6055          568130.00
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              74.60         55.10         57.30         59.50         57.00         58.90         57.30             1.60             129           42178         2466533.70
RANFOUNDRY         RANGPUR FOUNDRY LTD                    123.00        93.00         101.90        102.50        102.50        102.50        101.90            0.60             1             500           51250.00
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     17.60         11.30         15.70         15.80         14.50         14.60         15.70             -1.10            32            14891         225672.30
RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         1614.00       1466.20       1570.00       1570.00       1570.00       1570.00       1570.00           0.00             0             0             0.00
REGENTTEX          REGENT TEXTILE MILLS LTD.              24.30         10.80         12.60         12.60         12.60         12.60         12.60             0.00             0             0             0.00
RELIANCE1          1ST SCHEME OF RELIANCE INS. MF         9.00          6.10          7.80          7.80          7.80          7.80          7.80              0.00             0             0             0.00
RELIANCINS         RELIANCE INSURANCE LTD                 52.00         34.00         45.30         45.30         45.30         45.30         45.30             0.00             0             0             0.00
REPUBLIC           REPUBLIC INSURANCE COMPANY LTD         17.50         10.50         15.90         15.50         15.50         15.50         15.90             -0.40            1             296           4588.00
RNSPIN             R. N. SPINNING MILLS LIMITED           26.60         16.50         18.30         19.00         18.50         18.60         18.30             0.30             40            31455         588873.00
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   52.10         38.00         42.40         42.70         42.10         42.20         42.40             -0.20            69            51544         2183356.20
RUPALIBANK         RUPALI BANK LIMITED                    38.00         23.00         26.50         27.30         25.00         27.10         26.50             0.60             7             1863          48433.60
RUPALIINS          RUPALI INSURANCE COMPANY LTD           19.40         11.30         16.50         16.50         16.50         16.50         16.50             0.00             0             0             0.00
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         45.50         28.10         32.00         32.50         32.50         32.50         32.00             0.50             5             2643          85897.50
SAFKOSPINN         SAFKO SPINNING MILLS LTD               20.50         10.20         11.60         11.60         11.50         11.50         11.60             -0.10            10            4294          49497.50
SAIFPOWER          SAIF POWERTEC LIMITED                  72.80         45.10         57.10         59.60         57.80         58.60         57.10             1.50             182           100025        5852450.70
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               17.00         11.90         14.40         14.90         14.60         14.70         14.40             0.30             25            30303         447499.70
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               17.90         12.80         13.90         14.10         13.90         13.90         13.90             0.00             8             2510          35040.00
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         32.00         23.70         26.60         26.60         26.60         26.60         26.60             0.00             0             0             0.00
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            15.50         8.90          12.20         12.50         11.90         12.00         12.20             -0.20            60            61685         743004.10
SAMATALETH         SAMATA LEATHER COMPLEX LTD             31.00         23.00         25.80         25.80         25.80         25.80         25.80             0.00             0             0             0.00
SAMORITA           SAMORITA HOSPITAL LIMITED              86.50         67.10         71.00         71.00         70.00         70.00         71.00             -1.00            19            4900          344135.00
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         41.70         27.50         28.20         28.40         28.30         28.30         28.20             0.10             4             2500          70796.00
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           64.70         35.70         38.90         41.00         39.20         40.80         38.90             1.90             144           60787         2435252.40
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         12.50         7.50          12.40         12.40         12.40         12.40         12.40             0.00             0             0             0.00
SEMLLECMF          SEML LECTURE EQUITY MANAGEMENT FUND    13.60         8.00          10.60         10.60         10.60         10.60         10.60             0.00             0             0             0.00
SHAHJABANK         SHAHJALAL ISLAMI BANK LTD.             14.00         10.50         13.50         13.50         13.30         13.30         13.50             -0.20            15            24751         330828.50
SHASHADNIM         SHASHA DENIMS LTD.                     47.70         33.30         43.60         47.70         45.00         47.60         43.60             4.00             260           158533        7395513.00
SHURWID            SHURWID INDUSTRIES LTD.                22.00         8.00          8.70          8.80          8.70          8.70          8.70              0.00             4             1115          9702.00
SIBL               SOCIAL ISLAMI BANK LIMITED             17.20         11.30         16.40         16.40         16.30         16.40         16.40             0.00             24            14701         240952.10
SIMTEX             SIMTEX INDUSTRIES LTD.                 24.80         17.50         21.20         21.60         21.40         21.40         21.20             0.20             13            3899          83702.60
SINGERBD           SINGER BANGLADESH LIMITED              204.00        139.00        184.60        185.50        182.90        183.60        184.60            -1.00            31            4548          835942.30
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          42.50         19.30         24.30         24.40         23.80         23.80         24.30             -0.50            10            1650          39535.00
SONARBAINS         SONAR BANGLA INSURANCE LTD.            16.40         11.20         14.20         14.40         14.20         14.40         14.20             0.20             5             5000          71800.00
SONARGAON          SONARGAON TEXTILES LIMITED             13.00         7.00          9.00          8.80          8.80          8.80          9.00              -0.20            1             461           4056.80
SOUTHEASTB         SOUTHEAST BANK LIMITED                 18.00         13.40         17.00         17.10         17.00         17.10         17.00             0.10             11            13532         230514.00
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            12.00         8.00          8.20          8.50          8.20          8.30          8.20              0.10             5             1767          14674.40
SPCL               SHAHJIBAZAR POWER CO. LTD.             176.00        87.00         150.00        153.00        149.60        149.70        150.00            -0.30            33            7609          1145204.00
SQUARETEXT         SQUARE TEXTILES LIMITED                77.00         63.00         66.00         65.00         64.00         64.80         66.00             -1.20            2             30            1945.00
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         275.00        245.00        268.30        269.60        268.20        269.50        268.30            1.20             168           56500         15203990.40
STANCERAM          STANDARD CERAMIC INDS LIMITED          72.90         41.40         65.50         72.00         70.00         71.70         65.50             6.20             7             1710          122665.00
STANDARINS         STANDARD INSURANCE LIMITED             18.70         10.00         18.70         17.30         17.30         17.30         18.70             -1.40            3             2452          42419.60
STANDBANKL         STANDARD BANK LIMITED                  11.80         7.80          10.10         10.20         10.00         10.20         10.10             0.10             13            11119         113193.80
SUMITPOWER         SUMMIT POWER LIMITED                   43.80         31.40         33.10         33.60         33.00         33.40         33.10             0.30             141           155859        5209750.30
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      38.50         15.40         17.40         18.50         18.50         18.50         17.40             1.10             1             50            925.00
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          20.00         12.40         17.60         17.20         17.20         17.20         17.60             -0.40            1             256           4403.20
TALLUSPIN          TALLU SPINNING MILLS LIMITED           26.90         9.90          11.20         11.20         10.30         10.60         11.20             -0.60            58            54527         586407.60
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         53.20         41.80         49.10         49.40         48.50         48.60         49.10             -0.50            59            17477         852945.40
TOSRIFA            TOSRIFA INDUSTRIES LIMITED             26.20         12.70         18.00         17.80         17.50         17.70         18.00             -0.30            11            2108          37295.80
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.50          4.20          5.00          5.00          4.90          4.90          5.00              -0.10            5             4115          20207.30
TRUSTBANK          TRUST BANK LIMITED                     24.90         15.10         23.30         23.50         22.50         23.00         23.30             -0.30            21            12499         289590.60
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     14.10         9.30          10.70         10.70         10.50         10.50         10.70             -0.20            19            9600          101942.00
UCB                UNITED COMMERCIAL BANK LTD.            22.30         15.10         18.60         18.60         18.40         18.40         18.60             -0.20            30            29917         552804.50
UNIONCAP           UNION CAPITAL LIMITED                  17.30         10.20         12.70         12.90         12.50         12.60         12.70             -0.10            47            64399         812544.10
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            54.80         41.00         43.00         43.90         43.00         43.50         43.00             0.50             57            31957         1391573.00
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               8.20          4.40          4.90          4.90          4.70          4.70          4.90              -0.20            116           241562        1151941.60
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 175.30        133.00        146.10        147.80        144.60        146.70        146.10            0.60             171           32316         4728616.70
USMANIAGL          USMANIA GLASS SHEET FAC LTD            124.00        71.00         89.50         95.00         84.70         87.90         89.50             -1.60            25            3284          292730.80
UTTARABANK         UTTARA BANK LIMITED                    26.00         16.50         22.60         23.50         22.60         22.70         22.60             0.10             9             3836          87764.60
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         65.50         44.10         57.80         57.80         57.80         57.80         57.80             0.00             0             0             0.00
VAMLBDMF1          VANGUARD AML BD FINANCE MUTUAL FUND ON 13.20         8.00          9.00          9.00          9.00          9.00          9.00              0.00             0             0             0.00
WATACHEM           WATA CHEMICALS LTD.                    192.40        121.00        150.60        150.60        150.60        150.60        150.60            0.00             0             0             0.00
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           28.90         20.70         26.60         26.50         26.00         26.10         26.60             -0.50            38            13812         361057.50
YPL                YEAKIN POLYMER LIMITED                 47.00         25.20         26.60         27.20         26.40         26.60         26.60             0.00             152           134547        3596727.50
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   26.50         14.90         15.80         16.10         15.50         15.80         15.80             0.00             44            31200         494170.20
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               24.50         16.10         17.30         17.90         17.90         17.90         17.30             0.60             1             2             35.80

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

Leave a Reply

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

*

%d bloggers like this: