Home | Breaking News | Chittagong Stock Exchange Limited MARKET SUMMARY

Chittagong Stock Exchange Limited MARKET SUMMARY

Date: 21 Nov 2016
CASPI (CSE All Share Price Index)    : 14536.5892       Issues Traded           : 232
Change in Index (Value)              :    4.5973        Issues Gained           : 106
Change in Index (%)                  :    0.0316        Issues Incurred Loss    : 95
CSE-30 Index                         : 13045.7401       Issues Remained Unchange: 31
Change in Index (%)                  :    -0.1106   
Change in Index (Value)              :    -14.4395  
CSCX (CSE Selective Categories Index): 8849.2668 
Change in Index (%)                  :    0.0207    
Change in Index (Value)              :    1.8300    
CSE 50 (Benchmark Index)       : 1079.8717 
Change in Index (%)                  :    -0.1018   
Change in Index (Value)              :    -1.1002   
CSI (CSE SHARIAH Index)              : 1015.9055 
Change in Index (%)                  :    0.0265    
Change in Index (Value)              :    0.2688    
Turnover in Value in Taka      : 426,898,605.70
Turnover in Volume             : 14859032
Contract Numbers               : 16435
Issued Capital in Taka         : 578,871,917,210.00
Closing Market Capital in Taka : 2,630,524,517,705.50
Number of Listed Securities    : 299
Number of Companies            : 263
Number of Mutual Fund          : 34
Number of Corporate Bond       : 2
 
SECURITIES TRADED STATEMENT
------------------------------------------------------------------------------------------------------------------------------------------
ScripId , ScripCd & ScripName                           ClosePrice   PrevClosePrice Difference   Total Volume     Total Contract Total Value          
------------------------------------------------------- ------------ -------------- ------------ ---------------- -------------- -------------------- 
21027    1JANATAMF FIRST JANATA BANK MUTUAL FUND        4.90         4.90           0.00         52347            21             255805.60
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               28.20        26.30          1.90         244359           275            6773068.00
22002    ABBANK AB BANK LIMITED                         21.00        21.00          0.00         592601           367            12379771.00
13003    ACI ADVANCED CHEMICAL INDUSTRIES               405.50       407.00         -1.50        1955             38             794407.60
13021    ACIFORMULA ACI FORMULATIONS LIMITED            158.00       157.60         0.40         5470             35             863253.80
13031    ACMELABACME LABORATORIES LTD.                  101.20       101.80         -0.60        48083            269            4881994.40
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          38.80        39.00          -0.20        56890            87             2209449.60
13029    AFCAGROAFC AGRO BIOTECH LTD.                   46.20        45.60          0.60         27497            28             1247905.40
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            54.20        55.20          -1.00        99028            206            5394960.80
24006    AGNISYSL AGNI SYSTEMS LIMITED                  18.30        18.40          -0.10        390010           236            7062023.70
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           15.20        15.20          0.00         16088            17             243917.60
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               10.00        9.80           0.20         36810            42             368237.00
32021    AMANFEEDAMAN FEED LIMITED                      70.00        70.70          -0.70        10825            53             760847.10
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         425.90       442.30         -16.40       902              24             389817.00
12025    ANLIMAYARN ANLIMA YARN DYEING LIMITED          25.90        27.40          -1.50        4723             14             124613.70
16003    ANWARGALV ANWAR GALVANIZING LIMITED            70.50        71.80          -1.30        2405             10             169693.10
14001    APEXFOODS APEX FOODS LIMITED                   141.40       142.50         -1.10        1883             22             268784.70
17002    APEXFOOTAPEX FOOTWEAR LIMITED                  355.40       353.00         2.40         1000             12             355372.00
12004    APEXSPINN APEX SPINNING & KNITTING MILLS       120.00       118.40         1.60         95               3              11442.50
17001    APEXTANRY APEX TANNERY LIMITED                 126.10       126.70         -0.60        2060             15             264807.30
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        14.80        16.20          -1.40        241415           245            3574830.50
15005    ARAMITCEM ARAMIT CEMENT LIMITED                32.60        31.90          0.70         28877            68             937411.10
12044    ARGONDENIMARGON DENIMS LIMITED                 27.00        27.60          -0.60        76788            97             2083867.60
11035    ASIAINS ASIA INSURANCE LIMITED                 17.20        15.90          1.30         7875             13             135607.10
11022    ASIAPACINS ASIA PACIFIC GEN INS CO LTD         15.40        16.70          -1.30        1100             2              16900.00
16001    AZIZPIPES AZIZ PIPES LIMITED                   63.00        68.00          -5.00        100              1              6300.00
14018    BANGAS BANGAS LIMITED                          137.00       134.70         2.30         5190             48             712894.30
22022    BANKASIA BANK ASIA LIMITED                     18.80        18.00          0.80         9157             9              161948.90
20011    BARKAPOWERBARAKA POWER LIMITED                 28.10        27.90          0.20         15301            22             428838.00
17009    BATASHOE BATA SHOE COMPANY (BD) LIMITED        1177.30      1180.90        -3.60        183              10             215450.00
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       20.10        20.40          -0.30        36010            31             728705.40
24004    BDCOM BDCOM ONLINE LIMITED                     24.10        23.20          0.90         29706            36             715591.90
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       10.30        10.30          0.00         134482           71             1392702.80
16013    BDLAMPS BANGLADESH LAMPS LIMITED               175.30       171.20         4.10         175              3              30670.00
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               22.50        22.00          0.50         174302           256            3915723.10
16017    BDWELDING BD WELDING ELECTRODES LIMITED        8.90         8.80           0.10         3000             3              26727.60
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         19.00        19.00          0.00         81540            75             1556623.00
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    40.70        40.10          0.60         3781             9              153098.10
32003    BEXIMCO BEXIMCO LIMITED                        24.20        23.40          0.80         1365694          1306           32988916.80
11010    BGIC BD GENERAL INSURANCE COMPANY              15.50        15.70          -0.20        588              1              9114.00
11039    BNICLBANGLADESH NATIONAL INSURANCE COMPANY LIM 18.70        18.30          0.40         50559            73             945882.00
22029    BRACBANK BRAC BANK LIMITED                     65.70        66.50          -0.80        4709             19             309936.80
32004    BSC BD SHIPPING CORPORATION LTD                484.90       480.20         4.70         6574             182            3193022.50
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       118.30       119.50         -1.20        16646            81             1977899.70
16032    BSRMLTDBANGLADESH STEEL RE-ROLLING MILLS LTD.  139.90       140.40         -0.50        75357            291            10569483.20
16022    BSRMSTEEL BSRM STEELS LIMITED                  93.10        93.50          -0.40        12871            57             1198358.30
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           83.30        81.90          1.40         30494            75             2529087.60
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             6.00         5.90           0.10         102898           47             601238.60
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         13.80        13.40          0.40         162007           152            2211303.30
22006    CITYBANK THE CITY BANK LIMITED                 23.80        23.60          0.20         29856            38             710745.70
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      14.50        14.40          0.10         13               2              188.50
12053    CNATEXC & A TEXTILES LTD.                      8.30         8.00           0.30         617025           250            5052073.90
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            111.20       109.20         2.00         47358            146            5343897.80
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          34.00        33.60          0.40         55058            49             1844722.60
25018    DBH DELTA BRAC HOUSING FIN. CORP.              101.80       103.40         -1.60        2300             9              235250.00
21023    DBH1STMF DBH FIRST MUTUAL FUND                 6.70         6.80           -0.10        1000             2              6700.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         97.10        98.50          -1.40        6385             36             621363.50
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           49.10        49.00          0.10         5326             22             260967.40
22014    DHAKABANK DHAKA BANK LIMITED                   16.60        17.00          -0.40        4917             12             82274.20
11038    DHAKAINS DHAKA INSURANCE LIMITED               21.70        21.00          0.70         1500             3              32500.00
20019    DOREENPWRDOREEN POWER GENERATIONS AND SYSTEMS  109.80       108.90         0.90         30057            153            3293515.30
12059    DSSLDRAGON SWEATER & SPINNING LTD.             12.20        12.40          -0.20        300363           266            3697462.80
22017    DUTCHBANGL DUTCH-BANGLA BANK LIMITED           106.30       106.70         -0.40        94               3              9988.00
22025    EBL EASTERN BANK LIMITED                       29.00        29.00          0.00         28818            22             835495.50
21018    EBL1STMF EBL FIRST MUTUAL FUND                 5.00         5.00           0.00         2204             5              11020.00
16015    ECABLES EASTERN CABLES LIMITED                 144.10       144.80         -0.70        781              8              112781.90
18002    EHL EASTERN HOUSING LIMITED                    42.50        43.60          -1.10        53959            103            2321116.00
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          38.40        37.10          1.30         162986           295            6270303.90
12043    ENVOYTEXENVOY TEXTILES LIMITED                 36.70        36.40          0.30         577              1              21175.90
12060    ETLEVINCE TEXTILES LIMITED                     18.30        18.60          -0.30        42074            31             770320.40
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          10.80        10.90          -0.10        277881           120            2993235.20
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   8.60         7.90           0.70         705401           507            5943219.30
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            20.80        21.20          -0.40        549524           605            11541656.70
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    10.00        10.00          0.00         32836            24             327060.00
25017    FASFIN FAS FINANCE & INVESTMENT LTD            11.70        11.90          -0.20        33862            17             394499.60
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       10.40        10.00          0.40         2500             2              26000.00
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 22.40        22.50          -0.10        9989             9              223902.50
25004    FIRSTFINFIRST FINANCE LIMITED                  7.10         7.10           0.00         6000             3              42700.00
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      12.20        12.50          -0.30        142184           87             1739114.00
17010    FORTUNEFORTUNE SHOES LIMITED                   45.50        46.90          -1.40        113191           306            5230222.90
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         14.10        13.90          0.20         50684            53             704623.40
20014    GBBPOWERGBB POWER LTD.                         15.00        14.90          0.10         66500            57             996486.50
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           7.00         6.90           0.10         399528           172            2800718.00
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       36.50        35.00          1.50         102277           114            3685406.10
16021    GOLDENSON GOLDEN SON LIMITED                   16.90        15.90          1.00         126818           217            2116239.70
26001    GP GRAMEENPHONE LIMITED                        286.80       286.20         0.60         8273             41             2376366.50
16024    GPHISPATGPH ISPAT LTD.                         28.30        28.70          -0.40        65404            87             1851373.20
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       70.20        68.60          1.60         1610             7              112661.00
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          10.20        10.20          0.00         57980            15             591496.00
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    20.00        20.40          -0.40        82742            73             1660379.00
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      48.50        47.70          0.80         65333            178            3201274.00
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      550.10       551.00         -0.90        2031             14             1117340.80
12052    HFLHAMID FABRICS LTD.                          22.60        21.80          0.80         88907            92             1975316.50
12024    HRTEX H.R.TEXTILE MILLS LIMITED                22.10        23.10          -1.00        33               1              729.30
12049    HWAWELLTEXHWA WELL TEXTILES (BD) LTD.          35.00        35.80          -0.80        200              2              7000.00
40001    IBBLPBOND IBBL MUDARABA PERPETUAL BOND         965.50       964.00         1.50         5                1              4827.50
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           208.00       210.80         -2.80        100              2              20802.00
25001    ICB INVESTMENT CORP OF BANGLADESH              98.00        98.90          -0.90        7637             36             751409.50
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         4.50         4.40           0.10         2000             3              9000.00
21019    ICBAMCL2ND ICB AMCL SECOND MUTUAL FUND         5.10         5.10           0.00         1000             2              5100.00
21042    ICBSONALI1ICB AMCL SONALI BANK LIMITED 1ST MUT 6.00         5.90           0.10         30500            2              183000.00
25002    IDLC IDLC FINANCE LIMITED                      60.50        60.20          0.30         3354             11             203027.00
16031    IFADAUTOSIFAD AUTOS LIMITED                    77.80        78.80          -1.00        12847            45             1007040.10
22010    IFIC INTL FINANCE INV & COMM BANK              19.30        19.60          -0.30        34815            46             672227.90
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            4.80         4.80           0.00         30200            5              142940.00
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          6.50         6.50           0.00         2000             4              13050.00
25015    ILFSL INT'L LEASING & FINANCIAL SERV           9.70         9.80           -0.10        8604             8              83458.80
24005    INTECH INTECH LIMITED                          12.40        11.80          0.60         81090            107            995789.40
25012    IPDC IPDC OF BANGLADESH LIMITED                42.70        42.50          0.20         16694            35             708643.50
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      30.00        30.30          -0.30        24836            36             748968.80
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      15.60        15.70          -0.10        34130            21             532394.00
24003    ISNLTD INFORMATION SERVICES NETWORK L          12.00        11.90          0.10         1000             2              12000.00
24009    ITCIT CONSULTANTS LIMITED                      49.40        49.10          0.30         43510            122            2140050.00
22028    JAMUNABANK JAMUNA BANK LIMITED                 14.40        14.50          -0.10        15303            11             220631.60
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           190.90       193.20         -2.30        6030             35             1155644.30
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     157.00       154.10         2.90         2595             27             404900.90
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  17.00        17.20          -0.20        186999           168            3148846.80
16034    KDSALTDKDS ACCESSORIES LTD.                    68.20        69.10          -0.90        59578            218            4124302.80
13017    KEYACOSMET KEYA COSMETICS LIMITED              10.00        10.00          0.00         283894           149            2834745.00
20010    KPCL KHULNA POWER COMPANY LIMITED              63.50        62.90          0.60         71288            146            4497848.00
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        74.40        74.90          -0.50        101348           150            7551041.10
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         27.40        27.50          -0.10        110545           115            3046204.50
13012    LIBRAINFU LIBRA INFUSIONS LIMITED              520.00       479.60         40.40        6                1              3120.00
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      7.00         6.90           0.10         11217            21             78732.40
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            15.40        15.20          0.20         4415             8              67860.50
13022    MARICO MARICO BANGLADESH LIMITED               1225.00      1230.00        -5.00        16               1              19600.00
12048    MATINSPINNMATIN SPINNING MILLS LTD.            38.50        37.50          1.00         4787             20             183906.80
21033    MBL1STMF MBL 1ST MUTUAL FUND                   7.10         7.10           0.00         8000             3              56800.00
15003    MEGHNACEM MEGHNA CEMENT MILLS LIMITED          95.00        92.40          2.60         100              2              9500.00
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       51.60        52.00          -0.40        140              2              7223.80
22023    MERCANBANK MERCANTILE BANK LIMITED             14.10        14.10          0.00         42657            31             600535.40
12035    METROSPIN METRO SPINNING LIMITED               6.40         6.30           0.10         13910            13             90636.00
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      14.80        14.60          0.20         81626            77             1204894.00
15010    MICEMENT M.I. CEMENT FACTORY LTD.              74.50        73.30          1.20         5538             22             407822.70
25005    MIDASFIN MIDAS FINANCING LIMITED               24.80        22.70          2.10         50               1              1240.00
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          42.30        41.60          0.70         4755             21             202052.00
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          71.20        71.50          -0.30        15849            66             1124160.90
20012    MJLBD MJL BANGLADESH LIMITED                   120.80       119.00         1.80         88239            178            10615138.90
23001    MONNOCERA MONNO CERAMIC INDUSTRIES LTD         39.00        36.10          2.90         2090             8              81460.00
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            181.70       182.20         -0.50        5242             44             953071.10
10002    NATLIFEINS NATIONAL LIFE INSURANCE CO.LTD      179.00       183.00         -4.00        30               1              5370.00
16023    NAVANACNG NAVANA CNG LIMITED                   54.00        55.10          -1.10        12374            38             672375.20
22003    NBL NATIONAL BANK LIMITED                      9.70         9.80           -0.10        420953           169            4092058.70
22016    NCCBANK N C C BANK LIMITED                     10.70        10.70          0.00         38478            26             411457.30
32020    NFMLNATIONAL FEED MILL LTD.                    17.40        17.20          0.20         64480            79             1118699.00
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           55.10        52.30          2.80         31991            74             1737121.60
32005    NPOLYMAR NATIONAL POLYMER IND LTD              74.00        72.50          1.50         4570             14             338283.50
14010    NTC NATIONAL TEA COMPANY LIMITED               690.10       645.10         45.00        165              5              113865.00
16033    OALOLYMPIC ACCESSORIES LTD.                    21.60        21.50          0.10         298269           325            6459652.40
22021    ONEBANKLTD ONE BANK LIMITED                    15.20        15.40          -0.20        68137            61             1036773.50
13008    ORIONINFU ORION INFUSION LIMITED               59.10        58.90          0.20         25895            87             1530560.90
13027    ORIONPHARMORION PHARMA LTD.                    40.60        40.40          0.20         154773           210            6354728.30
20002    PADMAOIL PADMA OIL COMPANY LIMITED             186.70       186.50         0.20         6332             35             1181679.30
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          25.10        25.50          -0.40        213252           205            5435491.70
11002    PEOPLESINS PEOPLES INSURANCE COMPANY LTD.      16.20        16.20          0.00         45               1              729.00
11013    PHENIXINS PHOENIX INSURANCE COMPANY LTD        22.80        21.50          1.30         2279             7              51927.80
25016    PHOENIXFIN PHOENIX FINANCE & INVESTMENTS       26.70        26.00          0.70         65996            43             1735022.40
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.40         4.40           0.00         102977           47             454874.50
11017    PIONEERINS PIONEER INSURANCE COMPANY LTD       30.50        28.40          2.10         7300             4              222650.00
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           6.90         6.90           0.00         33112            25             227966.60
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.40         4.40           0.00         3586             10             15752.90
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        55.70        55.60          0.10         98678            231            5525730.50
22031    PREMIERBAN THE PREMIER BANK LIMITED            9.00         9.10           -0.10        122422           76             1102968.00
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         83.70        85.70          -2.00        905              5              75708.50
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       9.90         10.10          -0.20        37400            34             372560.00
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          5.00         5.00           0.00         50               1              250.00
22013    PRIMEBANK PRIME BANK LIMITED                   15.80        15.90          -0.10        8235             7              129833.00
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        8.20         8.20           0.00         2103             5              17244.60
10009    PRIMELIFE PRIME ISLAMI LIFE INSURANCE          58.50        58.00          0.50         250              2              14625.00
22007    PUBALIBANK PUBALI BANK LIMITED                 20.10        20.00          0.10         11833            27             235235.40
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             97.10        97.50          -0.40        41834            134            4108449.50
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         91.40        93.50          -2.10        1363             11             124532.50
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           60.30        61.10          -0.80        35801            106            2165399.50
16016    RANFOUNDRY RANGPUR FOUNDRY LTD                 106.50       103.00         3.50         128              5              13601.40
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       15.20        15.50          -0.30        103288           114            1581903.30
12058    REGENTTEXREGENT TEXTILE MILLS LTD.             12.70        12.80          -0.10        72288            46             920537.60
11033    REPUBLIC REPUBLIC INSURANCE COMPANY LTD        17.20        16.20          1.00         244              3              4058.00
12038    RNSPIN R. N. SPINNING MILLS LIMITED            17.30        17.30          0.00         5347             19             92154.40
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  47.30        47.50          -0.20        399571           329            19085204.70
22005    RUPALIBANK RUPALI BANK LIMITED                 26.70        27.50          -0.80        500              1              13350.00
11001    RUPALIINS RUPALI INSURANCE COMPANY LTD         16.80        16.80          0.00         32               1              537.60
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      35.10        35.50          -0.40        8716             17             305665.30
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            11.10        11.30          -0.20        5920             12             66296.00
18010    SAIFPOWERSAIF POWERTEC LIMITED                 47.40        48.20          -0.80        54005            114            2581591.10
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              14.20        13.60          0.60         97202            37             1369393.60
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       28.50        29.60          -1.10        28925            66             846809.00
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          13.30        13.40          -0.10        69556            53             934094.50
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      30.30        30.10          0.20         4542             4              137697.40
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           41.80        39.80          2.00         221673           424            9204350.40
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          13.80        13.80          0.00         11867            21             162254.50
12054    SHASHADNIMSHASHA DENIMS LTD.                   58.90        59.50          -0.60        44158            138            2603683.50
16028    SHURWIDSHURWID INDUSTRIES LTD.                 8.60         8.30           0.30         199              3              1711.40
22027    SIBL SOCIAL ISLAMI BANK LIMITED                16.70        17.00          -0.30        29822            28             498467.00
12057    SIMTEXSIMTEX INDUSTRIES LTD.                   20.60        20.10          0.50         2011             3              41456.20
16019    SINGERBD SINGER BANGLADESH LIMITED             186.70       185.30         1.40         7869             39             1466086.10
11024    SONARBAINS SONAR BANGLA INSURANCE LTD.         15.20        15.40          -0.20        71               2              1080.00
12022    SONARGAON SONARGAON TEXTILES LIMITED           8.60         8.40           0.20         5193             4              44659.80
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              17.40        17.50          -0.10        45508            54             790483.80
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         8.40         8.20           0.20         48380            20             394906.00
20017    SPCLSHAHJIBAZAR POWER CO. LTD.                 149.30       149.50         -0.20        6558             40             977682.30
12034    SQUARETEXT SQUARE TEXTILES LIMITED             64.30        64.70          -0.40        330              2              21219.00
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      244.90       246.40         -1.50        88674            284            21740581.40
23003    STANCERAM STANDARD CERAMIC INDS LIMITED        54.10        52.00          2.10         2210             9              122952.50
22020    STANDBANKL STANDARD BANK LIMITED               10.30        10.50          -0.20        126990           73             1305768.70
20004    SUMITPOWER SUMMIT POWER LIMITED                34.30        34.20          0.10         26576            76             912365.80
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         8.50         8.50           0.00         7570             15             64036.00
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        47.00        46.40          0.60         76479            69             3585658.40
12056    TOSRIFATOSRIFA INDUSTRIES LIMITED              17.40        17.20          0.20         2418             9              42143.20
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           4.90         4.80           0.10         10010            14             49350.30
22032    TRUSTBANK TRUST BANK LIMITED                   23.10        23.30          -0.20        14459            20             334312.90
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      10.90        10.80          0.10         27989            27             304347.10
22004    UCBUNITED COMMERCIAL BANK LTD.                 19.20        19.50          -0.30        112956           115            2179053.50
25013    UNIONCAP UNION CAPITAL LIMITED                 12.80        13.00          -0.20        54455            65             696961.20
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           41.00        40.90          0.10         10960            26             447511.00
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             4.60         4.60           0.00         187818           99             863448.50
20018    UPGDCLUNITED POWER GENERATION & DISTRIBUTION C 142.10       142.00         0.10         8502             64             1211533.00
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          92.50        92.10          0.40         1057             12             97403.30
22024    UTTARABANK UTTARA BANK LIMITED                 23.70        24.00          -0.30        10422            5              250001.40
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       60.00        57.00          3.00         10               1              600.00
13015    WATACHEMWATA CHEMICALS LTD.                    156.40       159.00         -2.60        165              3              25921.50
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         24.70        24.80          -0.10        3402             24             83871.40
32022    YPLYEAKIN POLYMER LIMITED                      27.80        28.30          -0.50        146200           124            4061359.60
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 15.20        15.20          0.00         13720            16             209316.00
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               15.80        15.50          0.30         11664            20             183145.60

------------------------------------------------------------------------------------------------------------------------------------------
 
				BULK TRADE
----------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId & Scrip Name                  Average(Tk.)       Maximum(Tk.)           Minimum(Tk.)           Total Volume Value (Tk.)        Trades      
------------------------------------- ------------------ ---------------------- ---------------------- ------------ ------------------ ----------- 
13020 BERGER PAINTS BANGLADESH LTD.   2250.00            2250.000000            2250.000000            12500        28125000.00        1
22025 EASTERN BANK LIMITED            30.50              30.500000              30.500000              375946       11466353.00        2

--------------------------------------------------------------------------------------------------------------------------------
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
14017 FUWANGFOOD  FU-WANG FOODS LIMITED                                  12.75         13.00        12.60        104956            97         1338498.50
19006 SINOBANGLA  SINOBANGLA INDUSTRIES LTD                              23.55         23.90        23.40        17625             17         415097.50
16014 KAY&QUE  KAY & QUE (BANGLADESH) LTD                                27.24         28.90        27.00        800               2          21790.00
13026 GHCL GLOBAL HEAVY CHEMICALS LIMITED                                38.92         39.00        38.40        3385              6          131745.00
16026 BBS BANGLADESH BUILDING SYSTEMS LTD.                               45.29         45.90        45.00        64775             71         2933613.80
19010 KPPL KHULNA PRINTING & PACKAGING LTD.                              7.02          7.20         6.90         22680             17         159180.00
14021 BEACHHATCH  BEACH HATCHERY LIMITED                                 8.33          8.40         8.10         4600              6          38340.00

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
MIDASFIN           24.80      22.70          2.10            9.2511
FAMILYTEX          8.60       7.90           0.70            8.8608
LIBRAINFU          520.00     479.60         40.40           8.4237
ASIAINS            17.20      15.90          1.30            8.1761
MONNOCERA          39.00      36.10          2.90            8.0332
PIONEERINS         30.50      28.40          2.10            7.3944
AAMRATECH          28.20      26.30          1.90            7.2243
NTC                690.10     645.10         45.00           6.9757
GOLDENSON          16.90      15.90          1.00            6.2893
REPUBLIC           17.20      16.20          1.00            6.1728

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
APOLOISPAT         14.80      16.20          -1.40           -8.6420
ASIAPACINS         15.40      16.70          -1.30           -7.7844
AZIZPIPES          63.00      68.00          -5.00           -7.3529
ANLIMAYARN         25.90      27.40          -1.50           -5.4745
KAY&QUE            27.20      28.50          -1.30           -4.5614
HRTEX              22.10      23.10          -1.00           -4.3290
SALAMCRST          28.50      29.60          -1.10           -3.7162
AMBEEPHA           425.90     442.30         -16.40          -3.7079
FORTUNE            45.50      46.90          -1.40           -2.9851
RUPALIBANK         26.70      27.50          -0.80           -2.9091

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
BEXIMCO            32988916.80        1365694         1306
BERGERPBL          28125000.00        12500           1
SQURPHARMA         21740581.40        88674           284
RSRMSTEEL          19085204.70        399571          329
ABBANK             12379771.00        592601          367
EBL                12301848.50        404764          24
FARCHEM            11541656.70        549524          605
MJLBD              10615138.90        88239           178
BSRMLTD            10569483.20        75357           291
SAPORTL            9204350.40         221673          424

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
BEXIMCO            32988916.80        1365694         1306
FAMILYTEX          5943219.30         705401          507
CNATEX             5052073.90         617025          250
ABBANK             12379771.00        592601          367
FARCHEM            11541656.70        549524          605
NBL                4092058.70         420953          169
EBL                12301848.50        404764          24
RSRMSTEEL          19085204.70        399571          329
GENNEXT            2800718.00         399528          172
AGNISYSL           7062023.70         390010          236

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
BEXIMCO            32988916.80        1365694         1306
FARCHEM            11541656.70        549524          605
FAMILYTEX          5943219.30         705401          507
SAPORTL            9204350.40         221673          424
ABBANK             12379771.00        592601          367
RSRMSTEEL          19085204.70        399571          329
OAL                6459652.40         298269          325
FORTUNE            5230222.90         113191          306
EMERALDOIL         6270303.90         162986          295
BSRMLTD            10569483.20        75357           291

------------------------------------------------------------
 
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                          Date: Nov 21 2016                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
12          BANK                                               1503        2622444         45717161.30          29                    29            5              19              5
18          CORPORATE BOND                                     1           5               4827.50              2                     2             1              0               1
2           TEXTILE N CLOTHING                                 2087        2813025         32393896.60          40                    52            20             12              20
11          MUTUAL FUNDS                                       134         303854          1795139.30           34                    12            5              2               5
3           PHARMA N CHEMICAL                                  2185        1603326         89946397.00          23                    26            8              10              8
30          MISCELLANEOUS                                      1972        1790604         46224940.50          14                    18            8              2               8
16          ICT                                                827         844733          19543245.60          7                     14            7              0               7
20          TELECOMMUNICATION                                  122         24919           4354266.20           2                     3             1              1               1
17          LEASING N FINANCE                                  702         734313          14895150.50          22                    22            5              12              5
10          ENERGY                                             1172        511108          35596158.80          16                    18            7              4               7
5           CEMENT                                             407         186157          15442722.00          7                     11            4              3               4
19          LIFE INSURANCE                                     62          20063           1091945.00           12                    7             1              5               1
6           ENG N ELECTRICAL                                   2692        1736008         69944747.30          27                    36            10             16              10
4           FOODS N ALLIED                                     712         486708          14134528.30          12                    15            6              3               6
7           LEATHR N FOOTWEAR                                  343         116434          6065852.20           6                     5             1              3               1
9           PAPERS N PRINTING                                  233         110393          3977603.50           4                     5             2              1               2
1           GENERAL INSURANCE                                  114         74106           1447174.00           30                    19            8              3               8
13          CERAMIC                                            196         139165          3469341.40           5                     9             4              1               4
8           SERVICES N PROPERTY                                971         741667          20853508.70          7                     7             2              3               2

----------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                                                                         SECTOR WISE CONCENTRATION                                                                    
                                                                           Date: Nov 21 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                                               45717161.30            10.71              240067487572.00        26.08                                           .0190                                         39912.9154         -.56
CEMENT                                             15442722.00            3.62               53016153856.20         5.76                                            .0291                                         6712.0801          -.15
CERAMIC                                            3469341.40             .81                6849517096.40          .74                                             .0507                                         559.4282           -.05
ENERGY                                             35596158.80            8.34               95577463216.90         10.38                                           .0372                                         9996.6450          .38
ENG N ELECTRICAL                                   69944747.30            16.38              55246938144.60         6.00                                            .1266                                         6178.2923          -.30
FOODS N ALLIED                                     14134528.30            3.31               38006286158.50         4.13                                            .0372                                         18137.4541         .59
GENERAL INSURANCE                                  1447174.00             .34                14799086880.40         1.61                                            .0098                                         5754.5453          .89
ICT                                                19543245.60            4.58               4654695626.70          .51                                             .4199                                         8600.9819          3.71
LEASING N FINANCE                                  14895150.50            3.49               34302776218.80         3.73                                            .0434                                         17894.1425         .66
LEATHR N FOOTWEAR                                  6065852.20             1.42               10100529209.60         1.10                                            .0601                                         6296.2840          -.28
LIFE INSURANCE                                     1091945.00             .26                20218731507.60         2.20                                            .0054                                         79662.0611         -.84
MISCELLANEOUS                                      46224940.50            10.83              44965844758.80         4.88                                            .1028                                         8203.5970          1.20
MUTUAL FUNDS                                       1795139.30             .42                17398374097.90         1.89                                            .0103                                         4962.3140          .15
PAPERS N PRINTING                                  3977603.50             .93                1501566545.10          .16                                             .2649                                         764.7158           .89
PHARMA N CHEMICAL                                  89946397.00            21.07              175770793604.60        19.09                                           .0512                                         30311.5878         -.03
SERVICES N PROPERTY                                20853508.70            4.88               18966914936.40         2.06                                            .1099                                         1863.9144          .46
TELECOMMUNICATION                                  4354266.20             1.02               43856956138.10         4.76                                            .0099                                         1722.9281          .07
TEXTILE N CLOTHING                                 32393896.60            7.59               39987541585.20         4.34                                            .0810                                         1989.7470          .61

---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
		           SECURITIES STATEMENT
-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripCd            ScripName                              YearHigh      YearLow       OpenPrice     ScripHigh     ScripLow      ClosePrice    PrevClosePrice    Difference       Trades        Volume        Value         
------------------ -------------------------------------- ------------- ------------- ------------- ------------- ------------- ------------- ----------------- ---------------- ------------- ------------- ------------- 
1JANATAMF          FIRST JANATA BANK MUTUAL FUND          6.10          4.20          4.90          5.00          4.80          4.90          4.90              0.00             21            52347         255805.60
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          11.90         7.30          8.60          8.60          8.60          8.60          8.60              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.                28.90         21.00         26.30         28.90         26.60         28.20         26.30             1.90             275           244359        6773068.00
ABB1STMF           AB BANK 1ST MUTUAL FUND                6.00          4.50          4.90          4.90          4.90          4.90          4.90              0.00             0             0             0.00
ABBANK             AB BANK LIMITED                        21.80         14.80         21.00         21.40         20.50         21.00         21.00             0.00             367           592601        12379771.00
ACI                ADVANCED CHEMICAL INDUSTRIES           600.00        393.00        407.00        407.00        404.50        405.50        407.00            -1.50            38            1955          794407.60
ACIFORMULA         ACI FORMULATIONS LIMITED               198.50        147.00        157.60        159.00        156.90        158.00        157.60            0.40             35            5470          863253.80
ACMELAB            ACME LABORATORIES LTD.                 139.00        95.50         101.80        102.50        101.00        101.20        101.80            -0.60            269           48083         4881994.40
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             59.20         37.60         39.00         39.00         38.70         38.80         39.00             -0.20            87            56890         2209449.60
AFCAGRO            AFC AGRO BIOTECH LTD.                  76.00         43.00         45.60         46.50         45.00         46.20         45.60             0.60             28            27497         1247905.40
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              69.30         46.50         55.20         56.20         53.90         54.20         55.20             -1.00            206           99028         5394960.80
AGNISYSL           AGNI SYSTEMS LIMITED                   24.80         16.00         17.50         19.00         17.80         18.30         18.40             -0.10            236           390010        7062023.70
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           8.50          5.60          7.50          7.50          7.50          7.50          7.50              0.00             0             0             0.00
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             16.10         12.10         15.20         15.20         15.10         15.20         15.20             0.00             17            16088         243917.60
ALLTEX             ALLTEX INDUSTRIES LIMITED              33.40         8.10          9.80          10.10         9.90          10.00         9.80              0.20             42            36810         368237.00
AMANFEED           AMAN FEED LIMITED                      92.00         42.00         70.70         71.00         69.60         70.00         70.70             -0.70            53            10825         760847.10
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          590.00        265.00        442.30        449.00        424.00        425.90        442.30            -16.40           24            902           389817.00
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          237.00        188.50        200.00        200.00        200.00        200.00        200.00            0.00             0             0             0.00
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             37.00         20.50         27.40         27.00         25.70         25.90         27.40             -1.50            14            4723          124613.70
ANWARGALV          ANWAR GALVANIZING LIMITED              95.00         60.00         71.80         71.50         70.20         70.50         71.80             -1.30            10            2405          169693.10
APEXFOODS          APEX FOODS LIMITED                     187.00        101.00        142.50        144.00        140.70        141.40        142.50            -1.10            22            1883          268784.70
APEXFOOT           APEX FOOTWEAR LIMITED                  405.40        290.00        353.00        366.00        353.50        355.40        353.00            2.40             12            1000          355372.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         144.10        35.00         118.40        122.00        120.00        120.00        118.40            1.60             3             95            11442.50
APEXTANRY          APEX TANNERY LIMITED                   168.00        109.10        126.70        129.00        126.10        126.10        126.70            -0.60            15            2060          264807.30
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          20.20         14.70         14.70         15.00         14.70         14.80         16.20             -1.40            245           241415        3574830.50
ARAMIT             ARAMIT LIMITED                         543.00        350.00        355.10        355.10        355.10        355.10        355.10            0.00             0             0             0.00
ARAMITCEM          ARAMIT CEMENT LIMITED                  43.50         25.50         31.90         32.80         31.20         32.60         31.90             0.70             68            28877         937411.10
ARGONDENIM         ARGON DENIMS LIMITED                   31.70         21.00         27.60         27.70         26.90         27.00         27.60             -0.60            97            76788         2083867.60
ASIAINS            ASIA INSURANCE LIMITED                 17.30         11.80         15.90         17.30         16.20         17.20         15.90             1.30             13            7875          135607.10
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            18.30         11.50         16.70         16.00         15.30         15.40         16.70             -1.30            2             1100          16900.00
ATCSLGF            ASIAN TIGER SANDHANI LIFE GROWTH FUND  10.80         6.50          9.80          9.80          9.80          9.80          9.80              0.00             0             0             0.00
AZIZPIPES          AZIZ PIPES LIMITED                     68.00         33.00         68.00         63.00         63.00         63.00         68.00             -5.00            1             100           6300.00
BANGAS             BANGAS LIMITED                         235.00        93.30         134.70        147.00        130.00        137.00        134.70            2.30             48            5190          712894.30
BANKASIA           BANK ASIA LIMITED                      19.70         13.50         18.00         18.80         17.60         18.80         18.00             0.80             9             9157          161948.90
BARKAPOWER         BARAKA POWER LIMITED                   33.60         27.00         27.90         28.10         27.90         28.10         27.90             0.20             22            15301         428838.00
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1430.00       1121.00       1180.90       1180.00       1170.00       1177.30       1180.90           -3.60            10            183           215450.00
BATBC              BRITISH AMERICAN TOBACCO BD CO         3070.00       2401.00       2508.10       2508.10       2508.10       2508.10       2508.10           0.00             0             0             0.00
BAYLEASING         BAY LEASING & INVESTMENT LTD.          23.40         14.00         20.40         20.40         20.00         20.10         20.40             -0.30            31            36010         728705.40
BBS                BANGLADESH BUILDING SYSTEMS LTD.       48.40         30.30         45.90         45.90         45.00         45.40         45.90             -0.50            71            64775         2933613.80
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         23.20         24.50         23.50         24.10         23.20             0.90             36            29706         715591.90
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.90         9.40          10.30         10.60         10.20         10.30         10.30             0.00             71            134482        1392702.80
BDLAMPS            BANGLADESH LAMPS LIMITED               280.00        160.50        171.20        175.90        175.00        175.30        171.20            4.10             3             175           30670.00
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.50         18.40         22.70         22.80         22.00         22.50         22.00             0.50             256           174302        3915723.10
BDWELDING          BD WELDING ELECTRODES LIMITED          23.70         8.10          8.80          9.10          8.90          8.90          8.80              0.10             3             3000          26727.60
BEACHHATCH         BEACH HATCHERY  LTD.                   16.80         7.90          8.00          8.40          8.10          8.30          8.00              0.30             6             4600          38340.00
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            24.20         14.30         19.00         19.30         18.70         19.00         19.00             0.00             75            81540         1556623.00
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     57.00         37.20         40.10         40.90         40.00         40.70         40.10             0.60             9             3781          153098.10
BERGERPBL          BERGER PAINTS BANGLADESH LTD           2549.00       1810.00       2350.00       2250.00       2250.00       2350.00       2350.00           0.00             1             12500         28125000.00
BEXIMCO            BEXIMCO LIMITED                        32.40         20.90         23.40         24.50         23.60         24.20         23.40             0.80             1306          1365694       32988916.80
BGIC               BD GENERAL INSURANCE COMPANY           18.50         13.00         15.70         15.50         15.50         15.50         15.70             -0.20            1             588           9114.00
BIFC               BD INDUSTRIAL FINANCE CO. LTD          12.50         6.90          7.70          7.70          7.70          7.70          7.70              0.00             0             0             0.00
BNICL              BANGLADESH NATIONAL INSURANCE COMPANY  38.00         11.10         18.30         19.00         18.30         18.70         18.30             0.40             73            50559         945882.00
BRACBANK           BRAC BANK LIMITED                      67.80         40.00         66.50         66.00         65.60         65.70         66.50             -0.80            19            4709          309936.80
BRACSCBOND         BRACB SUB. 25% CNVT. BONDS             968.00        900.00        950.00        950.00        950.00        950.00        950.00            0.00             0             0             0.00
BSC                BD SHIPPING CORPORATION LTD            522.00        281.00        480.20        490.00        482.00        484.90        480.20            4.70             182           6574          3193022.50
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    129.80        98.00         119.50        120.70        118.00        118.30        119.50            -1.20            81            16646         1977899.70
BSRMLTD            BANGLADESH STEEL RE-ROLLING MILLS LTD. 205.10        112.60        140.40        141.50        139.50        139.90        140.40            -0.50            291           75357         10569483.20
BSRMSTEEL          BSRM STEELS LIMITED                    107.00        83.00         93.50         93.50         92.80         93.10         93.50             -0.40            57            12871         1198358.30
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            95.70         75.50         81.90         83.80         82.00         83.30         81.90             1.40             75            30494         2529087.60
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             8.90          5.60          5.90          6.00          5.70          6.00          5.90              0.10             47            102898        601238.60
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          18.40         13.80         18.40         18.40         18.40         18.40         18.40             0.00             0             0             0.00
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           24.30         12.70         13.40         13.90         13.50         13.80         13.40             0.40             152           162007        2211303.30
CITYBANK           THE CITY BANK LIMITED                  25.50         19.90         23.60         23.90         23.70         23.80         23.60             0.20             38            29856         710745.70
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         16.30         10.00         14.40         14.50         14.50         14.50         14.40             0.10             2             13            188.50
CNATEX             C & A TEXTILES LTD.                    13.10         7.40          8.00          8.30          8.00          8.30          8.00              0.30             250           617025        5052073.90
CONFIDCEM          CONFIDENCE CEMENT LIMITED              135.00        70.00         109.20        114.90        109.90        111.20        109.20            2.00             146           47358         5343897.80
CONTININS          CONTINENTAL INSURANCE LIMITED          19.30         10.50         17.00         17.00         17.00         17.00         17.00             0.00             0             0             0.00
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         339.50        186.10        192.10        192.10        192.10        192.10        192.10            0.00             0             0             0.00
DACCADYE           THE DACCA DYEING & MFC. CO. LT         20.00         6.50          6.80          6.80          6.80          6.80          6.80              0.00             0             0             0.00
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             35.30         18.00         33.60         34.20         33.00         34.00         33.60             0.40             49            55058         1844722.60
DBH                DELTA BRAC HOUSING FIN. CORP.          144.00        97.00         103.40        103.00        101.80        101.80        103.40            -1.60            9             2300          235250.00
DBH1STMF           DBH FIRST MUTUAL FUND                  7.20          4.70          6.80          6.70          6.70          6.70          6.80              -0.10            2             1000          6700.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           125.50        90.00         98.50         98.00         96.80         97.10         98.50             -1.40            36            6385          621363.50
DELTASPINN         DELTA SPINNERS LIMITED                 12.10         7.40          8.70          8.70          8.70          8.70          8.70              0.00             0             0             0.00
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         59.00         45.00         49.00         49.10         48.90         49.10         49.00             0.10             22            5326          260967.40
DESHBANDHU         DESHBANDHU POLYMER LIMITED             14.20         7.70          8.50          8.50          8.50          8.50          8.50              0.00             0             0             0.00
DHAKABANK          DHAKA BANK LIMITED                     20.50         13.40         17.00         16.80         16.60         16.60         17.00             -0.40            12            4917          82274.20
DHAKAINS           DHAKA INSURANCE LIMITED                22.50         13.00         21.00         22.00         21.50         21.70         21.00             0.70             3             1500          32500.00
DOREENPWR          DOREEN POWER GENERATIONS AND SYSTEMS L 144.00        49.50         108.90        112.50        107.10        109.80        108.90            0.90             153           30057         3293515.30
DSSL               DRAGON SWEATER & SPINNING LTD.         21.00         9.30          13.00         13.00         12.10         12.20         12.40             -0.20            266           300363        3697462.80
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         106.70        107.00        106.00        106.30        106.70            -0.40            3             94            9988.00
EASTERNINS         EASTERN INSURANCE COMPANY LTD          27.90         18.00         24.60         24.60         24.60         24.60         24.60             0.00             0             0             0.00
EASTLAND           EASTLAND INSURANCE COMPANY LTD         23.90         16.20         20.10         20.10         20.10         20.10         20.10             0.00             0             0             0.00
EBL                EASTERN BANK LIMITED                   35.00         24.20         29.00         30.50         28.90         29.00         29.00             0.00             24            404764        12301848.50
EBL1STMF           EBL FIRST MUTUAL FUND                  5.80          4.20          5.00          5.00          5.00          5.00          5.00              0.00             5             2204          11020.00
EBLNRBMF           EBL NRB MUTUAL FUND                    6.10          4.20          4.70          4.70          4.70          4.70          4.70              0.00             0             0             0.00
ECABLES            EASTERN CABLES LIMITED                 202.00        100.00        144.80        151.90        144.00        144.10        144.80            -0.70            8             781           112781.90
EHL                EASTERN HOUSING LIMITED                46.00         31.20         43.60         44.00         42.40         42.50         43.60             -1.10            103           53959         2321116.00
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            80.20         31.20         37.10         39.40         37.00         38.40         37.10             1.30             295           162986        6270303.90
ENVOYTEX           ENVOY TEXTILES LIMITED                 46.30         31.00         36.40         36.70         36.70         36.70         36.40             0.30             1             577           21175.90
ETL                EVINCE TEXTILES LIMITED                28.70         14.20         18.60         18.50         18.10         18.30         18.60             -0.30            31            42074         770320.40
EXIM1STMF          EXIM BANK 1ST MUTUAL FUND              10.10         4.50          7.10          7.10          7.10          7.10          7.10              0.00             0             0             0.00
EXIMBANK           EXPORT IMPORT BANK OF BD LTD           11.00         7.50          10.80         11.00         10.70         10.80         10.90             -0.10            120           277881        2993235.20
FAMILYTEX          FAMILYTEX (BD) LTD.                    12.50         7.70          7.90          8.60          8.00          8.60          7.90              0.70             507           705401        5943219.30
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           33.70         18.40         21.20         21.80         20.70         20.80         21.20             -0.40            605           549524        11541656.70
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      11.90         7.50          10.00         10.00         9.80          10.00         10.00             0.00             24            32836         327060.00
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          81.50         54.20         62.80         62.80         62.80         62.80         62.80             0.00             0             0             0.00
FASFIN             FAS FINANCE & INVESTMENT LTD           13.40         7.40          11.90         12.00         11.60         11.70         11.90             -0.20            17            33862         394499.60
FBFIF              FIRST BANGLADESH FIXED INCOME FUND     8.90          5.30          5.60          5.60          5.60          5.60          5.60              0.00             0             0             0.00
FEDERALINS         FEDERAL INSURANCE COMPANY LTD          13.30         8.10          10.00         10.40         10.40         10.40         10.00             0.40             2             2500          26000.00
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  27.50         16.10         22.50         22.50         22.20         22.40         22.50             -0.10            9             9989          223902.50
FINEFOODS          FINE FOODS LIMITED                     21.00         7.00          18.90         18.90         18.90         18.90         18.90             0.00             0             0             0.00
FIRSTFIN           FIRST FINANCE LIMITED                  12.80         6.00          7.10          7.20          7.10          7.10          7.10              0.00             3             6000          42700.00
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         12.60         7.80          12.50         12.50         12.10         12.20         12.50             -0.30            87            142184        1739114.00
FORTUNE            FORTUNE SHOES LIMITED                  64.00         40.00         46.90         47.50         45.30         45.50         46.90             -1.40            306           113191        5230222.90
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           19.50         11.20         13.90         14.20         13.80         14.10         13.90             0.20             53            50684         704623.40
FUWANGFOOD         FU-WANG FOODS LIMITED                  17.30         12.00         12.60         13.00         12.60         12.90         12.60             0.30             97            104956        1338498.50
GBBPOWER           GBB POWER LTD.                         19.20         13.50         14.90         15.10         14.90         15.00         14.90             0.10             57            66500         996486.50
GENNEXT            GENERATION NEXT FASHIONS LTD.          11.00         6.60          6.90          7.10          6.90          7.00          6.90              0.10             172           399528        2800718.00
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    37.20         22.70         35.00         36.60         35.20         36.50         35.00             1.50             114           102277        3685406.10
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         47.40         33.50         37.90         39.00         38.40         39.00         37.90             1.10             6             3385          131745.00
GOLDENSON          GOLDEN SON LIMITED                     32.80         15.00         15.90         17.00         16.00         16.90         15.90             1.00             217           126818        2116239.70
GP                 GRAMEENPHONE LIMITED                   294.00        226.00        286.20        288.90        286.30        286.80        286.20            0.60             41            8273          2376366.50
GPHISPAT           GPH ISPAT LTD.                         59.00         26.30         28.70         28.50         27.90         28.30         28.70             -0.40            87            65404         1851373.20
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         86.00         53.10         68.60         70.20         69.50         70.20         68.60             1.60             7             1610          112661.00
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            11.90         9.40          10.20         10.30         10.20         10.20         10.20             0.00             15            57980         591496.00
GREENDELMF         GREEN DELTA MUTUAL FUND                7.20          4.20          6.80          6.80          6.80          6.80          6.80              0.00             0             0             0.00
GREENDELT          GREEN DELTA INSURANCE COMPANY          56.90         40.20         45.50         45.50         45.50         45.50         45.50             0.00             0             0             0.00
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      22.40         11.00         20.40         20.40         19.50         20.00         20.40             -0.40            73            82742         1660379.00
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         64.90         38.20         47.70         50.30         47.70         48.50         47.70             0.80             178           65333         3201274.00
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         617.00        480.30        551.00        552.00        545.30        550.10        551.00            -0.90            14            2031          1117340.80
HFL                HAMID FABRICS LTD.                     25.40         13.00         21.80         22.70         21.80         22.60         21.80             0.80             92            88907         1975316.50
HRTEX              H.R.TEXTILE MILLS LIMITED              26.70         17.00         23.10         22.10         22.10         22.10         23.10             -1.00            1             33            729.30
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            36.00         27.10         35.80         35.00         35.00         35.00         35.80             -0.80            2             200           7000.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           1000.00       900.00        964.00        965.50        965.50        965.50        964.00            1.50             1             5             4827.50
IBNSINA            THE IBN SINA PHARMACEUTICALS           267.00        136.60        210.80        208.10        208.00        208.00        210.80            -2.80            2             100           20802.00
ICB                INVESTMENT CORP OF BANGLADESH          113.00        90.00         98.90         99.00         98.00         98.00         98.90             -0.90            36            7637          751409.50
ICB1STNRB          ICB AMCL FIRST NRB MUTUAL FUND         22.70         17.50         18.60         18.60         18.60         18.60         18.60             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          4.40          4.50          4.50          4.50          4.40              0.10             3             2000          9000.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            5.30          4.30          5.10          5.10          5.10          5.10          5.10              0.00             2             1000          5100.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                6.80          5.30          5.90          5.90          5.90          5.90          5.90              0.00             0             0             0.00
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 6.60          5.70          5.90          6.00          6.00          6.00          5.90              0.10             2             30500         183000.00
IDLC               IDLC FINANCE LIMITED                   65.30         46.80         60.20         61.10         59.60         60.50         60.20             0.30             11            3354          203027.00
IFADAUTOS          IFAD AUTOS LIMITED                     102.80        71.00         78.80         79.80         77.00         77.80         78.80             -1.00            45            12847         1007040.10
IFIC               INTL FINANCE INV & COMM BANK           21.80         14.60         19.60         19.40         19.20         19.30         19.60             -0.30            46            34815         672227.90
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              5.20          3.90          4.80          4.80          4.70          4.80          4.80              0.00             5             30200         142940.00
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             7.30          5.80          6.50          6.60          6.50          6.50          6.50              0.00             4             2000          13050.00
ILFSL              INT'L LEASING & FINANCIAL SERV         11.70         7.20          9.80          9.70          9.70          9.70          9.80              -0.10            8             8604          83458.80
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             13.60         8.90          10.20         10.20         10.20         10.20         10.20             0.00             0             0             0.00
INTECH             INTECH LIMITED                         16.10         10.00         11.80         12.70         11.80         12.40         11.80             0.60             107           81090         995789.40
IPDC               IPDC OF BANGLADESH LIMITED             44.30         18.20         42.50         43.00         41.90         42.70         42.50             0.20             35            16694         708643.50
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         34.80         20.80         30.30         30.30         29.90         30.00         30.30             -0.30            36            24836         748968.80
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         16.90         11.70         15.70         15.80         15.40         15.60         15.70             -0.10            21            34130         532394.00
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         19.60         12.60         17.50         17.50         17.50         17.50         17.50             0.00             0             0             0.00
ISNLTD             INFORMATION SERVICES NETWORK L         16.00         9.50          11.90         12.00         12.00         12.00         11.90             0.10             2             1000          12000.00
ITC                IT CONSULTANTS LIMITED                 83.50         32.50         49.10         49.70         48.50         49.40         49.10             0.30             122           43510         2140050.00
JAMUNABANK         JAMUNA BANK LIMITED                    15.50         11.00         14.50         14.60         14.20         14.40         14.50             -0.10            11            15303         220631.60
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             205.00        140.10        193.20        193.00        190.40        190.90        193.20            -2.30            35            6030          1155644.30
JANATAINS          JANATA INSURANCE COMPANY LTD           13.60         9.00          12.00         12.00         12.00         12.00         12.00             0.00             0             0             0.00
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    208.40        145.00        154.10        158.00        155.00        157.00        154.10            2.90             27            2595          404900.90
KAY&QUE            KAY & QUE (BANGLADESH) LTD             32.50         16.00         28.50         28.90         27.00         27.20         28.50             -1.30            2             800           21790.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  28.60         14.20         15.50         17.00         16.50         17.00         17.20             -0.20            168           186999        3148846.80
KDSALTD            KDS ACCESSORIES LTD.                   93.50         52.80         69.10         70.50         68.00         68.20         69.10             -0.90            218           59578         4124302.80
KEYACOSMET         KEYA COSMETICS LIMITED                 16.30         9.60          10.00         10.00         9.90          10.00         10.00             0.00             149           283894        2834745.00
KOHINOOR           KOHINOOR CHEMICAL CO (BD) LTD          471.00        320.00        443.30        443.30        443.30        443.30        443.30            0.00             0             0             0.00
KPCL               KHULNA POWER COMPANY LIMITED           80.20         58.00         62.90         63.70         62.40         63.50         62.90             0.60             146           71288         4497848.00
KPPL               KHULNA PRINTING & PACKAGING LTD.       15.40         6.40          6.90          7.20          6.90          6.90          6.90              0.00             17            22680         159180.00
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           86.50         55.30         74.90         74.80         74.10         74.40         74.90             -0.50            150           101348        7551041.10
LANKABAFIN         LANKABANGLA FINANCE LIMITED            43.00         25.60         27.50         28.00         27.30         27.40         27.50             -0.10            115           110545        3046204.50
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                36.00         15.00         18.60         18.60         18.60         18.60         18.60             0.00             0             0             0.00
LIBRAINFU          LIBRA INFUSIONS LIMITED                835.00        316.40        479.60        520.00        520.00        520.00        479.60            40.40            1             6             3120.00
LINDEBD            LINDE BANGLADESH LIMITED               1500.00       1061.00       1334.30       1334.30       1334.30       1334.30       1334.30           0.00             0             0             0.00
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            7.40          4.80          6.60          6.60          6.60          6.60          6.60              0.00             0             0             0.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         10.40         6.10          6.90          7.10          7.00          7.00          6.90              0.10             21            11217         78732.40
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.00         15.00         15.20         15.60         15.20         15.40         15.20             0.20             8             4415          67860.50
MARICO             MARICO BANGLADESH LIMITED              1454.00       1150.10       1230.00       1225.00       1225.00       1225.00       1230.00           -5.00            1             16            19600.00
MATINSPINN         MATIN SPINNING MILLS LTD.              42.50         35.50         37.50         39.50         37.70         38.50         37.50             1.00             20            4787          183906.80
MBL1STMF           MBL 1ST MUTUAL FUND                    7.40          5.10          7.10          7.10          7.10          7.10          7.10              0.00             3             8000          56800.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            123.90        80.00         92.40         95.00         95.00         95.00         92.40             2.60             2             100           9500.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          68.90         45.00         52.00         51.60         51.50         51.60         52.00             -0.40            2             140           7223.80
MERCANBANK         MERCANTILE BANK LIMITED                14.30         8.60          14.10         14.20         14.00         14.10         14.10             0.00             31            42657         600535.40
MERCINS            MERCANTILE INSURANCE CO.LTD.           14.80         10.00         14.10         14.10         14.10         14.10         14.10             0.00             0             0             0.00
METROSPIN          METRO SPINNING LIMITED                 11.10         6.10          6.30          6.60          6.40          6.40          6.30              0.10             13            13910         90636.00
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   29.00         14.00         14.60         14.90         14.60         14.80         14.60             0.20             77            81626         1204894.00
MICEMENT           M.I. CEMENT FACTORY LTD.               85.30         70.00         73.30         74.50         73.00         74.50         73.30             1.20             22            5538          407822.70
MIDASFIN           MIDAS FINANCING LIMITED                25.40         14.00         22.70         24.80         24.80         24.80         22.70             2.10             1             50            1240.00
MIRACLEIND         MIRACLE INDUSTRIES LIMITED             44.10         24.00         41.60         43.70         41.50         42.30         41.60             0.70             21            4755          202052.00
MITHUNKNIT         MITHUN KNITTING AND DYEING             80.00         52.80         71.50         72.00         70.20         71.20         71.50             -0.30            66            15849         1124160.90
MJLBD              MJL BANGLADESH LIMITED                 129.50        82.90         119.00        121.20        119.00        120.80        119.00            1.80             178           88239         10615138.90
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           45.20         34.00         36.10         39.70         38.20         39.00         36.10             2.90             8             2090          81460.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               192.00        133.20        182.20        182.90        181.10        181.70        182.20            -0.50            44            5242          953071.10
MTB                MUTUAL TRUST BANK LIMITED              23.00         14.00         22.00         22.00         22.00         22.00         22.00             0.00             0             0             0.00
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         226.00        154.00        183.00        179.00        179.00        179.00        183.00            -4.00            1             30            5370.00
NAVANACNG          NAVANA CNG LIMITED                     58.00         41.20         55.10         55.00         53.90         54.00         55.10             -1.10            38            12374         672375.20
NBL                NATIONAL BANK LIMITED                  10.30         7.70          9.80          9.90          9.60          9.70          9.80              -0.10            169           420953        4092058.70
NCCBANK            N C C BANK LIMITED                     11.10         8.20          10.70         10.80         10.60         10.70         10.70             0.00             26            38478         411457.30
NCCBLMF1           NCCBL MUTUAL FUND-1                    7.30          4.60          6.50          6.50          6.50          6.50          6.50              0.00             0             0             0.00
NFML               NATIONAL FEED MILL LTD.                24.70         15.50         17.20         17.50         17.20         17.40         17.20             0.20             79            64480         1118699.00
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         57.40         26.40         52.30         56.60         52.00         55.10         52.30             2.80             74            31991         1737121.60
NITOLINS           NITOL INSURANCE COMPANY LTD            27.80         19.00         19.00         19.00         19.00         19.00         19.00             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         19.00         19.00         19.00         19.00         19.00             0.00             0             0             0.00
NPOLYMAR           NATIONAL POLYMER IND LTD               105.00        70.00         72.50         78.40         73.10         74.00         72.50             1.50             14            4570          338283.50
NTC                NATIONAL TEA COMPANY LIMITED           693.00        497.00        645.10        693.00        690.00        690.10        645.10            45.00            5             165           113865.00
OAL                OLYMPIC ACCESSORIES LTD.               38.40         18.90         21.50         21.80         21.40         21.60         21.50             0.10             325           298269        6459652.40
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             367.70        246.40        306.90        306.90        306.90        306.90        306.90            0.00             0             0             0.00
ONEBANKLTD         ONE BANK LIMITED                       16.70         11.90         15.40         15.30         15.10         15.20         15.40             -0.20            61            68137         1036773.50
ORIONINFU          ORION INFUSION LIMITED                 78.10         51.10         58.90         59.60         58.80         59.10         58.90             0.20             87            25895         1530560.90
ORIONPHARM         ORION PHARMA LTD.                      44.80         33.40         40.40         41.90         40.40         40.60         40.40             0.20             210           154773        6354728.30
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       33.80         20.70         21.60         21.60         21.60         21.60         21.60             0.00             0             0             0.00
PADMAOIL           PADMA OIL COMPANY LIMITED              199.00        161.50        186.50        186.90        185.30        186.70        186.50            0.20             35            6332          1181679.30
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            19.70         9.20          19.00         19.00         19.00         19.00         19.00             0.00             0             0             0.00
PENINSULA          PENINSULA CHITTAGONG LIMITED           26.20         14.00         25.50         26.20         24.60         25.10         25.50             -0.40            205           213252        5435491.70
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         18.00         12.90         16.20         16.20         16.20         16.20         16.20             0.00             1             45            729.00
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           5.10          4.10          4.50          4.50          4.50          4.50          4.50              0.00             0             0             0.00
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          26.90         18.00         21.50         22.90         22.60         22.80         21.50             1.30             7             2279          51927.80
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          26.90         15.40         26.00         26.90         25.60         26.70         26.00             0.70             43            65996         1735022.40
PHPMF1             PHP FIRST MUTUAL FUND                  5.40          4.00          4.40          4.50          4.40          4.40          4.40              0.00             47            102977        454874.50
PIONEERINS         PIONEER INSURANCE COMPANY LTD          35.00         23.40         28.40         30.50         30.50         30.50         28.40             2.10             4             7300          222650.00
PLFSL              PEOPLE'S LEASING & FIN'L SERV.         16.00         6.50          6.90          7.00          6.80          6.90          6.90              0.00             25            33112         227966.60
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         5.20          4.00          4.40          4.40          4.30          4.40          4.40              0.00             10            3586          15752.90
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.          69.60         46.00         55.60         56.90         55.40         55.70         55.60             0.10             231           98678         5525730.50
PRAGATIINS         PRAGATI INSURANCE LIMITED              28.60         21.20         24.70         24.70         24.70         24.70         24.70             0.00             0             0             0.00
PRAGATILIF         PRAGATI LIFE INSURANCE LTD.            165.40        75.20         89.00         89.00         89.00         89.00         89.00             0.00             0             0             0.00
PREMIERBAN         THE PREMIER BANK LIMITED               9.80          6.70          9.10          9.10          9.00          9.00          9.10              -0.10            76            122422        1102968.00
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           105.10        74.00         85.70         83.70         83.60         83.70         85.70             -2.00            5             905           75708.50
PREMIERLEA         PREMIER LEASING & FINANCE LTD          11.40         7.50          10.10         10.10         9.90          9.90          10.10             -0.20            34            37400         372560.00
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             5.50          4.30          5.00          5.00          5.00          5.00          5.00              0.00             1             50            250.00
PRIMEBANK          PRIME BANK LIMITED                     18.40         13.10         15.90         15.90         15.20         15.80         15.90             -0.10            7             8235          129833.00
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         13.30         7.00          8.20          8.20          8.20          8.20          8.20              0.00             5             2103          17244.60
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         58.00         59.00         56.50         58.50         58.00             0.50             2             250           14625.00
PRIMETEX           PRIME TEXTILE SPINNING MILLS           24.50         14.50         21.00         21.00         21.00         21.00         21.00             0.00             0             0             0.00
PROGRESLIF         PROGRESSIVE LIFE INS. CO. LTD          58.00         48.00         48.00         48.00         48.00         48.00         48.00             0.00             0             0             0.00
PROVATIINS         PROVATI INSURANCE CO. LTD              16.00         10.10         13.80         13.80         13.80         13.80         13.80             0.00             0             0             0.00
PTL                PARAMOUNT TEXTILE LIMITED              22.30         14.00         21.70         21.70         21.70         21.70         21.70             0.00             0             0             0.00
PUBALIBANK         PUBALI BANK LIMITED                    24.00         15.50         20.00         20.20         19.20         20.10         20.00             0.10             27            11833         235235.40
QSMDRYCELL         QUASEM DRYCELLS LIMITED                135.00        64.20         97.50         99.50         97.00         97.10         97.50             -0.40            134           41834         4108449.50
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            109.00        33.60         93.50         95.00         90.00         91.40         93.50             -2.10            11            1363          124532.50
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              74.60         55.10         61.10         61.30         60.20         60.30         61.10             -0.80            106           35801         2165399.50
RANFOUNDRY         RANGPUR FOUNDRY LTD                    123.00        93.00         103.00        106.80        101.00        106.50        103.00            3.50             5             128           13601.40
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     17.60         11.30         15.50         15.60         15.10         15.20         15.50             -0.30            114           103288        1581903.30
RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         1614.00       1466.20       1490.10       1490.10       1490.10       1490.10       1490.10           0.00             0             0             0.00
REGENTTEX          REGENT TEXTILE MILLS LTD.              24.30         10.80         12.80         12.90         12.60         12.70         12.80             -0.10            46            72288         920537.60
RELIANCE1          1ST SCHEME OF RELIANCE INS. MF         9.00          6.10          7.10          7.10          7.10          7.10          7.10              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         16.20         17.20         16.00         17.20         16.20             1.00             3             244           4058.00
RNSPIN             R. N. SPINNING MILLS LIMITED           26.60         16.50         17.30         17.40         17.20         17.30         17.30             0.00             19            5347          92154.40
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   52.10         38.00         47.50         48.20         47.10         47.30         47.50             -0.20            329           399571        19085204.70
RUPALIBANK         RUPALI BANK LIMITED                    38.00         23.00         27.50         26.70         26.70         26.70         27.50             -0.80            1             500           13350.00
RUPALIINS          RUPALI INSURANCE COMPANY LTD           19.40         11.30         16.80         16.80         16.80         16.80         16.80             0.00             1             32            537.60
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         45.50         28.10         35.50         35.30         35.00         35.10         35.50             -0.40            17            8716          305665.30
SAFKOSPINN         SAFKO SPINNING MILLS LTD               20.50         10.20         11.30         11.30         11.10         11.10         11.30             -0.20            12            5920          66296.00
SAIFPOWER          SAIF POWERTEC LIMITED                  72.80         45.10         48.20         48.30         47.30         47.40         48.20             -0.80            114           54005         2581591.10
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               17.00         11.90         13.60         14.30         13.80         14.20         13.60             0.60             37            97202         1369393.60
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               17.90         12.80         14.00         14.00         14.00         14.00         14.00             0.00             0             0             0.00
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         32.00         23.70         29.60         30.00         28.00         28.50         29.60             -1.10            66            28925         846809.00
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            15.50         8.90          13.40         13.90         13.20         13.30         13.40             -0.10            53            69556         934094.50
SAMATALETH         SAMATA LEATHER COMPLEX LTD             31.00         23.00         23.00         23.00         23.00         23.00         23.00             0.00             0             0             0.00
SAMORITA           SAMORITA HOSPITAL LIMITED              86.50         61.10         63.90         63.90         63.90         63.90         63.90             0.00             0             0             0.00
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         41.70         27.50         30.10         30.40         29.70         30.30         30.10             0.20             4             4542          137697.40
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           64.70         35.70         39.80         41.90         40.50         41.80         39.80             2.00             424           221673        9204350.40
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          9.60          9.60          9.60          9.60          9.60              0.00             0             0             0.00
SHAHJABANK         SHAHJALAL ISLAMI BANK LTD.             14.00         10.50         13.80         13.90         13.60         13.80         13.80             0.00             21            11867         162254.50
SHASHADNIM         SHASHA DENIMS LTD.                     64.00         33.30         59.50         59.70         58.00         58.90         59.50             -0.60            138           44158         2603683.50
SHURWID            SHURWID INDUSTRIES LTD.                22.00         8.00          8.30          8.60          8.60          8.60          8.30              0.30             3             199           1711.40
SIBL               SOCIAL ISLAMI BANK LIMITED             17.20         11.30         17.00         17.00         16.50         16.70         17.00             -0.30            28            29822         498467.00
SIMTEX             SIMTEX INDUSTRIES LTD.                 24.80         17.50         20.10         20.70         20.10         20.60         20.10             0.50             3             2011          41456.20
SINGERBD           SINGER BANGLADESH LIMITED              204.00        139.00        185.30        187.00        184.00        186.70        185.30            1.40             39            7869          1466086.10
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          42.50         19.30         23.90         23.90         23.40         23.80         23.90             -0.10            17            17625         415097.50
SONARBAINS         SONAR BANGLA INSURANCE LTD.            16.40         11.20         15.40         15.30         15.00         15.20         15.40             -0.20            2             71            1080.00
SONARGAON          SONARGAON TEXTILES LIMITED             13.00         7.00          8.40          8.60          8.60          8.60          8.40              0.20             4             5193          44659.80
SOUTHEASTB         SOUTHEAST BANK LIMITED                 18.00         13.40         17.50         17.40         17.20         17.40         17.50             -0.10            54            45508         790483.80
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            12.00         8.00          8.20          8.40          8.00          8.40          8.20              0.20             20            48380         394906.00
SPCL               SHAHJIBAZAR POWER CO. LTD.             176.00        87.00         149.50        149.80        148.60        149.30        149.50            -0.20            40            6558          977682.30
SQUARETEXT         SQUARE TEXTILES LIMITED                77.00         63.00         64.70         64.30         64.30         64.30         64.70             -0.40            2             330           21219.00
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         275.00        244.00        246.40        246.90        244.00        244.90        246.40            -1.50            284           88674         21740581.40
STANCERAM          STANDARD CERAMIC INDS LIMITED          72.90         41.40         52.00         56.50         54.00         54.10         52.00             2.10             9             2210          122952.50
STANDARINS         STANDARD INSURANCE LIMITED             18.90         10.00         17.70         17.70         17.70         17.70         17.70             0.00             0             0             0.00
STANDBANKL         STANDARD BANK LIMITED                  11.80         7.80          10.50         10.50         10.20         10.30         10.50             -0.20            73            126990        1305768.70
SUMITPOWER         SUMMIT POWER LIMITED                   43.80         31.40         34.20         34.50         34.10         34.30         34.20             0.10             76            26576         912365.80
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      38.50         15.40         18.70         18.70         18.70         18.70         18.70             0.00             0             0             0.00
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          20.00         12.40         18.00         18.00         18.00         18.00         18.00             0.00             0             0             0.00
TALLUSPIN          TALLU SPINNING MILLS LIMITED           26.90         7.70          8.50          8.50          8.30          8.50          8.50              0.00             15            7570          64036.00
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         53.20         41.80         46.40         47.20         46.60         47.00         46.40             0.60             69            76479         3585658.40
TOSRIFA            TOSRIFA INDUSTRIES LIMITED             26.20         12.70         17.20         17.50         17.40         17.40         17.20             0.20             9             2418          42143.20
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.50          4.20          4.80          5.00          4.80          4.90          4.80              0.10             14            10010         49350.30
TRUSTBANK          TRUST BANK LIMITED                     24.90         15.10         23.30         23.20         23.10         23.10         23.30             -0.20            20            14459         334312.90
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     14.10         9.30          10.80         11.00         10.80         10.90         10.80             0.10             27            27989         304347.10
UCB                UNITED COMMERCIAL BANK LTD.            22.30         15.10         19.50         19.50         19.10         19.20         19.50             -0.30            115           112956        2179053.50
UNIONCAP           UNION CAPITAL LIMITED                  17.30         10.20         13.00         13.00         12.70         12.80         13.00             -0.20            65            54455         696961.20
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            54.80         39.00         40.90         41.20         40.50         41.00         40.90             0.10             26            10960         447511.00
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               8.20          4.40          4.60          4.60          4.50          4.60          4.60              0.00             99            187818        863448.50
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 175.30        133.00        142.00        143.50        141.90        142.10        142.00            0.10             64            8502          1211533.00
USMANIAGL          USMANIA GLASS SHEET FAC LTD            124.00        71.00         92.10         92.50         90.80         92.50         92.10             0.40             12            1057          97403.30
UTTARABANK         UTTARA BANK LIMITED                    26.00         16.50         24.00         24.00         23.60         23.70         24.00             -0.30            5             10422         250001.40
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         65.50         44.10         57.00         60.00         60.00         60.00         57.00             3.00             1             10            600.00
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        159.00        162.00        156.40        156.40        159.00            -2.60            3             165           25921.50
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           28.90         20.70         24.80         24.70         24.60         24.70         24.80             -0.10            24            3402          83871.40
YPL                YEAKIN POLYMER LIMITED                 47.00         25.20         28.30         28.60         27.30         27.80         28.30             -0.50            124           146200        4061359.60
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   26.50         14.60         15.20         15.40         15.20         15.20         15.20             0.00             16            13720         209316.00
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               24.50         15.00         15.50         15.80         15.40         15.80         15.50             0.30             20            11664         183145.60

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

Leave a Reply

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

*

%d bloggers like this: