Home | Breaking News | Chittagong Stock Exchange Limited MARKET SUMMARY

Chittagong Stock Exchange Limited MARKET SUMMARY

 Date: 28 Nov 2016
CASPI (CSE All Share Price Index)    : 14773.3842       Issues Traded           : 252
Change in Index (Value)              :    49.9520       Issues Gained           : 141
Change in Index (%)                  :    0.3393        Issues Incurred Loss    : 80
CSE-30 Index                         : 13226.3522       Issues Remained Unchange: 31
Change in Index (%)                  :    0.2530    
Change in Index (Value)              :    33.3772   
CSCX (CSE Selective Categories Index): 8984.1498 
Change in Index (%)                  :    0.2981    
Change in Index (Value)              :    26.7043   
CSE 50 (Benchmark Index)       : 1090.5196 
Change in Index (%)                  :    0.0186    
Change in Index (Value)              :    0.2026    
CSI (CSE SHARIAH Index)              : 1025.0658 
Change in Index (%)                  :    0.2110    
Change in Index (Value)              :    2.1581    
Turnover in Value in Taka      : 414,518,978.10
Turnover in Volume             : 18821419
Contract Numbers               : 19845
Issued Capital in Taka         : 580,064,134,300.00
Closing Market Capital in Taka : 2,659,554,286,755.80
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        5.20         5.30           -0.10        37296            28             194413.70
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               28.10        28.30          -0.20        58051            73             1645069.50
21038    ABB1STMFAB BANK 1ST MUTUAL FUND                5.20         5.50           -0.30        59000            14             309450.00
22002    ABBANK AB BANK LIMITED                         21.90        21.90          0.00         275163           290            6037167.30
13003    ACI ADVANCED CHEMICAL INDUSTRIES               410.10       408.00         2.10         1293             38             530575.00
13021    ACIFORMULA ACI FORMULATIONS LIMITED            159.90       160.50         -0.60        5904             28             949874.40
13031    ACMELABACME LABORATORIES LTD.                  100.10       99.90          0.20         47543            233            4747288.10
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          38.80        38.30          0.50         95180            185            3668230.80
13029    AFCAGROAFC AGRO BIOTECH LTD.                   45.40        45.30          0.10         31170            55             1426218.40
24006    AGNISYSL AGNI SYSTEMS LIMITED                  19.40        19.30          0.10         94818            140            1848848.70
21032    AIBL1STIMF AIBL 1ST ISLAMIC MUTUAL FUND        7.30         7.50           -0.20        100              1              730.00
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           15.30        15.30          0.00         5923             25             90203.60
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               9.80         9.90           -0.10        18037            19             176047.60
32021    AMANFEEDAMAN FEED LIMITED                      70.00        70.10          -0.10        12748            58             894374.50
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         374.60       373.10         1.50         752              14             282645.50
14005    AMCL(PRAN) AGRICULTURAL MARKETING CO LTD       201.60       198.10         3.50         900              3              181400.00
12025    ANLIMAYARN ANLIMA YARN DYEING LIMITED          27.00        28.80          -1.80        10860            16             287879.50
14001    APEXFOODS APEX FOODS LIMITED                   140.30       141.50         -1.20        4218             35             600175.00
17002    APEXFOOTAPEX FOOTWEAR LIMITED                  342.50       349.30         -6.80        611              13             209399.50
12004    APEXSPINN APEX SPINNING & KNITTING MILLS       113.90       119.00         -5.10        1875             9              215332.50
17001    APEXTANRY APEX TANNERY LIMITED                 126.00       125.50         0.50         12128            71             1528792.60
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        15.20        14.90          0.30         253009           231            3822846.80
15005    ARAMITCEM ARAMIT CEMENT LIMITED                32.50        32.40          0.10         51403            81             1674570.20
12044    ARGONDENIMARGON DENIMS LIMITED                 26.80        26.50          0.30         37090            71             989166.40
11035    ASIAINS ASIA INSURANCE LIMITED                 19.10        19.00          0.10         4726             5              90326.60
11022    ASIAPACINS ASIA PACIFIC GEN INS CO LTD         20.00        18.80          1.20         2099             2              41980.00
21044    ATCSLGFASIAN TIGER SANDHANI LIFE GROWTH FUND   10.20        10.20          0.00         1996             9              20264.10
22022    BANKASIA BANK ASIA LIMITED                     18.50        18.10          0.40         3580             4              66230.00
20011    BARKAPOWERBARAKA POWER LIMITED                 28.20        28.10          0.10         40977            59             1155447.30
17009    BATASHOE BATA SHOE COMPANY (BD) LIMITED        1161.00      1191.20        -30.20       54               9              63783.00
32009    BATBC BRITISH AMERICAN TOBACCO BD CO           2545.00      2550.00        -5.00        1                1              2545.00
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       21.00        21.10          -0.10        16967            11             358197.10
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            43.80        44.00          -0.20        198349           275            8703287.20
24004    BDCOM BDCOM ONLINE LIMITED                     24.10        23.80          0.30         26927            39             650326.70
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       11.30        10.90          0.40         121088           80             1360689.10
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               22.70        22.10          0.60         290593           324            6642151.50
16017    BDWELDING BD WELDING ELECTRODES LIMITED        9.20         9.30           -0.10        19260            13             178786.00
14021    BEACHHATCH BEACH HATCHERY  LTD.                8.70         8.80           -0.10        35888            18             312415.80
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         19.50        18.60          0.90         40098            69             774535.10
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    41.40        40.20          1.20         21915            53             899374.10
32003    BEXIMCO BEXIMCO LIMITED                        25.10        24.50          0.60         993576           1162           24879893.00
11010    BGIC BD GENERAL INSURANCE COMPANY              19.40        18.00          1.40         9830             25             188204.80
25011    BIFC BD INDUSTRIAL FINANCE CO. LTD             8.40         7.80           0.60         1000             1              8400.00
11039    BNICLBANGLADESH NATIONAL INSURANCE COMPANY LIM 18.50        18.30          0.20         58095            59             1078954.50
22029    BRACBANK BRAC BANK LIMITED                     65.00        65.50          -0.50        3977             16             258110.50
32004    BSC BD SHIPPING CORPORATION LTD                473.40       481.80         -8.40        3786             124            1803812.00
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       117.60       119.00         -1.40        18737            88             2210683.90
16032    BSRMLTDBANGLADESH STEEL RE-ROLLING MILLS LTD.  137.10       137.40         -0.30        87371            312            12004509.00
16022    BSRMSTEEL BSRM STEELS LIMITED                  93.00        93.30          -0.30        2412             14             224466.60
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           83.90        83.20          0.70         9476             31             795580.10
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             6.00         6.10           -0.10        9856             12             58989.70
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         14.50        14.00          0.50         150481           167            2162827.80
22006    CITYBANK THE CITY BANK LIMITED                 25.10        25.10          0.00         89743            62             2247274.40
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      15.90        15.60          0.30         15505            20             246160.30
12053    CNATEXC & A TEXTILES LTD.                      8.10         8.60           -0.50        810824           329            6510891.90
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            118.00       119.20         -1.20        22305            100            2651210.30
11029    CONTININS CONTINENTAL INSURANCE LIMITED        18.00        17.00          1.00         600              2              10800.00
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           191.70       191.00         0.70         5195             66             996654.10
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        6.90         7.00           -0.10        26428            31             184797.20
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          33.00        33.00          0.00         29292            21             963206.00
25018    DBH DELTA BRAC HOUSING FIN. CORP.              101.20       100.90         0.30         3177             15             319837.00
21023    DBH1STMF DBH FIRST MUTUAL FUND                 7.00         7.00           0.00         1500             4              10500.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         98.50        98.10          0.40         3173             24             312703.30
12023    DELTASPINN DELTA SPINNERS LIMITED              8.20         8.10           0.10         140701           81             1151788.10
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           48.90        49.00          -0.10        2620             14             128064.00
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          9.10         9.10           0.00         7200             13             65670.00
22014    DHAKABANK DHAKA BANK LIMITED                   17.80        17.70          0.10         22186            31             395912.00
11038    DHAKAINS DHAKA INSURANCE LIMITED               22.50        20.80          1.70         6947             12             155284.60
20019    DOREENPWRDOREEN POWER GENERATIONS AND SYSTEMS  123.50       126.50         -3.00        37602            163            4701163.60
12059    DSSLDRAGON SWEATER & SPINNING LTD.             15.90        15.90          0.00         404117           322            6415845.10
22017    DUTCHBANGL DUTCH-BANGLA BANK LIMITED           116.30       107.20         9.10         559              3              64991.10
11015    EASTLAND EASTLAND INSURANCE COMPANY LTD        21.30        21.20          0.10         19161            9              407401.40
22025    EBL EASTERN BANK LIMITED                       29.00        29.10          -0.10        2427             6              70376.80
21018    EBL1STMF EBL FIRST MUTUAL FUND                 5.20         5.20           0.00         4744             6              24668.80
16015    ECABLES EASTERN CABLES LIMITED                 144.00       140.20         3.80         225              5              32089.50
18002    EHL EASTERN HOUSING LIMITED                    43.20        42.60          0.60         104642           120            4513138.30
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          32.90        31.50          1.40         102905           196            3388414.90
12043    ENVOYTEXENVOY TEXTILES LIMITED                 36.70        36.00          0.70         26               2              955.00
12060    ETLEVINCE TEXTILES LIMITED                     17.20        17.10          0.10         105090           63             1874695.00
21043    EXIM1STMFEXIM BANK 1ST MUTUAL FUND             7.50         7.20           0.30         15000            14             112800.00
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          11.00        11.10          -0.10        246611           114            2717454.60
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   8.00         7.90           0.10         284402           191            2276174.30
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            21.30        20.90          0.40         392228           502            8369710.00
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    11.00        10.80          0.20         82688            76             904934.00
10005    FAREASTLIF FAREAST ISLAMI LIFE INSURANCE       64.10        65.80          -1.70        663              2              42498.30
25017    FASFIN FAS FINANCE & INVESTMENT LTD            13.70        13.60          0.10         160465           112            2151314.70
21040    FBFIFFIRST BANGLADESH FIXED INCOME FUND        5.90         6.10           -0.20        1250             2              7400.00
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       11.80        11.30          0.50         30704            51             359974.40
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 21.90        22.30          -0.40        1918             12             41977.10
14022    FINEFOODS FINE FOODS LIMITED                   21.20        20.70          0.50         22631            30             474245.30
25004    FIRSTFINFIRST FINANCE LIMITED                  7.60         7.80           -0.20        138              4              1059.90
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      12.40        12.30          0.10         457603           216            5622531.50
17010    FORTUNEFORTUNE SHOES LIMITED                   50.90        50.70          0.20         278463           584            14291010.00
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         17.00        16.90          0.10         223531           164            3811815.60
14017    FUWANGFOOD FU-WANG FOODS LIMITED               13.20        12.50          0.70         312959           309            4057275.00
20014    GBBPOWERGBB POWER LTD.                         17.00        16.50          0.50         283161           282            4824794.30
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           7.60         7.70           -0.10        1152633          629            8644085.20
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       38.50        36.90          1.60         47395            48             1786123.50
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             36.80        36.30          0.50         2260             8              83338.00
16021    GOLDENSON GOLDEN SON LIMITED                   16.70        16.80          -0.10        163174           111            2740577.40
26001    GP GRAMEENPHONE LIMITED                        284.30       286.60         -2.30        8550             52             2439151.30
16024    GPHISPATGPH ISPAT LTD.                         28.10        27.80          0.30         45075            62             1269753.40
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       68.50        66.20          2.30         750              1              51375.00
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          11.00        11.70          -0.70        44728            31             492584.80
21028    GREENDELMF GREEN DELTA MUTUAL FUND             7.00         7.00           0.00         1000             2              6950.00
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    21.70        20.80          0.90         53054            78             1133703.00
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      51.70        49.20          2.50         66388            149            3448702.20
12052    HFLHAMID FABRICS LTD.                          22.10        21.90          0.20         18484            27             405681.70
12024    HRTEX H.R.TEXTILE MILLS LIMITED                22.10        23.10          -1.00        1787             9              39533.00
12049    HWAWELLTEXHWA WELL TEXTILES (BD) LTD.          33.50        35.40          -1.90        2750             21             92087.00
40001    IBBLPBOND IBBL MUDARABA PERPETUAL BOND         970.00       971.00         -1.00        20               1              19400.00
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           208.70       210.30         -1.60        3100             19             646988.00
25001    ICB INVESTMENT CORP OF BANGLADESH              99.40        100.70         -1.30        3190             10             316969.60
21014    ICB1STNRB ICB AMCL FIRST NRB MUTUAL FUND       19.00        18.60          0.40         550              3              10450.00
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         4.60         4.80           -0.20        10100            8              47270.00
21019    ICBAMCL2ND ICB AMCL SECOND MUTUAL FUND         5.20         5.20           0.00         500              1              2600.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             6.00         6.00           0.00         2500             2              14950.00
25002    IDLC IDLC FINANCE LIMITED                      59.00        58.00          1.00         9701             27             571583.00
16031    IFADAUTOSIFAD AUTOS LIMITED                    80.00        77.00          3.00         15620            65             1236026.80
22010    IFIC INTL FINANCE INV & COMM BANK              20.80        20.90          -0.10        90200            69             1887753.10
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            4.80         4.90           -0.10        19               1              91.20
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          6.60         6.90           -0.30        500              1              3300.00
25015    ILFSL INT'L LEASING & FINANCIAL SERV           10.70        10.20          0.50         294618           146            3121898.30
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          11.30        11.30          0.00         780              6              8813.00
24005    INTECH INTECH LIMITED                          12.40        12.40          0.00         32450            45             400960.00
25012    IPDC IPDC OF BANGLADESH LIMITED                42.70        41.70          1.00         11182            24             466263.80
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      29.80        30.10          -0.30        32273            46             969068.50
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      16.50        15.90          0.60         61922            49             1010917.40
24003    ISNLTD INFORMATION SERVICES NETWORK L          12.50        12.00          0.50         5                1              62.50
24009    ITCIT CONSULTANTS LIMITED                      48.50        48.00          0.50         29835            70             1450117.50
22028    JAMUNABANK JAMUNA BANK LIMITED                 15.50        15.50          0.00         12731            19             197417.10
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           193.40       194.10         -0.70        5792             41             1122427.90
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     160.00       160.00         0.00         4736             26             756689.60
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  19.20        18.20          1.00         284945           300            5384450.40
16034    KDSALTDKDS ACCESSORIES LTD.                    69.30        67.20          2.10         35257            125            2431697.10
13017    KEYACOSMET KEYA COSMETICS LIMITED              10.30        10.20          0.10         645114           318            6622722.80
20010    KPCL KHULNA POWER COMPANY LIMITED              61.00        61.20          -0.20        41066            112            2504851.20
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           7.30         7.40           -0.10        4250             10             31050.00
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        74.30        74.00          0.30         152247           199            11380992.60
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         28.40        28.10          0.30         68626            60             1943898.40
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             18.80        19.20          -0.40        2290             8              43152.00
20013    LINDEBDLINDE BANGLADESH LIMITED                1343.00      1359.60        -16.60       57               1              76551.00
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            15.90        15.70          0.20         10724            15             168367.20
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       54.10        53.20          0.90         680              6              36811.00
22023    MERCANBANK MERCANTILE BANK LIMITED             15.00        15.10          -0.10        128400           70             1920485.50
11034    MERCINS MERCANTILE INSURANCE CO.LTD.           15.60        14.20          1.40         3540             5              55020.00
12035    METROSPIN METRO SPINNING LIMITED               6.60         6.60           0.00         6083             6              40296.20
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      15.80        15.30          0.50         85485            91             1342131.70
15010    MICEMENT M.I. CEMENT FACTORY LTD.              76.00        73.90          2.10         6245             50             474412.60
25005    MIDASFIN MIDAS FINANCING LIMITED               24.00        24.20          -0.20        1900             2              44250.00
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          47.70        43.40          4.30         33016            82             1557603.20
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          68.10        67.00          1.10         12160            41             831335.00
20012    MJLBD MJL BANGLADESH LIMITED                   119.30       119.10         0.20         4604             42             549961.70
23001    MONNOCERA MONNO CERAMIC INDUSTRIES LTD         37.20        38.30          -1.10        1077             3              40044.40
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            183.60       183.10         0.50         4804             27             878867.10
22018    MTBMUTUAL TRUST BANK LIMITED                   22.40        22.40          0.00         23275            16             521125.00
16023    NAVANACNG NAVANA CNG LIMITED                   57.10        54.00          3.10         40371            106            2296392.40
22003    NBL NATIONAL BANK LIMITED                      9.90         10.00          -0.10        548005           180            5455544.40
22016    NCCBANK N C C BANK LIMITED                     11.10        11.30          -0.20        60437            43             673673.50
32020    NFMLNATIONAL FEED MILL LTD.                    18.70        18.00          0.70         300862           341            5591433.10
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           57.30        54.50          2.80         26175            61             1478422.00
32005    NPOLYMAR NATIONAL POLYMER IND LTD              74.20        71.60          2.60         28902            119            2152337.80
14010    NTC NATIONAL TEA COMPANY LIMITED               643.80       636.00         7.80         2277             54             1482282.20
16033    OALOLYMPIC ACCESSORIES LTD.                    21.40        20.20          1.20         496968           523            10466461.50
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             291.00       291.50         -0.50        985              7              286245.00
22021    ONEBANKLTD ONE BANK LIMITED                    15.70        15.80          -0.10        75086            56             1181594.90
13027    ORIONPHARMORION PHARMA LTD.                    40.80        39.90          0.90         101497           186            4099304.90
20002    PADMAOIL PADMA OIL COMPANY LIMITED             188.50       189.10         -0.60        1131             6              213195.50
11027    PARAMOUNT PARAMOUNT INSURANCE CO. LTD          21.00        22.10          -1.10        210              1              4410.00
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          27.50        27.70          -0.20        247032           225            6832292.70
11002    PEOPLESINS PEOPLES INSURANCE COMPANY LTD.      18.00        17.50          0.50         2525             5              45490.00
25016    PHOENIXFIN PHOENIX FINANCE & INVESTMENTS       27.30        26.00          1.30         38251            34             1038741.80
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.60         4.60           0.00         33640            40             154706.10
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           7.20         7.10           0.10         8100             15             58396.80
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.70         4.70           0.00         6731             10             31302.60
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        56.10        56.70          -0.60        54090            100            3036925.70
11011    PRAGATIINS PRAGATI INSURANCE LIMITED           28.00        25.60          2.40         10               1              280.00
22031    PREMIERBAN THE PREMIER BANK LIMITED            9.10         9.10           0.00         292724           98             2649901.50
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         88.50        87.80          0.70         5021             32             448074.30
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       11.80        11.20          0.60         466668           289            5429652.70
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          5.00         5.00           0.00         5500             4              27500.00
22013    PRIMEBANK PRIME BANK LIMITED                   16.30        16.40          -0.10        4000             5              65073.50
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        8.20         8.00           0.20         5680             15             45838.00
10009    PRIMELIFE PRIME ISLAMI LIFE INSURANCE          61.00        56.30          4.70         50               1              3050.00
12002    PRIMETEX PRIME TEXTILE SPINNING MILLS          20.90        21.00          -0.10        1500             2              31350.00
11037    PROVATIINS PROVATI INSURANCE CO. LTD           16.20        16.00          0.20         2460             7              39847.00
12046    PTLPARAMOUNT TEXTILE LIMITED                   19.60        18.90          0.70         61323            93             1209290.60
22007    PUBALIBANK PUBALI BANK LIMITED                 21.10        20.90          0.20         3293             8              68579.50
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             102.30       101.70         0.60         31953            155            3296867.50
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         108.40       105.00         3.40         27528            68             2978122.30
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           59.30        59.20          0.10         21823            84             1293770.70
16016    RANFOUNDRY RANGPUR FOUNDRY LTD                 104.40       102.80         1.60         657              4              68478.80
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       16.60        15.60          1.00         333277           347            5487462.20
12058    REGENTTEXREGENT TEXTILE MILLS LTD.             14.60        13.30          1.30         739942           427            10656791.70
11033    REPUBLIC REPUBLIC INSURANCE COMPANY LTD        19.20        17.50          1.70         3043             5              58425.60
12038    RNSPIN R. N. SPINNING MILLS LIMITED            20.80        19.00          1.80         190629           240            3885637.40
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  44.70        43.00          1.70         106120           136            4682187.50
22005    RUPALIBANK RUPALI BANK LIMITED                 26.50        26.90          -0.40        11979            7              312894.00
11001    RUPALIINS RUPALI INSURANCE COMPANY LTD         18.40        18.00          0.40         1000             1              18400.00
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      36.30        36.20          0.10         10366            21             378311.50
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            11.80        11.90          -0.10        21300            28             251611.20
18010    SAIFPOWERSAIF POWERTEC LIMITED                 48.50        47.50          1.00         34925            97             1686095.70
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              14.50        14.50          0.00         25800            20             375232.00
12030    SAIHAMTEX SAIHAM TEXTILE MILLS LTD             13.60        13.40          0.20         11390            10             155984.00
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       28.30        28.10          0.20         5230             8              148709.00
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          15.30        15.30          0.00         167602           150            2569477.30
17007    SAMATALETH SAMATA LEATHER COMPLEX LTD          24.20        22.00          2.20         450              1              10890.00
18004    SAMORITA SAMORITA HOSPITAL LIMITED             67.50        66.60          0.90         2742             10             185263.20
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      32.20        31.70          0.50         2850             4              91120.00
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           44.20        42.00          2.20         345580           617            15025879.60
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          14.50        14.60          -0.10        8701             19             126374.70
12054    SHASHADNIMSHASHA DENIMS LTD.                   61.00        61.00          0.00         23420            86             1438537.30
16028    SHURWIDSHURWID INDUSTRIES LTD.                 9.40         9.50           -0.10        11440            10             107621.00
22027    SIBL SOCIAL ISLAMI BANK LIMITED                16.90        17.00          -0.10        2866             14             48674.50
12057    SIMTEXSIMTEX INDUSTRIES LTD.                   20.90        20.00          0.90         2106             6              43975.40
16019    SINGERBD SINGER BANGLADESH LIMITED             186.10       185.60         0.50         3847             19             716942.20
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       23.30        23.80          -0.50        2800             10             64884.00
11024    SONARBAINS SONAR BANGLA INSURANCE LTD.         17.40        16.10          1.30         6097             9              101900.50
12022    SONARGAON SONARGAON TEXTILES LIMITED           8.50         8.70           -0.20        5500             6              47100.00
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              17.90        17.90          0.00         49703            40             889134.20
20017    SPCLSHAHJIBAZAR POWER CO. LTD.                 150.10       148.20         1.90         4142             21             621216.80
12034    SQUARETEXT SQUARE TEXTILES LIMITED             69.80        70.10          -0.30        5332             12             371050.60
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      245.30       245.30         0.00         11255            64             2762009.70
23003    STANCERAM STANDARD CERAMIC INDS LIMITED        53.00        54.60          -1.60        500              1              26500.00
22020    STANDBANKL STANDARD BANK LIMITED               11.10        11.10          0.00         238476           123            2635889.90
20004    SUMITPOWER SUMMIT POWER LIMITED                35.20        35.50          -0.30        95379            187            3353012.30
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        46.80        46.50          0.30         9530             39             446936.00
12056    TOSRIFATOSRIFA INDUSTRIES LIMITED              18.50        18.30          0.20         11296            25             209044.80
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           5.10         5.10           0.00         42990            19             218948.60
22032    TRUSTBANK TRUST BANK LIMITED                   23.20        23.30          -0.10        41710            44             967376.00
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      10.70        10.10          0.60         81680            71             857338.60
22004    UCBUNITED COMMERCIAL BANK LTD.                 20.10        19.90          0.20         134376           121            2686224.30
25013    UNIONCAP UNION CAPITAL LIMITED                 14.30        13.80          0.50         130645           105            1850830.00
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           42.90        42.00          0.90         36090            55             1548719.50
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             5.00         5.10           -0.10        502924           205            2498179.80
20018    UPGDCLUNITED POWER GENERATION & DISTRIBUTION C 144.60       143.40         1.20         20812            120            3006820.90
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          86.00        91.40          -5.40        1595             18             137232.80
22024    UTTARABANK UTTARA BANK LIMITED                 24.10        24.20          -0.10        13939            18             335907.80
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       58.00        58.50          -0.50        7600             8              442810.00
13015    WATACHEMWATA CHEMICALS LTD.                    160.00       158.00         2.00         156              2              24960.00
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         24.90        24.90          0.00         18269            52             453397.50
32022    YPLYEAKIN POLYMER LIMITED                      30.20        29.00          1.20         310779           400            9318104.60
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 16.50        16.00          0.50         60641            61             994819.60
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               16.30        15.90          0.40         14073            20             229855.10

------------------------------------------------------------------------------------------------------------------------------------------
 
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
14018 BANGAS  BANGAS LIMITED                                             115.73        118.70       113.00       2218              25         256681.50
10011 PADMALIFE PADMA ISLAMI LIFE INSURANCE LTD.                         23.50         23.50        23.50        240               2          5640.00
12048 MATINSPINN MATIN SPINNING MILLS LTD.                               38.87         40.20        38.50        1050              6          40810.00
13011 KOHINOOR  KOHINOOR CHEMICAL                                        473.00        473.00       473.00       5                 1          2365.00
13008 ORIONINFU  ORION INFUSION                                          58.73         59.50        58.10        13806             53         810794.40
12036 MAKSONSPIN  MAKSONS SPINNING MILLS LTD.                            7.15          7.20         7.00         27812             22         198831.20
16003 ANWARGALV  ANWAR GALVANIZING                                       70.42         71.00        68.80        5236              18         368705.10
12032 TALLUSPIN  TALLU SPINNING MILLS LIMITED                            8.99          9.00         8.90         5000              6          44950.00

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
SAMATALETH         24.20      22.00          2.20            10.0000
MIRACLEIND         47.70      43.40          4.30            9.9078
MERCINS            15.60      14.20          1.40            9.8592
REGENTTEX          14.60      13.30          1.30            9.7744
REPUBLIC           19.20      17.50          1.70            9.7143
RNSPIN             20.80      19.00          1.80            9.4737
PRAGATIINS         28.00      25.60          2.40            9.3750
KOHINOOR           473.00     435.00         38.00           8.7356
DUTCHBANGL         116.30     107.20         9.10            8.4888
PRIMELIFE          61.00      56.30          4.70            8.3481

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
ANLIMAYARN         27.00      28.80          -1.80           -6.2500
GRAMEENS2          11.00      11.70          -0.70           -5.9829
USMANIAGL          86.00      91.40          -5.40           -5.9081
CNATEX             8.10       8.60           -0.50           -5.8140
ABB1STMF           5.20       5.50           -0.30           -5.4545
HWAWELLTEX         33.50      35.40          -1.90           -5.3672
PARAMOUNT          21.00      22.10          -1.10           -4.9774
IFILISLMF1         6.60       6.90           -0.30           -4.3478
HRTEX              22.10      23.10          -1.00           -4.3290
APEXSPINN          113.90     119.00         -5.10           -4.2857

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
BEXIMCO            24879893.00        993576          1162
SAPORTL            15025879.60        345580          617
FORTUNE            14291010.00        278463          584
BSRMLTD            12004509.00        87371           312
LAFSURCEML         11380992.60        152247          199
REGENTTEX          10656791.70        739942          427
OAL                10466461.50        496968          523
YPL                9318104.60         310779          400
BBS                8703287.20         198349          275
GENNEXT            8644085.20         1152633         629

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
GENNEXT            8644085.20         1152633         629
BEXIMCO            24879893.00        993576          1162
CNATEX             6510891.90         810824          329
REGENTTEX          10656791.70        739942          427
KEYACOSMET         6622722.80         645114          318
NBL                5455544.40         548005          180
UNITEDAIR          2498179.80         502924          205
OAL                10466461.50        496968          523
PREMIERLEA         5429652.70         466668          289
FIRSTSBANK         5622531.50         457603          216

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
BEXIMCO            24879893.00        993576          1162
GENNEXT            8644085.20         1152633         629
SAPORTL            15025879.60        345580          617
FORTUNE            14291010.00        278463          584
OAL                10466461.50        496968          523
FARCHEM            8369710.00         392228          502
REGENTTEX          10656791.70        739942          427
YPL                9318104.60         310779          400
RDFOOD             5487462.20         333277          347
NFML               5591433.10         300862          341

------------------------------------------------------------
 
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                          Date: Nov 28 2016                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
6           ENG N ELECTRICAL                                   2621        1852351         62791327.90          27                    40            18             4               18
3           PHARMA N CHEMICAL                                  2123        1718920         41329445.30          23                    31            13             5               13
19          LIFE INSURANCE                                     60          18022           870134.10            12                    11            5              1               5
20          TELECOMMUNICATION                                  140         27287           4649835.20           2                     2             0              2               0
12          BANK                                               1763        2879946         41162943.70          29                    31            9              13              9
9           PAPERS N PRINTING                                  251         106454          5102239.40           4                     6             2              2               2
7           LEATHR N FOOTWEAR                                  686         293996          16147027.10          6                     9             3              3               3
16          ICT                                                389         271378          6958590.90           7                     10            5              0               5
2           TEXTILE N CLOTHING                                 3138        4431124         52790265.90          40                    57            22             13              22
8           SERVICES N PROPERTY                                1329        1273935         32289568.80          7                     9             4              1               4
4           FOODS N ALLIED                                     1140        893181          21290842.70          12                    21            9              3               9
5           CEMENT                                             462         237221          16629260.00          7                     9             4              1               4
11          MUTUAL FUNDS                                       200         269644          1690879.90           34                    12            2              8               2
1           GENERAL INSURANCE                                  219         166552          2902859.70           30                    31            15             1               15
17          LEASING N FINANCE                                  1222        1572835         24058606.60          22                    39            17             5               17
10          ENERGY                                             1280        610962          27616889.40          16                    23            8              7               8
30          MISCELLANEOUS                                      2569        1950660         51046730.80          14                    22            10             2               10
13          CERAMIC                                            252         246931          5172130.70           5                     6             2              2               2
18          CORPORATE BOND                                     1           20              19400.00             2                     1             0              1               0

----------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                                                                         SECTOR WISE CONCENTRATION                                                                    
                                                                           Date: Nov 28 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                                               41162943.70            9.93               246174177029.00        26.33                                           .0167                                         40912.8629         -.13
CEMENT                                             16629260.00            4.01               53372678127.50         5.71                                            .0312                                         6755.6132          .37
CERAMIC                                            5172130.70             1.25               6913886616.70          .74                                             .0748                                         569.8711           .03
ENERGY                                             27616889.40            6.66               97862489844.30         10.47                                           .0282                                         10073.1217         -.19
ENG N ELECTRICAL                                   62791327.90            15.15              56511192706.80         6.04                                            .1111                                         6254.0833          1.12
FOODS N ALLIED                                     21290842.70            5.14               36715737744.20         3.93                                            .0580                                         18217.7077         .59
GENERAL INSURANCE                                  2902859.70             .70                15976238764.50         1.71                                            .0182                                         6216.0423          2.30
ICT                                                6958590.90             1.68               4700202618.30          .50                                             .1480                                         8642.5461          .37
LEASING N FINANCE                                  24058606.60            5.80               35027435636.80         3.75                                            .0687                                         18305.5190         1.72
LEATHR N FOOTWEAR                                  16147027.10            3.90               9915268734.20          1.06                                            .1629                                         6262.3714          -1.63
LIFE INSURANCE                                     870134.10              .21                20933779542.80         2.24                                            .0042                                         81255.3961         .42
MISCELLANEOUS                                      51046730.80            12.31              45495072662.30         4.87                                            .1122                                         8383.5348          .78
MUTUAL FUNDS                                       1690879.90             .41                18073288991.00         1.93                                            .0094                                         5157.5811          -1.24
PAPERS N PRINTING                                  5102239.40             1.23               1603457024.90          .17                                             .3182                                         817.9088           4.12
PHARMA N CHEMICAL                                  41329445.30            9.97               176373373322.00        18.86                                           .0234                                         30441.0143         .50
SERVICES N PROPERTY                                32289568.80            7.79               19995384348.10         2.14                                            .1615                                         1964.1716          1.69
TELECOMMUNICATION                                  4649835.20             1.12               43488947583.20         4.65                                            .0107                                         1708.4707          -.85
TEXTILE N CLOTHING                                 52790265.90            12.74              40736338269.70         4.36                                            .1296                                         2072.5283          1.23

---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
		           SECURITIES STATEMENT
-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripCd            ScripName                              YearHigh      YearLow       OpenPrice     ScripHigh     ScripLow      ClosePrice    PrevClosePrice    Difference       Trades        Volume        Value         
------------------ -------------------------------------- ------------- ------------- ------------- ------------- ------------- ------------- ----------------- ---------------- ------------- ------------- ------------- 
1JANATAMF          FIRST JANATA BANK MUTUAL FUND          6.10          4.20          5.30          5.30          5.10          5.20          5.30              -0.10            28            37296         194413.70
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          11.90         7.30          9.10          9.10          9.10          9.10          9.10              0.00             0             0             0.00
8THICB             8TH ICB MUTUAL FUND                    88.00         54.50         58.50         58.50         58.50         58.50         58.50             0.00             0             0             0.00
AAMRATECH          AAMRA TECHNOLOGIES LTD.                29.80         21.00         28.30         29.20         28.00         28.10         28.30             -0.20            73            58051         1645069.50
ABB1STMF           AB BANK 1ST MUTUAL FUND                6.00          4.50          5.50          5.30          5.20          5.20          5.50              -0.30            14            59000         309450.00
ABBANK             AB BANK LIMITED                        23.80         14.80         21.90         22.60         21.40         21.90         21.90             0.00             290           275163        6037167.30
ACI                ADVANCED CHEMICAL INDUSTRIES           600.00        393.00        408.00        411.90        409.00        410.10        408.00            2.10             38            1293          530575.00
ACIFORMULA         ACI FORMULATIONS LIMITED               198.50        147.00        160.50        162.00        159.00        159.90        160.50            -0.60            28            5904          949874.40
ACMELAB            ACME LABORATORIES LTD.                 139.00        95.50         99.90         100.50        99.50         100.10        99.90             0.20             233           47543         4747288.10
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             59.20         37.60         38.30         39.00         38.30         38.80         38.30             0.50             185           95180         3668230.80
AFCAGRO            AFC AGRO BIOTECH LTD.                  76.00         43.00         45.30         46.40         45.00         45.40         45.30             0.10             55            31170         1426218.40
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              69.30         46.50         53.60         53.60         53.60         53.60         53.60             0.00             0             0             0.00
AGNISYSL           AGNI SYSTEMS LIMITED                   24.80         16.00         19.30         19.80         19.10         19.40         19.30             0.10             140           94818         1848848.70
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           8.50          5.60          7.50          7.30          7.30          7.30          7.50              -0.20            1             100           730.00
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             16.10         12.10         15.30         15.30         15.20         15.30         15.30             0.00             25            5923          90203.60
ALLTEX             ALLTEX INDUSTRIES LIMITED              33.40         8.10          9.90          9.90          9.70          9.80          9.90              -0.10            19            18037         176047.60
AMANFEED           AMAN FEED LIMITED                      92.00         42.00         70.10         70.60         69.50         70.00         70.10             -0.10            58            12748         894374.50
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          590.00        265.00        373.10        382.50        371.00        374.60        373.10            1.50             14            752           282645.50
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          237.00        188.50        198.10        202.00        201.00        201.60        198.10            3.50             3             900           181400.00
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             37.00         20.50         28.80         27.00         26.20         27.00         28.80             -1.80            16            10860         287879.50
ANWARGALV          ANWAR GALVANIZING LIMITED              95.00         60.00         68.40         71.00         68.80         70.60         68.40             2.20             18            5236          368705.10
APEXFOODS          APEX FOODS LIMITED                     187.00        101.00        141.50        145.10        140.00        140.30        141.50            -1.20            35            4218          600175.00
APEXFOOT           APEX FOOTWEAR LIMITED                  405.40        290.00        349.30        345.00        320.00        342.50        349.30            -6.80            13            611           209399.50
APEXSPINN          APEX SPINNING & KNITTING MILLS         144.10        35.00         119.00        117.50        113.20        113.90        119.00            -5.10            9             1875          215332.50
APEXTANRY          APEX TANNERY LIMITED                   168.00        109.10        125.50        127.00        125.30        126.00        125.50            0.50             71            12128         1528792.60
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          20.20         14.60         14.90         15.30         15.00         15.20         14.90             0.30             231           253009        3822846.80
ARAMIT             ARAMIT LIMITED                         543.00        350.00        362.70        362.70        362.70        362.70        362.70            0.00             0             0             0.00
ARAMITCEM          ARAMIT CEMENT LIMITED                  43.50         25.50         32.40         33.10         32.00         32.50         32.40             0.10             81            51403         1674570.20
ARGONDENIM         ARGON DENIMS LIMITED                   31.70         21.00         26.50         26.90         26.20         26.80         26.50             0.30             71            37090         989166.40
ASIAINS            ASIA INSURANCE LIMITED                 19.20         11.80         19.00         19.20         19.00         19.10         19.00             0.10             5             4726          90326.60
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            20.00         11.50         18.80         20.00         20.00         20.00         18.80             1.20             2             2099          41980.00
ATCSLGF            ASIAN TIGER SANDHANI LIFE GROWTH FUND  10.80         6.50          10.20         10.20         10.10         10.20         10.20             0.00             9             1996          20264.10
AZIZPIPES          AZIZ PIPES LIMITED                     68.00         33.00         63.00         63.00         63.00         63.00         63.00             0.00             0             0             0.00
BANGAS             BANGAS LIMITED                         235.00        93.30         115.80        118.70        113.00        117.40        115.80            1.60             25            2218          256681.50
BANKASIA           BANK ASIA LIMITED                      19.70         13.50         18.10         18.50         18.50         18.50         18.10             0.40             4             3580          66230.00
BARKAPOWER         BARAKA POWER LIMITED                   33.60         27.00         28.10         28.40         27.80         28.20         28.10             0.10             59            40977         1155447.30
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1430.00       1121.00       1191.20       1190.00       1161.00       1161.00       1191.20           -30.20           9             54            63783.00
BATBC              BRITISH AMERICAN TOBACCO BD CO         3070.00       2401.00       2550.00       2545.00       2545.00       2545.00       2550.00           -5.00            1             1             2545.00
BAYLEASING         BAY LEASING & INVESTMENT LTD.          23.40         14.00         21.10         21.30         21.00         21.00         21.10             -0.10            11            16967         358197.10
BBS                BANGLADESH BUILDING SYSTEMS LTD.       48.40         30.30         44.00         44.80         43.30         43.80         44.00             -0.20            275           198349        8703287.20
BDAUTOCA           BANGLADESH AUTOCARS LIMITED            0.00          0.00          37.60         37.60         37.60         37.60         37.60             0.00             0             0             0.00
BDCOM              BDCOM ONLINE LIMITED                   28.80         20.40         23.80         24.30         23.90         24.10         23.80             0.30             39            26927         650326.70
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.90         9.40          10.90         11.40         11.00         11.30         10.90             0.40             80            121088        1360689.10
BDLAMPS            BANGLADESH LAMPS LIMITED               280.00        160.50        171.30        171.30        171.30        171.30        171.30            0.00             0             0             0.00
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.50         18.40         22.10         23.20         22.40         22.70         22.10             0.60             324           290593        6642151.50
BDWELDING          BD WELDING ELECTRODES LIMITED          23.70         8.10          9.30          9.30          9.10          9.20          9.30              -0.10            13            19260         178786.00
BEACHHATCH         BEACH HATCHERY  LTD.                   16.80         7.90          8.80          8.80          8.60          8.70          8.80              -0.10            18            35888         312415.80
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            24.20         14.30         18.60         19.60         19.00         19.50         18.60             0.90             69            40098         774535.10
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     57.00         37.20         40.20         41.70         40.30         41.40         40.20             1.20             53            21915         899374.10
BERGERPBL          BERGER PAINTS BANGLADESH LTD           2549.00       1810.00       2350.00       2350.00       2350.00       2350.00       2350.00           0.00             0             0             0.00
BEXIMCO            BEXIMCO LIMITED                        32.40         20.90         24.40         25.50         24.10         25.10         24.50             0.60             1162          993576        24879893.00
BGIC               BD GENERAL INSURANCE COMPANY           19.60         13.00         18.00         19.60         18.50         19.40         18.00             1.40             25            9830          188204.80
BIFC               BD INDUSTRIAL FINANCE CO. LTD          12.50         6.90          7.80          8.40          8.40          8.40          7.80              0.60             1             1000          8400.00
BNICL              BANGLADESH NATIONAL INSURANCE COMPANY  38.00         11.10         18.30         18.80         18.40         18.50         18.30             0.20             59            58095         1078954.50
BRACBANK           BRAC BANK LIMITED                      67.80         40.00         65.50         65.00         64.50         65.00         65.50             -0.50            16            3977          258110.50
BRACSCBOND         BRACB SUB. 25% CNVT. BONDS             968.00        900.00        950.00        950.00        950.00        950.00        950.00            0.00             0             0             0.00
BSC                BD SHIPPING CORPORATION LTD            522.00        281.00        481.80        485.00        471.00        473.40        481.80            -8.40            124           3786          1803812.00
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    129.80        98.00         119.00        119.80        117.30        117.60        119.00            -1.40            88            18737         2210683.90
BSRMLTD            BANGLADESH STEEL RE-ROLLING MILLS LTD. 205.10        112.60        137.40        138.90        136.80        137.10        137.40            -0.30            312           87371         12004509.00
BSRMSTEEL          BSRM STEELS LIMITED                    107.00        83.00         93.30         93.90         93.00         93.00         93.30             -0.30            14            2412          224466.60
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            95.70         75.50         83.20         84.20         83.10         83.90         83.20             0.70             31            9476          795580.10
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             8.90          5.60          6.10          6.00          5.90          6.00          6.10              -0.10            12            9856          58989.70
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         14.00         14.60         13.90         14.50         14.00             0.50             167           150481        2162827.80
CITYBANK           THE CITY BANK LIMITED                  25.50         19.90         25.10         25.20         24.90         25.10         25.10             0.00             62            89743         2247274.40
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         16.30         10.00         15.60         16.20         15.60         15.90         15.60             0.30             20            15505         246160.30
CNATEX             C & A TEXTILES LTD.                    13.10         7.40          8.00          8.20          7.80          8.10          8.60              -0.50            329           810824        6510891.90
CONFIDCEM          CONFIDENCE CEMENT LIMITED              135.00        70.00         119.20        122.00        117.00        118.00        119.20            -1.20            100           22305         2651210.30
CONTININS          CONTINENTAL INSURANCE LIMITED          19.30         10.50         17.00         18.00         18.00         18.00         17.00             1.00             2             600           10800.00
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         339.50        186.10        191.00        192.50        191.00        191.70        191.00            0.70             66            5195          996654.10
DACCADYE           THE DACCA DYEING & MFC. CO. LT         20.00         6.50          7.00          7.10          6.90          6.90          7.00              -0.10            31            26428         184797.20
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             35.30         18.00         33.00         33.30         32.50         33.00         33.00             0.00             21            29292         963206.00
DBH                DELTA BRAC HOUSING FIN. CORP.          144.00        97.00         100.90        103.90        100.00        101.20        100.90            0.30             15            3177          319837.00
DBH1STMF           DBH FIRST MUTUAL FUND                  7.20          4.70          7.00          7.00          7.00          7.00          7.00              0.00             4             1500          10500.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           125.50        90.00         98.10         98.90         98.10         98.50         98.10             0.40             24            3173          312703.30
DELTASPINN         DELTA SPINNERS LIMITED                 12.10         7.40          8.10          8.30          8.10          8.20          8.10              0.10             81            140701        1151788.10
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         59.00         45.00         49.00         50.50         48.00         48.90         49.00             -0.10            14            2620          128064.00
DESHBANDHU         DESHBANDHU POLYMER LIMITED             14.20         7.70          9.10          9.20          9.10          9.10          9.10              0.00             13            7200          65670.00
DHAKABANK          DHAKA BANK LIMITED                     20.50         13.40         17.70         18.10         17.50         17.80         17.70             0.10             31            22186         395912.00
DHAKAINS           DHAKA INSURANCE LIMITED                23.80         13.00         20.80         22.60         21.70         22.50         20.80             1.70             12            6947          155284.60
DOREENPWR          DOREEN POWER GENERATIONS AND SYSTEMS L 144.00        49.50         126.50        127.00        122.30        123.50        126.50            -3.00            163           37602         4701163.60
DSSL               DRAGON SWEATER & SPINNING LTD.         21.00         9.30          15.90         16.30         15.20         15.90         15.90             0.00             322           404117        6415845.10
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              116.90        92.00         107.20        116.90        108.00        116.30        107.20            9.10             3             559           64991.10
EASTERNINS         EASTERN INSURANCE COMPANY LTD          27.90         18.00         26.40         26.40         26.40         26.40         26.40             0.00             0             0             0.00
EASTLAND           EASTLAND INSURANCE COMPANY LTD         23.90         16.20         21.20         21.30         20.00         21.30         21.20             0.10             9             19161         407401.40
EBL                EASTERN BANK LIMITED                   35.00         24.20         29.10         29.00         28.90         29.00         29.10             -0.10            6             2427          70376.80
EBL1STMF           EBL FIRST MUTUAL FUND                  5.80          4.20          5.20          5.20          5.20          5.20          5.20              0.00             6             4744          24668.80
EBLNRBMF           EBL NRB MUTUAL FUND                    6.10          4.20          5.10          5.10          5.10          5.10          5.10              0.00             0             0             0.00
ECABLES            EASTERN CABLES LIMITED                 202.00        100.00        140.20        144.00        141.00        144.00        140.20            3.80             5             225           32089.50
EHL                EASTERN HOUSING LIMITED                46.00         31.20         42.60         43.70         42.30         43.20         42.60             0.60             120           104642        4513138.30
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            80.20         30.40         31.50         33.50         32.00         32.90         31.50             1.40             196           102905        3388414.90
ENVOYTEX           ENVOY TEXTILES LIMITED                 46.30         31.00         36.00         37.00         36.30         36.70         36.00             0.70             2             26            955.00
ETL                EVINCE TEXTILES LIMITED                28.70         14.20         17.10         18.40         17.20         17.20         17.10             0.10             63            105090        1874695.00
EXIM1STMF          EXIM BANK 1ST MUTUAL FUND              10.10         4.50          7.20          7.70          7.40          7.50          7.20              0.30             14            15000         112800.00
EXIMBANK           EXPORT IMPORT BANK OF BD LTD           11.40         7.50          11.10         11.20         11.00         11.00         11.10             -0.10            114           246611        2717454.60
FAMILYTEX          FAMILYTEX (BD) LTD.                    12.50         7.70          7.90          8.10          7.90          8.00          7.90              0.10             191           284402        2276174.30
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           33.70         18.40         20.90         21.50         21.20         21.30         20.90             0.40             502           392228        8369710.00
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      11.90         7.50          10.80         11.00         10.50         11.00         10.80             0.20             76            82688         904934.00
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          81.50         54.20         65.80         64.10         64.10         64.10         65.80             -1.70            2             663           42498.30
FASFIN             FAS FINANCE & INVESTMENT LTD           13.70         7.40          13.60         13.70         13.20         13.70         13.60             0.10             112           160465        2151314.70
FBFIF              FIRST BANGLADESH FIXED INCOME FUND     8.90          5.30          6.10          6.00          5.90          5.90          6.10              -0.20            2             1250          7400.00
FEDERALINS         FEDERAL INSURANCE COMPANY LTD          13.30         8.10          11.30         11.90         11.50         11.80         11.30             0.50             51            30704         359974.40
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  27.50         16.10         22.30         22.00         21.60         21.90         22.30             -0.40            12            1918          41977.10
FINEFOODS          FINE FOODS LIMITED                     22.00         7.00          20.70         22.00         20.50         21.20         20.70             0.50             30            22631         474245.30
FIRSTFIN           FIRST FINANCE LIMITED                  12.80         6.00          7.80          7.90          7.40          7.60          7.80              -0.20            4             138           1059.90
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         12.80         7.80          12.30         12.50         12.20         12.40         12.30             0.10             216           457603        5622531.50
FORTUNE            FORTUNE SHOES LIMITED                  64.00         40.00         50.70         52.30         50.20         50.90         50.70             0.20             584           278463        14291010.00
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           19.50         11.20         16.90         17.40         16.60         17.00         16.90             0.10             164           223531        3811815.60
FUWANGFOOD         FU-WANG FOODS LIMITED                  17.30         12.00         12.50         13.30         12.50         13.20         12.50             0.70             309           312959        4057275.00
GBBPOWER           GBB POWER LTD.                         19.20         13.50         16.50         17.30         16.90         17.00         16.50             0.50             282           283161        4824794.30
GENNEXT            GENERATION NEXT FASHIONS LTD.          11.00         6.60          7.70          7.70          7.20          7.60          7.70              -0.10            629           1152633       8644085.20
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    39.20         22.70         36.90         39.20         36.70         38.50         36.90             1.60             48            47395         1786123.50
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         47.40         33.50         36.30         37.00         36.80         36.80         36.30             0.50             8             2260          83338.00
GOLDENSON          GOLDEN SON LIMITED                     32.80         15.00         16.80         17.10         16.60         16.70         16.80             -0.10            111           163174        2740577.40
GP                 GRAMEENPHONE LIMITED                   294.00        226.00        286.60        286.10        284.00        284.30        286.60            -2.30            52            8550          2439151.30
GPHISPAT           GPH ISPAT LTD.                         59.00         26.30         27.80         28.30         28.10         28.10         27.80             0.30             62            45075         1269753.40
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         86.00         53.10         66.20         68.50         68.50         68.50         66.20             2.30             1             750           51375.00
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            12.20         9.40          11.70         11.20         10.90         11.00         11.70             -0.70            31            44728         492584.80
GREENDELMF         GREEN DELTA MUTUAL FUND                7.20          4.20          7.00          7.00          6.90          7.00          7.00              0.00             2             1000          6950.00
GREENDELT          GREEN DELTA INSURANCE COMPANY          56.90         40.20         50.00         50.00         50.00         50.00         50.00             0.00             0             0             0.00
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      22.40         11.00         20.80         21.70         20.90         21.70         20.80             0.90             78            53054         1133703.00
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         64.90         38.20         49.20         53.00         49.20         51.70         49.20             2.50             149           66388         3448702.20
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         617.00        480.30        549.50        549.50        549.50        549.50        549.50            0.00             0             0             0.00
HFL                HAMID FABRICS LTD.                     25.40         13.00         21.90         22.10         21.80         22.10         21.90             0.20             27            18484         405681.70
HRTEX              H.R.TEXTILE MILLS LIMITED              26.70         17.00         23.10         22.90         22.00         22.10         23.10             -1.00            9             1787          39533.00
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            36.00         27.10         35.40         34.00         32.00         33.50         35.40             -1.90            21            2750          92087.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           1000.00       900.00        971.00        970.00        970.00        970.00        971.00            -1.00            1             20            19400.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           267.00        136.60        210.30        209.00        208.00        208.70        210.30            -1.60            19            3100          646988.00
ICB                INVESTMENT CORP OF BANGLADESH          113.00        90.00         100.70        99.50         98.70         99.40         100.70            -1.30            10            3190          316969.60
ICB1STNRB          ICB AMCL FIRST NRB MUTUAL FUND         22.70         17.50         18.60         19.00         19.00         19.00         18.60             0.40             3             550           10450.00
ICB2NDNRB          ICB AMCL 2ND NRB MUTUA FUND            8.40          7.00          8.00          8.00          8.00          8.00          8.00              0.00             0             0             0.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           5.00          4.10          4.80          4.70          4.60          4.60          4.80              -0.20            8             10100         47270.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            5.30          4.30          5.20          5.20          5.20          5.20          5.20              0.00             1             500           2600.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                6.80          5.30          6.00          6.00          5.90          6.00          6.00              0.00             2             2500          14950.00
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 6.60          5.70          6.30          6.30          6.30          6.30          6.30              0.00             0             0             0.00
IDLC               IDLC FINANCE LIMITED                   65.30         46.80         58.00         59.50         58.00         59.00         58.00             1.00             27            9701          571583.00
IFADAUTOS          IFAD AUTOS LIMITED                     102.80        71.00         77.00         80.00         77.00         80.00         77.00             3.00             65            15620         1236026.80
IFIC               INTL FINANCE INV & COMM BANK           21.80         14.60         20.90         21.00         20.50         20.80         20.90             -0.10            69            90200         1887753.10
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              5.20          3.90          4.90          4.80          4.80          4.80          4.90              -0.10            1             19            91.20
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             7.30          5.80          6.90          6.60          6.60          6.60          6.90              -0.30            1             500           3300.00
ILFSL              INT'L LEASING & FINANCIAL SERV         11.70         7.20          10.20         11.00         10.30         10.70         10.20             0.50             146           294618        3121898.30
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             13.60         8.90          11.30         11.30         11.20         11.30         11.30             0.00             6             780           8813.00
INTECH             INTECH LIMITED                         16.10         10.00         12.40         12.50         12.30         12.40         12.40             0.00             45            32450         400960.00
IPDC               IPDC OF BANGLADESH LIMITED             44.30         18.20         41.70         42.80         41.10         42.70         41.70             1.00             24            11182         466263.80
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         34.80         20.80         30.10         30.50         29.70         29.80         30.10             -0.30            46            32273         969068.50
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         16.90         11.70         15.90         16.50         16.00         16.50         15.90             0.60             49            61922         1010917.40
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         19.60         12.60         18.20         18.20         18.20         18.20         18.20             0.00             0             0             0.00
ISNLTD             INFORMATION SERVICES NETWORK L         16.00         9.50          12.00         12.50         12.50         12.50         12.00             0.50             1             5             62.50
ITC                IT CONSULTANTS LIMITED                 83.50         32.50         48.00         49.20         48.30         48.50         48.00             0.50             70            29835         1450117.50
JAMUNABANK         JAMUNA BANK LIMITED                    15.60         11.00         15.50         15.60         15.40         15.50         15.50             0.00             19            12731         197417.10
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             205.00        140.10        192.30        194.90        192.30        193.40        194.10            -0.70            41            5792          1122427.90
JANATAINS          JANATA INSURANCE COMPANY LTD           13.60         9.00          12.70         12.70         12.70         12.70         12.70             0.00             0             0             0.00
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    208.40        145.00        160.00        162.00        158.10        160.00        160.00            0.00             26            4736          756689.60
KAY&QUE            KAY & QUE (BANGLADESH) LTD             32.50         16.00         27.00         27.00         27.00         27.00         27.00             0.00             0             0             0.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  28.60         14.20         17.90         19.40         17.90         19.20         18.20             1.00             300           284945        5384450.40
KDSALTD            KDS ACCESSORIES LTD.                   93.50         52.80         67.20         69.50         68.00         69.30         67.20             2.10             125           35257         2431697.10
KEYACOSMET         KEYA COSMETICS LIMITED                 16.30         9.60          10.20         10.40         10.10         10.30         10.20             0.10             318           645114        6622722.80
KOHINOOR           KOHINOOR CHEMICAL CO (BD) LTD          473.00        320.00        435.00        473.00        473.00        473.00        435.00            38.00            1             5             2365.00
KPCL               KHULNA POWER COMPANY LIMITED           80.20         58.00         61.20         61.20         60.50         61.00         61.20             -0.20            112           41066         2504851.20
KPPL               KHULNA PRINTING & PACKAGING LTD.       15.40         6.40          7.40          7.40          7.30          7.30          7.40              -0.10            10            4250          31050.00
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           86.50         55.30         74.00         75.50         74.00         74.30         74.00             0.30             199           152247        11380992.60
LANKABAFIN         LANKABANGLA FINANCE LIMITED            43.00         25.60         28.10         28.40         28.20         28.40         28.10             0.30             60            68626         1943898.40
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                36.00         15.00         19.20         18.90         18.80         18.80         19.20             -0.40            8             2290          43152.00
LIBRAINFU          LIBRA INFUSIONS LIMITED                835.00        316.40        516.90        516.90        516.90        516.90        516.90            0.00             0             0             0.00
LINDEBD            LINDE BANGLADESH LIMITED               1500.00       1061.00       1359.60       1343.00       1343.00       1343.00       1359.60           -16.60           1             57            76551.00
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            7.40          4.80          7.10          7.10          7.10          7.10          7.10              0.00             0             0             0.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         10.40         6.10          7.10          7.20          7.00          7.10          7.10              0.00             22            27812         198831.20
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.00         15.00         15.70         15.90         15.60         15.90         15.70             0.20             15            10724         168367.20
MARICO             MARICO BANGLADESH LIMITED              1454.00       1150.10       1205.00       1205.00       1205.00       1205.00       1205.00           0.00             0             0             0.00
MATINSPINN         MATIN SPINNING MILLS LTD.              42.50         35.50         40.00         40.20         38.50         38.90         40.00             -1.10            6             1050          40810.00
MBL1STMF           MBL 1ST MUTUAL FUND                    7.40          5.10          7.10          7.10          7.10          7.10          7.10              0.00             0             0             0.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            123.90        80.00         98.00         98.00         98.00         98.00         98.00             0.00             0             0             0.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          68.90         45.00         53.20         54.70         53.50         54.10         53.20             0.90             6             680           36811.00
MERCANBANK         MERCANTILE BANK LIMITED                15.30         8.60          15.10         15.10         14.80         15.00         15.10             -0.10            70            128400        1920485.50
MERCINS            MERCANTILE INSURANCE CO.LTD.           15.80         10.00         14.20         15.60         15.40         15.60         14.20             1.40             5             3540          55020.00
METROSPIN          METRO SPINNING LIMITED                 11.10         6.10          6.60          6.70          6.50          6.60          6.60              0.00             6             6083          40296.20
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   29.00         14.00         15.30         16.00         15.10         15.80         15.30             0.50             91            85485         1342131.70
MICEMENT           M.I. CEMENT FACTORY LTD.               85.30         70.00         73.90         76.30         75.00         76.00         73.90             2.10             50            6245          474412.60
MIDASFIN           MIDAS FINANCING LIMITED                25.40         14.00         24.20         24.00         23.10         24.00         24.20             -0.20            2             1900          44250.00
MIRACLEIND         MIRACLE INDUSTRIES LIMITED             47.70         24.00         43.40         47.70         44.80         47.70         43.40             4.30             82            33016         1557603.20
MITHUNKNIT         MITHUN KNITTING AND DYEING             80.00         52.80         67.00         69.80         67.60         68.10         67.00             1.10             41            12160         831335.00
MJLBD              MJL BANGLADESH LIMITED                 129.50        82.90         119.10        120.50        119.10        119.30        119.10            0.20             42            4604          549961.70
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           45.20         34.00         38.30         37.20         37.00         37.20         38.30             -1.10            3             1077          40044.40
MPETROLEUM         MEGHNA PETROLEUM LIMITED               192.00        133.20        183.10        184.80        182.50        183.60        183.10            0.50             27            4804          878867.10
MTB                MUTUAL TRUST BANK LIMITED              23.00         14.00         22.40         23.00         21.00         22.40         22.40             0.00             16            23275         521125.00
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         226.00        154.00        180.00        180.00        180.00        180.00        180.00            0.00             0             0             0.00
NAVANACNG          NAVANA CNG LIMITED                     58.00         41.20         54.00         57.50         55.60         57.10         54.00             3.10             106           40371         2296392.40
NBL                NATIONAL BANK LIMITED                  10.30         7.70          10.00         10.00         9.90          9.90          10.00             -0.10            180           548005        5455544.40
NCCBANK            N C C BANK LIMITED                     11.30         8.20          11.30         11.20         11.00         11.10         11.30             -0.20            43            60437         673673.50
NCCBLMF1           NCCBL MUTUAL FUND-1                    7.30          4.60          6.90          6.90          6.90          6.90          6.90              0.00             0             0             0.00
NFML               NATIONAL FEED MILL LTD.                24.70         15.50         18.00         18.90         18.00         18.70         18.00             0.70             341           300862        5591433.10
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         57.90         26.40         54.50         57.90         55.20         57.30         54.50             2.80             61            26175         1478422.00
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         18.20         18.20         18.20         18.20         18.20             0.00             0             0             0.00
NPOLYMAR           NATIONAL POLYMER IND LTD               105.00        70.00         71.60         74.90         73.00         74.20         71.60             2.60             119           28902         2152337.80
NTC                NATIONAL TEA COMPANY LIMITED           739.70        497.00        636.00        663.00        640.00        643.80        636.00            7.80             54            2277          1482282.20
OAL                OLYMPIC ACCESSORIES LTD.               38.40         18.90         20.20         21.50         20.50         21.40         20.20             1.20             523           496968        10466461.50
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             367.70        246.40        291.50        291.00        287.00        291.00        291.50            -0.50            7             985           286245.00
ONEBANKLTD         ONE BANK LIMITED                       16.70         11.90         15.80         15.80         15.50         15.70         15.80             -0.10            56            75086         1181594.90
ORIONINFU          ORION INFUSION LIMITED                 78.10         51.10         58.10         59.50         58.10         58.80         58.10             0.70             53            13806         810794.40
ORIONPHARM         ORION PHARMA LTD.                      44.80         33.40         39.90         41.30         39.90         40.80         39.90             0.90             186           101497        4099304.90
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       33.80         20.70         23.40         23.50         23.50         23.50         23.40             0.10             2             240           5640.00
PADMAOIL           PADMA OIL COMPANY LIMITED              199.00        161.50        189.10        189.50        188.50        188.50        189.10            -0.60            6             1131          213195.50
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            22.90         9.20          22.10         21.00         21.00         21.00         22.10             -1.10            1             210           4410.00
PENINSULA          PENINSULA CHITTAGONG LIMITED           28.20         14.00         27.70         28.20         27.30         27.50         27.70             -0.20            225           247032        6832292.70
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         18.10         12.90         17.50         18.10         17.90         18.00         17.50             0.50             5             2525          45490.00
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           5.10          4.10          4.80          4.80          4.80          4.80          4.80              0.00             0             0             0.00
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          26.90         18.00         24.80         24.80         24.80         24.80         24.80             0.00             0             0             0.00
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          27.90         15.40         26.00         27.70         26.80         27.30         26.00             1.30             34            38251         1038741.80
PHPMF1             PHP FIRST MUTUAL FUND                  5.40          4.00          4.60          4.60          4.50          4.60          4.60              0.00             40            33640         154706.10
PIONEERINS         PIONEER INSURANCE COMPANY LTD          35.00         23.40         30.50         30.50         30.50         30.50         30.50             0.00             0             0             0.00
PLFSL              PEOPLE'S LEASING & FIN'L SERV.         16.00         6.50          7.10          7.30          7.10          7.20          7.10              0.10             15            8100          58396.80
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         5.20          4.00          4.70          4.70          4.60          4.70          4.70              0.00             10            6731          31302.60
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         87.90         63.50         67.00         67.00         67.00         67.00         67.00             0.00             0             0             0.00
POWERGRID          POWER GRID COMPANY OF BD LTD.          69.60         46.00         56.70         56.70         55.90         56.10         56.70             -0.60            100           54090         3036925.70
PRAGATIINS         PRAGATI INSURANCE LIMITED              28.60         21.20         25.60         28.00         28.00         28.00         25.60             2.40             1             10            280.00
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          9.20          9.00          9.10          9.10              0.00             98            292724        2649901.50
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           105.10        74.00         87.80         90.00         87.80         88.50         87.80             0.70             32            5021          448074.30
PREMIERLEA         PREMIER LEASING & FINANCE LTD          11.90         7.50          11.00         11.90         11.00         11.80         11.20             0.60             289           466668        5429652.70
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             5.50          4.30          5.00          5.00          5.00          5.00          5.00              0.00             4             5500          27500.00
PRIMEBANK          PRIME BANK LIMITED                     18.40         13.10         16.40         17.00         16.20         16.30         16.40             -0.10            5             4000          65073.50
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         13.30         7.00          8.00          8.30          8.00          8.20          8.00              0.20             15            5680          45838.00
PRIMEINSUR         PRIME INSURANCE COMPANY LTD            18.60         12.00         18.00         18.00         18.00         18.00         18.00             0.00             0             0             0.00
PRIMELIFE          PRIME ISLAMI LIFE INSURANCE            76.10         36.00         56.30         61.00         61.00         61.00         56.30             4.70             1             50            3050.00
PRIMETEX           PRIME TEXTILE SPINNING MILLS           24.50         14.50         21.00         21.00         20.70         20.90         21.00             -0.10            2             1500          31350.00
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              16.30         10.10         16.00         16.30         15.90         16.20         16.00             0.20             7             2460          39847.00
PTL                PARAMOUNT TEXTILE LIMITED              22.30         14.00         18.90         20.00         19.30         19.60         18.90             0.70             93            61323         1209290.60
PUBALIBANK         PUBALI BANK LIMITED                    24.00         15.50         20.90         21.10         20.60         21.10         20.90             0.20             8             3293          68579.50
QSMDRYCELL         QUASEM DRYCELLS LIMITED                135.00        64.20         101.70        104.50        101.90        102.30        101.70            0.60             155           31953         3296867.50
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            109.90        33.60         105.00        109.90        106.20        108.40        105.00            3.40             68            27528         2978122.30
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              74.60         55.10         59.20         60.80         59.00         59.30         59.20             0.10             84            21823         1293770.70
RANFOUNDRY         RANGPUR FOUNDRY LTD                    123.00        93.00         102.80        105.00        103.60        104.40        102.80            1.60             4             657           68478.80
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     17.60         11.30         15.60         16.80         15.80         16.60         15.60             1.00             347           333277        5487462.20
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         13.30         14.60         13.30         14.60         13.30             1.30             427           739942        10656791.70
RELIANCE1          1ST SCHEME OF RELIANCE INS. MF         9.00          6.10          8.10          8.10          8.10          8.10          8.10              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         19.30         10.50         17.50         19.20         19.20         19.20         17.50             1.70             5             3043          58425.60
RNSPIN             R. N. SPINNING MILLS LIMITED           26.60         16.50         19.00         20.90         19.30         20.80         19.00             1.80             240           190629        3885637.40
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   52.10         38.00         43.00         45.00         43.00         44.70         43.00             1.70             136           106120        4682187.50
RUPALIBANK         RUPALI BANK LIMITED                    38.00         23.00         26.90         26.90         26.00         26.50         26.90             -0.40            7             11979         312894.00
RUPALIINS          RUPALI INSURANCE COMPANY LTD           19.40         11.30         18.00         18.40         18.40         18.40         18.00             0.40             1             1000          18400.00
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         45.50         28.10         36.20         36.70         36.00         36.30         36.20             0.10             21            10366         378311.50
SAFKOSPINN         SAFKO SPINNING MILLS LTD               20.50         10.20         11.90         12.00         11.60         11.80         11.90             -0.10            28            21300         251611.20
SAIFPOWER          SAIF POWERTEC LIMITED                  72.80         45.10         47.50         48.80         47.90         48.50         47.50             1.00             97            34925         1686095.70
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               17.00         11.90         14.50         14.90         14.40         14.50         14.50             0.00             20            25800         375232.00
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               17.90         12.80         13.40         13.80         13.50         13.60         13.40             0.20             10            11390         155984.00
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         32.00         23.70         28.10         28.70         28.30         28.30         28.10             0.20             8             5230          148709.00
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            15.70         8.90          15.30         15.70         14.00         15.30         15.30             0.00             150           167602        2569477.30
SAMATALETH         SAMATA LEATHER COMPLEX LTD             31.00         22.00         22.00         24.20         24.20         24.20         22.00             2.20             1             450           10890.00
SAMORITA           SAMORITA HOSPITAL LIMITED              86.50         61.10         66.60         67.90         67.10         67.50         66.60             0.90             10            2742          185263.20
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         41.70         27.50         31.70         32.20         31.60         32.20         31.70             0.50             4             2850          91120.00
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           64.70         35.70         42.00         44.50         42.20         44.20         42.00             2.20             617           345580        15025879.60
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         12.50         7.50          11.50         11.50         11.50         11.50         11.50             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.             14.70         10.50         14.60         14.70         14.50         14.50         14.60             -0.10            19            8701          126374.70
SHASHADNIM         SHASHA DENIMS LTD.                     64.00         33.30         61.00         62.20         61.00         61.00         61.00             0.00             86            23420         1438537.30
SHURWID            SHURWID INDUSTRIES LTD.                22.00         8.00          9.50          9.50          9.30          9.40          9.50              -0.10            10            11440         107621.00
SIBL               SOCIAL ISLAMI BANK LIMITED             17.20         11.30         17.00         17.00         16.90         16.90         17.00             -0.10            14            2866          48674.50
SIMTEX             SIMTEX INDUSTRIES LTD.                 24.80         17.50         20.00         21.00         20.40         20.90         20.00             0.90             6             2106          43975.40
SINGERBD           SINGER BANGLADESH LIMITED              204.00        139.00        185.60        187.00        185.50        186.10        185.60            0.50             19            3847          716942.20
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          42.50         19.30         23.80         23.50         23.00         23.30         23.80             -0.50            10            2800          64884.00
SONARBAINS         SONAR BANGLA INSURANCE LTD.            17.40         11.20         16.10         17.40         16.50         17.40         16.10             1.30             9             6097          101900.50
SONARGAON          SONARGAON TEXTILES LIMITED             13.00         7.00          8.70          8.70          8.50          8.50          8.70              -0.20            6             5500          47100.00
SOUTHEASTB         SOUTHEAST BANK LIMITED                 18.20         13.40         17.90         18.00         17.80         17.90         17.90             0.00             40            49703         889134.20
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            12.00         8.00          8.40          8.40          8.40          8.40          8.40              0.00             0             0             0.00
SPCL               SHAHJIBAZAR POWER CO. LTD.             176.00        87.00         148.20        151.00        148.60        150.10        148.20            1.90             21            4142          621216.80
SQUARETEXT         SQUARE TEXTILES LIMITED                77.00         63.00         70.10         70.70         68.00         69.80         70.10             -0.30            12            5332          371050.60
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         275.00        242.90        245.30        246.00        245.00        245.30        245.30            0.00             64            11255         2762009.70
STANCERAM          STANDARD CERAMIC INDS LIMITED          72.90         41.40         54.60         53.00         53.00         53.00         54.60             -1.60            1             500           26500.00
STANDARINS         STANDARD INSURANCE LIMITED             19.50         10.00         19.20         19.20         19.20         19.20         19.20             0.00             0             0             0.00
STANDBANKL         STANDARD BANK LIMITED                  11.90         7.80          11.10         11.90         11.00         11.10         11.10             0.00             123           238476        2635889.90
SUMITPOWER         SUMMIT POWER LIMITED                   43.80         31.40         35.50         35.40         34.90         35.20         35.50             -0.30            187           95379         3353012.30
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      38.50         15.40         18.90         18.90         18.90         18.90         18.90             0.00             0             0             0.00
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          20.00         12.40         18.70         18.70         18.70         18.70         18.70             0.00             0             0             0.00
TALLUSPIN          TALLU SPINNING MILLS LIMITED           26.90         7.70          8.90          9.00          8.90          9.00          8.90              0.10             6             5000          44950.00
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         53.20         41.80         46.20         47.20         46.20         46.80         46.50             0.30             39            9530          446936.00
TOSRIFA            TOSRIFA INDUSTRIES LIMITED             26.20         12.70         18.30         18.60         18.20         18.50         18.30             0.20             25            11296         209044.80
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.50          4.20          5.10          5.10          5.00          5.10          5.10              0.00             19            42990         218948.60
TRUSTBANK          TRUST BANK LIMITED                     24.90         15.10         23.30         23.30         23.10         23.20         23.30             -0.10            44            41710         967376.00
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     14.10         9.30          10.10         10.80         10.20         10.70         10.10             0.60             71            81680         857338.60
UCB                UNITED COMMERCIAL BANK LTD.            22.30         15.10         19.90         20.30         19.70         20.10         19.90             0.20             121           134376        2686224.30
UNIONCAP           UNION CAPITAL LIMITED                  17.30         10.20         13.80         14.40         13.80         14.30         13.80             0.50             105           130645        1850830.00
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            54.80         39.00         42.00         44.00         42.00         42.90         42.00             0.90             55            36090         1548719.50
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               8.20          4.40          5.00          5.00          4.80          5.00          5.10              -0.10            205           502924        2498179.80
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 175.30        133.00        143.40        145.00        143.20        144.60        143.40            1.20             120           20812         3006820.90
USMANIAGL          USMANIA GLASS SHEET FAC LTD            124.00        71.00         83.10         86.50         85.00         86.00         91.40             -5.40            18            1595          137232.80
UTTARABANK         UTTARA BANK LIMITED                    26.00         16.50         24.20         24.20         24.00         24.10         24.20             -0.10            18            13939         335907.80
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         65.50         44.10         58.50         58.60         58.00         58.00         58.50             -0.50            8             7600          442810.00
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        158.00        160.00        160.00        160.00        158.00            2.00             2             156           24960.00
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           28.90         20.70         24.90         25.00         24.70         24.90         24.90             0.00             52            18269         453397.50
YPL                YEAKIN POLYMER LIMITED                 47.00         25.20         29.00         30.50         29.20         30.20         29.00             1.20             400           310779        9318104.60
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   26.50         14.60         16.00         16.50         16.30         16.50         16.00             0.50             61            60641         994819.60
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               24.50         15.00         15.90         16.60         16.10         16.30         15.90             0.40             20            14073         229855.10

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

Leave a Reply

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

*

%d bloggers like this: