Home | Breaking News | Chittagong Stock Exchange Limited MARKET SUMMARY

Chittagong Stock Exchange Limited MARKET SUMMARY

Date: 01 Dec 2016
CASPI (CSE All Share Price Index)    : 14840.5545       Issues Traded           : 254
Change in Index (Value)              :    62.3389       Issues Gained           : 124
Change in Index (%)                  :    0.4218        Issues Incurred Loss    : 91
CSE-30 Index                         : 13245.1165       Issues Remained Unchange: 39
Change in Index (%)                  :    0.5025    
Change in Index (Value)              :    66.2300   
CSCX (CSE Selective Categories Index): 9023.2646 
Change in Index (%)                  :    0.3952    
Change in Index (Value)              :    35.5180   
CSE 50 (Benchmark Index)       : 1093.2917 
Change in Index (%)                  :    0.3984    
Change in Index (Value)              :    4.3389    
CSI (CSE SHARIAH Index)              : 1035.5160 
Change in Index (%)                  :    0.6905    
Change in Index (Value)              :    7.1012    
Turnover in Value in Taka      : 535,901,891.30
Turnover in Volume             : 20397903
Contract Numbers               : 19928
Issued Capital in Taka         : 580,084,446,800.00
Closing Market Capital in Taka : 2,674,380,301,724.60
Number of Listed Securities    : 299
Number of Companies            : 263
Number of Mutual Fund          : 34
Number of Corporate Bond       : 2
 
SECURITIES TRADED STATEMENT
------------------------------------------------------------------------------------------------------------------------------------------
ScripId , ScripCd & ScripName                           ClosePrice   PrevClosePrice Difference   Total Volume     Total Contract Total Value          
------------------------------------------------------- ------------ -------------- ------------ ---------------- -------------- -------------------- 
21027    1JANATAMF FIRST JANATA BANK MUTUAL FUND        5.10         5.20           -0.10        41138            23             213017.50
21017    1STPRIMFMF PRIME FINANCE 1ST MUTUAL FUND       9.60         9.70           -0.10        1534             1              14726.40
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               32.60        30.50          2.10         118608           173            3796149.30
22002    ABBANK AB BANK LIMITED                         21.60        21.60          0.00         130960           193            2817953.20
13031    ACMELABACME LABORATORIES LTD.                  102.60       102.20         0.40         57435            250            5910365.60
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          39.90        40.10          -0.20        68459            136            2731874.90
13029    AFCAGROAFC AGRO BIOTECH LTD.                   47.00        46.10          0.90         32832            78             1538917.10
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            53.80        54.00          -0.20        54854            122            2960969.40
24006    AGNISYSL AGNI SYSTEMS LIMITED                  20.10        19.50          0.60         169331           158            3405124.00
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           15.10        15.00          0.10         124960           22             1880400.00
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               9.80         9.90           -0.10        7513             18             74296.00
32021    AMANFEEDAMAN FEED LIMITED                      73.40        70.90          2.50         48898            148            3575268.50
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         376.70       380.20         -3.50        1207             30             455996.40
14005    AMCL(PRAN) AGRICULTURAL MARKETING CO LTD       206.00       207.00         -1.00        500              4              103010.00
12025    ANLIMAYARN ANLIMA YARN DYEING LIMITED          27.00        26.70          0.30         37353            64             1016414.80
16003    ANWARGALV ANWAR GALVANIZING LIMITED            72.40        71.40          1.00         11649            49             844036.20
14001    APEXFOODS APEX FOODS LIMITED                   145.90       145.10         0.80         3668             29             533703.20
17002    APEXFOOTAPEX FOOTWEAR LIMITED                  353.50       350.10         3.40         643              13             228912.50
12004    APEXSPINN APEX SPINNING & KNITTING MILLS       119.40       112.80         6.60         3528             24             420369.40
17001    APEXTANRY APEX TANNERY LIMITED                 125.70       129.00         -3.30        2300             8              289220.00
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        15.30        15.20          0.10         319253           233            4863803.50
15005    ARAMITCEM ARAMIT CEMENT LIMITED                34.60        32.70          1.90         170948           266            5927581.60
12044    ARGONDENIMARGON DENIMS LIMITED                 27.00        26.50          0.50         57248            92             1549119.80
11035    ASIAINS ASIA INSURANCE LIMITED                 19.40        19.50          -0.10        997              2              19436.80
21044    ATCSLGFASIAN TIGER SANDHANI LIFE GROWTH FUND   10.10        10.20          -0.10        2536             6              25663.60
22022    BANKASIA BANK ASIA LIMITED                     18.10        18.50          -0.40        4905             3              88980.50
20011    BARKAPOWERBARAKA POWER LIMITED                 28.60        28.00          0.60         142185           130            4058088.80
17009    BATASHOE BATA SHOE COMPANY (BD) LIMITED        1188.90      1180.00        8.90         2                2              2377.80
32009    BATBC BRITISH AMERICAN TOBACCO BD CO           2551.30      2569.00        -17.70       49               4              125014.00
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       20.90        21.20          -0.30        24565            24             514831.50
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            43.20        42.50          0.70         251394           381            10865436.10
24004    BDCOM BDCOM ONLINE LIMITED                     25.10        24.20          0.90         129901           111            3248579.90
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       11.20        11.10          0.10         66318            69             742996.30
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               22.30        22.50          -0.20        151898           183            3396959.90
16017    BDWELDING BD WELDING ELECTRODES LIMITED        9.40         9.30           0.10         11725            25             110850.50
14021    BEACHHATCH BEACH HATCHERY  LTD.                8.80         8.70           0.10         10311            14             91644.60
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         20.00        20.00          0.00         35204            53             702996.30
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    42.90        42.60          0.30         9312             21             398730.50
32003    BEXIMCO BEXIMCO LIMITED                        24.20        24.40          -0.20        749710           505            18254803.40
11010    BGIC BD GENERAL INSURANCE COMPANY              20.00        20.80          -0.80        6317             9              126951.00
25011    BIFC BD INDUSTRIAL FINANCE CO. LTD             8.10         8.00           0.10         1000             1              8100.00
11039    BNICLBANGLADESH NATIONAL INSURANCE COMPANY LIM 18.40        18.40          0.00         65680            84             1216496.30
22029    BRACBANK BRAC BANK LIMITED                     65.10        65.10          0.00         18746            38             1224271.00
32004    BSC BD SHIPPING CORPORATION LTD                467.40       470.60         -3.20        3368             131            1575599.70
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       119.20       117.80         1.40         22941            112            2728285.60
16032    BSRMLTDBANGLADESH STEEL RE-ROLLING MILLS LTD.  135.90       134.90         1.00         153503           465            20903295.40
16022    BSRMSTEEL BSRM STEELS LIMITED                  94.50        93.20          1.30         20819            73             1951991.20
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           83.70        82.90          0.80         5029             16             419399.90
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             6.30         6.10           0.20         29131            36             181600.00
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         14.80        14.70          0.10         82534            102            1222762.60
22006    CITYBANK THE CITY BANK LIMITED                 24.70        24.90          -0.20        55122            43             1364771.90
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      15.80        15.90          -0.10        32205            27             516449.00
12053    CNATEXC & A TEXTILES LTD.                      8.00         8.10           -0.10        510499           246            4110251.20
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            119.10       116.40         2.70         45247            108            5367335.80
11029    CONTININS CONTINENTAL INSURANCE LIMITED        18.00        18.00          0.00         100              1              1800.00
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           193.70       192.90         0.80         5736             99             1116691.10
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        7.00         7.00           0.00         60974            53             426021.70
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          34.60        33.10          1.50         35973            47             1231593.50
25018    DBH DELTA BRAC HOUSING FIN. CORP.              102.60       102.00         0.60         3286             18             341744.90
21023    DBH1STMF DBH FIRST MUTUAL FUND                 6.90         7.10           -0.20        500              1              3450.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         98.30        99.70          -1.40        15758            75             1566711.70
12023    DELTASPINN DELTA SPINNERS LIMITED              8.20         8.20           0.00         227796           105            1879779.20
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           48.30        48.60          -0.30        5528             11             267016.80
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          9.90         9.30           0.60         133385           143            1340227.30
22014    DHAKABANK DHAKA BANK LIMITED                   17.20        17.20          0.00         3316             4              57035.20
11038    DHAKAINS DHAKA INSURANCE LIMITED               21.30        22.50          -1.20        8000             7              180330.00
20019    DOREENPWRDOREEN POWER GENERATIONS AND SYSTEMS  123.50       125.10         -1.60        60353            306            7708732.10
12059    DSSLDRAGON SWEATER & SPINNING LTD.             14.80        15.10          -0.30        282053           416            4187863.50
22017    DUTCHBANGL DUTCH-BANGLA BANK LIMITED           110.00       110.00         0.00         140              1              15400.00
22025    EBL EASTERN BANK LIMITED                       28.90        28.60          0.30         1505             3              43393.50
16015    ECABLES EASTERN CABLES LIMITED                 145.30       149.70         -4.40        1281             22             189181.10
18002    EHL EASTERN HOUSING LIMITED                    41.80        41.90          -0.10        28992            46             1219940.70
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          32.30        32.50          -0.20        91021            149            2940695.50
12043    ENVOYTEXENVOY TEXTILES LIMITED                 37.00        36.90          0.10         1878             7              69566.00
12060    ETLEVINCE TEXTILES LIMITED                     17.40        17.40          0.00         9482             21             164228.60
21043    EXIM1STMFEXIM BANK 1ST MUTUAL FUND             7.30         7.20           0.10         1000             1              7300.00
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          11.00        10.90          0.10         103772           92             1132322.50
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   8.00         8.10           -0.10        453114           208            3632811.80
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            21.00        20.80          0.20         185789           214            3899438.30
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    10.90        11.00          -0.10        17399            25             190547.90
10005    FAREASTLIF FAREAST ISLAMI LIFE INSURANCE       66.20        67.10          -0.90        3556             4              235330.60
25017    FASFIN FAS FINANCE & INVESTMENT LTD            13.20        13.50          -0.30        61770            48             819017.30
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       13.10        12.60          0.50         64858            61             847208.10
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 22.30        22.30          0.00         23806            21             540010.30
14022    FINEFOODS FINE FOODS LIMITED                   22.10        21.30          0.80         9250             25             203194.50
25004    FIRSTFINFIRST FINANCE LIMITED                  7.90         7.70           0.20         300              2              2370.00
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      12.10        12.20          -0.10        300828           154            3652586.20
17010    FORTUNEFORTUNE SHOES LIMITED                   54.10        53.20          0.90         184463           425            9999962.10
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         16.90        16.10          0.80         263080           196            4403947.60
14017    FUWANGFOOD FU-WANG FOODS LIMITED               13.10        12.90          0.20         87949            110            1147733.50
20014    GBBPOWERGBB POWER LTD.                         17.80        16.50          1.30         513394           486            9033358.90
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           7.70         7.90           -0.20        945306           442            7384565.30
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       44.00        42.30          1.70         23396            73             1008475.00
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             38.40        37.10          1.30         63550            88             2422780.00
16021    GOLDENSON GOLDEN SON LIMITED                   17.00        16.80          0.20         46130            69             781679.80
26001    GP GRAMEENPHONE LIMITED                        284.60       284.30         0.30         3876             27             1099607.30
16024    GPHISPATGPH ISPAT LTD.                         29.40        28.90          0.50         95128            156            2799153.90
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       73.60        70.60          3.00         3213             20             235190.40
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          11.10        11.20          -0.10        12252            12             136097.20
21028    GREENDELMF GREEN DELTA MUTUAL FUND             6.90         7.00           -0.10        2000             4              13800.00
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    21.20        21.50          -0.30        74725            63             1604030.30
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      56.60        54.00          2.60         53848            118            3041811.00
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      545.50       549.50         -4.00        30               2              16366.00
12052    HFLHAMID FABRICS LTD.                          22.50        22.60          -0.10        11490            29             258438.30
12049    HWAWELLTEXHWA WELL TEXTILES (BD) LTD.          33.00        31.80          1.20         500              1              16500.00
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           214.30       216.10         -1.80        4810             8              1050990.00
25001    ICB INVESTMENT CORP OF BANGLADESH              100.00       100.00         0.00         2500             12             249000.00
21014    ICB1STNRB ICB AMCL FIRST NRB MUTUAL FUND       19.00        19.00          0.00         1200             2              22800.00
21015    ICB2NDNRB ICB AMCL 2ND NRB MUTUA FUND          8.00         8.00           0.00         400              1              3200.00
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         4.70         4.60           0.10         20500            15             96450.00
21019    ICBAMCL2ND ICB AMCL SECOND MUTUAL FUND         5.20         5.30           -0.10        500              1              2600.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             6.20         6.00           0.20         4600             5              28500.00
25002    IDLC IDLC FINANCE LIMITED                      59.10        59.10          0.00         9494             35             561909.50
16031    IFADAUTOSIFAD AUTOS LIMITED                    82.90        77.80          5.10         43951            122            3580681.40
22010    IFIC INTL FINANCE INV & COMM BANK              19.90        20.00          -0.10        47046            60             936290.80
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            4.70         4.80           -0.10        672              2              3158.40
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          6.80         6.60           0.20         3000             3              20300.00
25015    ILFSL INT'L LEASING & FINANCIAL SERV           10.80        10.70          0.10         51650            37             561250.00
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          11.00        11.00          0.00         2440             13             26988.00
24005    INTECH INTECH LIMITED                          13.10        12.80          0.30         123494           174            1621952.40
25012    IPDC IPDC OF BANGLADESH LIMITED                41.60        41.70          -0.10        9250             15             387030.00
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      29.80        29.80          0.00         15782            19             471103.40
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      15.80        15.90          -0.10        19035            18             301759.50
11036    ISLAMIINS ISLAMI INSURANCE BANGLADESH LT       17.80        18.00          -0.20        1114             2              19829.20
24003    ISNLTD INFORMATION SERVICES NETWORK L          12.80        12.50          0.30         1268             3              16234.80
24009    ITCIT CONSULTANTS LIMITED                      51.90        51.60          0.30         115845           215            6028365.60
22028    JAMUNABANK JAMUNA BANK LIMITED                 15.00        15.20          -0.20        15935            21             239813.50
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           195.20       194.70         0.50         1136             12             221517.90
11005    JANATAINS JANATA INSURANCE COMPANY LTD         13.10        13.40          -0.30        1000             1              13100.00
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     161.30       163.30         -2.00        6695             59             1085953.80
16014    KAY&QUE KAY & QUE (BANGLADESH) LTD             29.70        27.00          2.70         10450            8              310365.00
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  19.30        18.90          0.40         186080           215            3607377.50
16034    KDSALTDKDS ACCESSORIES LTD.                    75.40        72.30          3.10         180970           423            13567909.00
13017    KEYACOSMET KEYA COSMETICS LIMITED              10.50        10.40          0.10         893506           340            9445126.20
20010    KPCL KHULNA POWER COMPANY LIMITED              61.40        61.30          0.10         19847            67             1219727.60
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           7.70         7.50           0.20         28035            38             214771.50
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        79.90        76.40          3.50         539940           1095           42805011.90
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         28.50        28.50          0.00         86924            110            2484247.90
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             21.50        20.40          1.10         1555             4              33355.00
20013    LINDEBDLINDE BANGLADESH LIMITED                1340.00      1340.00        0.00         80               3              107200.00
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            15.80        16.00          -0.20        23700            22             376254.10
12048    MATINSPINNMATIN SPINNING MILLS LTD.            38.60        41.20          -2.60        11912            31             458927.20
21033    MBL1STMF MBL 1ST MUTUAL FUND                   6.90         7.40           -0.50        17700            5              122870.00
15003    MEGHNACEM MEGHNA CEMENT MILLS LIMITED          99.80        96.10          3.70         200              2              19950.00
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       54.50        55.00          -0.50        87               2              4741.50
22023    MERCANBANK MERCANTILE BANK LIMITED             14.90        14.70          0.20         20270            28             298992.00
11034    MERCINS MERCANTILE INSURANCE CO.LTD.           16.00        17.20          -1.20        5704             10             91304.00
12035    METROSPIN METRO SPINNING LIMITED               7.00         6.80           0.20         15720            15             109755.00
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      15.80        15.90          -0.10        188005           175            2991098.70
15010    MICEMENT M.I. CEMENT FACTORY LTD.              75.90        74.60          1.30         2331             18             176914.70
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          52.50        51.20          1.30         4460             17             235627.40
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          64.90        66.20          -1.30        56993            185            3689276.10
20012    MJLBD MJL BANGLADESH LIMITED                   119.60       120.10         -0.50        9209             40             1102991.80
23001    MONNOCERA MONNO CERAMIC INDUSTRIES LTD         42.80        39.40          3.40         6590             26             281120.70
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            184.30       183.20         1.10         2050             27             377421.80
22018    MTBMUTUAL TRUST BANK LIMITED                   22.10        22.20          -0.10        250              1              5525.00
10002    NATLIFEINS NATIONAL LIFE INSURANCE CO.LTD      179.10       179.00         0.10         2                1              358.20
16023    NAVANACNG NAVANA CNG LIMITED                   57.00        57.30          -0.30        11107            19             636187.50
22003    NBL NATIONAL BANK LIMITED                      9.80         9.80           0.00         648777           223            6369283.90
22016    NCCBANK N C C BANK LIMITED                     11.00        11.10          -0.10        37594            30             411838.70
32020    NFMLNATIONAL FEED MILL LTD.                    18.40        18.20          0.20         340294           339            6188623.60
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           61.20        59.10          2.10         41885            80             2553433.30
11021    NITOLINS NITOL INSURANCE COMPANY LTD           22.00        22.90          -0.90        896              1              19712.00
11032    NORTHRNINS NORTHERN GENERAL INSURANCE CO.      20.80        20.00          0.80         3000             1              62400.00
32005    NPOLYMAR NATIONAL POLYMER IND LTD              74.00        73.10          0.90         2204             5              163114.60
16033    OALOLYMPIC ACCESSORIES LTD.                    22.20        21.30          0.90         648757           728            14292779.90
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             291.70       295.00         -3.30        4659             31             1359991.40
22021    ONEBANKLTD ONE BANK LIMITED                    15.60        15.60          0.00         28621            26             445175.50
13008    ORIONINFU ORION INFUSION LIMITED               60.50        60.40          0.10         56102            133            3383003.30
20002    PADMAOIL PADMA OIL COMPANY LIMITED             190.30       189.40         0.90         2350             19             447231.20
11027    PARAMOUNT PARAMOUNT INSURANCE CO. LTD          20.10        21.50          -1.40        300              1              6030.00
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          28.30        27.00          1.30         323720           306            9204101.70
11002    PEOPLESINS PEOPLES INSURANCE COMPANY LTD.      17.20        18.90          -1.70        1706             6              29525.80
21025    PF1STMF PHOENIX FIN. 1ST MUTUAL FUND           4.70         4.60           0.10         2000             3              9350.00
25016    PHOENIXFIN PHOENIX FINANCE & INVESTMENTS       26.50        26.30          0.20         18033            14             472898.80
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.60         4.60           0.00         260879           83             1219850.80
11017    PIONEERINS PIONEER INSURANCE COMPANY LTD       32.40        31.00          1.40         20040            5              649285.00
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           7.10         7.10           0.00         22099            28             159583.90
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.70         4.70           0.00         33886            18             157814.20
10004    POPULARLIF POPULAR LIFE INSURANCE CO.LTD.      71.00        70.30          0.70         80               2              5680.00
11011    PRAGATIINS PRAGATI INSURANCE LIMITED           29.30        28.40          0.90         3055             8              89458.00
22031    PREMIERBAN THE PREMIER BANK LIMITED            9.00         9.00           0.00         155406           84             1397115.90
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         87.70        86.50          1.20         63800            14             5595881.00
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       12.20        12.00          0.20         256239           139            3148634.90
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          5.00         5.00           0.00         1800             4              9030.00
22013    PRIMEBANK PRIME BANK LIMITED                   16.00        16.20          -0.20        3655             4              58480.00
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        8.20         8.30           -0.10        3440             5              28273.00
11016    PRIMEINSUR PRIME INSURANCE COMPANY LTD         17.40        19.00          -1.60        127              1              2209.80
11037    PROVATIINS PROVATI INSURANCE CO. LTD           16.00        16.10          -0.10        453              1              7248.00
12046    PTLPARAMOUNT TEXTILE LIMITED                   18.90        18.80          0.10         33575            32             637670.00
22007    PUBALIBANK PUBALI BANK LIMITED                 21.00        20.80          0.20         5382             11             112966.80
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             101.40       100.30         1.10         30949            109            3147444.00
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         112.80       109.90         2.90         5835             17             656986.80
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           62.00        62.60          -0.60        54101            155            3367601.50
16016    RANFOUNDRY RANGPUR FOUNDRY LTD                 103.90       104.20         -0.30        210              3              21731.00
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       16.20        16.00          0.20         206883           227            3353231.60
12058    REGENTTEXREGENT TEXTILE MILLS LTD.             15.30        15.30          0.00         269619           253            4183382.50
21036    RELIANCE1 1ST SCHEME OF RELIANCE INS. MF       8.10         8.50           -0.40        1350             1              10935.00
11033    REPUBLIC REPUBLIC INSURANCE COMPANY LTD        19.70        20.10          -0.40        1820             4              35890.00
12038    RNSPIN R. N. SPINNING MILLS LIMITED            20.00        19.80          0.20         27400            28             541376.00
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  49.20        47.50          1.70         112226           229            5443169.70
22005    RUPALIBANK RUPALI BANK LIMITED                 26.40        26.40          0.00         712              5              18802.20
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      37.40        38.30          -0.90        4695             15             175532.50
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            12.50        12.80          -0.30        22812            26             286763.40
18010    SAIFPOWERSAIF POWERTEC LIMITED                 49.40        48.70          0.70         29809            69             1467219.30
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              14.30        14.40          -0.10        30488            29             438887.10
12030    SAIHAMTEX SAIHAM TEXTILE MILLS LTD             13.80        14.00          -0.20        4950             9              68625.00
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       31.60        29.10          2.50         178448           221            5589133.00
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          14.90        15.00          -0.10        80158            63             1198730.30
17007    SAMATALETH SAMATA LEATHER COMPLEX LTD          25.80        24.20          1.60         1                1              25.80
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      33.60        33.40          0.20         1200             3              40320.00
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           44.00        43.30          0.70         76733            144            3377953.20
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          14.10        14.30          -0.20        20614            34             291015.10
12054    SHASHADNIMSHASHA DENIMS LTD.                   64.70        58.90          5.80         62941            186            4006209.10
16028    SHURWIDSHURWID INDUSTRIES LTD.                 11.40        10.40          1.00         66147            80             753193.20
22027    SIBL SOCIAL ISLAMI BANK LIMITED                16.90        16.90          0.00         6436             14             108788.40
12057    SIMTEXSIMTEX INDUSTRIES LTD.                   20.10        20.10          0.00         5376             11             107680.60
16019    SINGERBD SINGER BANGLADESH LIMITED             184.80       184.80         0.00         5046             31             933057.90
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       25.60        24.10          1.50         18170            28             456215.50
12022    SONARGAON SONARGAON TEXTILES LIMITED           9.00         8.60           0.40         1901             1              17109.00
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              17.60        17.60          0.00         20453            25             359966.00
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         8.40         8.30           0.10         7500             10             63000.00
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      245.80       245.20         0.60         5300             55             1303496.40
22020    STANDBANKL STANDARD BANK LIMITED               11.00        11.00          0.00         88602            48             972836.00
20004    SUMITPOWER SUMMIT POWER LIMITED                36.20        35.20          1.00         170628           236            6143242.90
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    19.60        19.30          0.30         8016             12             157462.00
11030    TAKAFULINS TAKAFUL ISLAMI INSURANCE LTD.       18.10        18.60          -0.50        1500             1              27150.00
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        46.80        46.90          -0.10        40667            86             1902212.70
12056    TOSRIFATOSRIFA INDUSTRIES LIMITED              18.90        18.60          0.30         6956             16             128981.30
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           5.10         5.10           0.00         45798            13             229620.00
22032    TRUSTBANK TRUST BANK LIMITED                   23.20        23.10          0.10         1145             5              26474.90
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      11.00        11.00          0.00         83100            64             922744.50
22004    UCBUNITED COMMERCIAL BANK LTD.                 19.70        19.70          0.00         138574           92             2734717.90
25013    UNIONCAP UNION CAPITAL LIMITED                 13.90        14.00          -0.10        94094            87             1319271.10
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           44.70        42.40          2.30         61839            131            2723220.30
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             5.00         4.90           0.10         491239           193            2453465.30
20018    UPGDCLUNITED POWER GENERATION & DISTRIBUTION C 143.50       144.00         -0.50        8915             49             1281553.20
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          91.50        90.30          1.20         4361             37             401277.00
22024    UTTARABANK UTTARA BANK LIMITED                 23.90        24.00          -0.10        14380            18             344048.00
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       58.40        58.50          -0.10        1950             8              113740.00
13015    WATACHEMWATA CHEMICALS LTD.                    160.00       168.00         -8.00        100              1              16000.00
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         25.60        25.60          0.00         20799            47             531011.60
32022    YPLYEAKIN POLYMER LIMITED                      31.40        31.20          0.20         254846           339            7987397.80
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 16.00        16.30          -0.30        28925            42             466654.40
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               16.40        16.60          -0.20        15145            12             249092.80

------------------------------------------------------------------------------------------------------------------------------------------
 
				BULK TRADE
----------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId & Scrip Name                  Average(Tk.)       Maximum(Tk.)           Minimum(Tk.)           Total Volume Value (Tk.)        Trades      
------------------------------------- ------------------ ---------------------- ---------------------- ------------ ------------------ ----------- 
21041 NCCBL MUTUAL FUND-1             6.50               6.500000               6.500000               480000       3120000.00         1
23006 R.A.K. CERAMICS (BANGLADESH) L  61.20              61.200000              61.200000              790000       48348000.00        1
12057 SIMTEX INDUSTRIES LTD.          19.60              19.600000              19.600000              1400000      27440000.00        1

--------------------------------------------------------------------------------------------------------------------------------
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
14018 BANGAS  BANGAS LIMITED                                             121.53        127.80       120.40       1255              11         152525.30
20017 SPCL SHAHJIBAZAR POWER CO. LTD.                                    152.91        154.50       151.70       10653             37         1628974.10
13021 ACIFORMULA  ACI FORMULATIONS LTD                                   157.38        158.90       157.10       7024              25         1105448.90
13003 ACI  ACI LTD                                                       411.20        413.20       410.30       2011              39         826930.30
14010 NTC  NATIONAL TEA                                                  653.68        665.00       647.00       2215              32         1447910.00
21037 LRGLOBMF1 LR GLOBAL BANGLADESH MUTUAL FUND ONE                     7.07          7.10         7.00         21673             19         153311.00
12036 MAKSONSPIN  MAKSONS SPINNING MILLS LTD.                            7.42          7.60         7.20         177301            91         1314829.50
12032 TALLUSPIN  TALLU SPINNING MILLS LIMITED                            8.80          8.80         8.80         17300             12         152240.00

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
KAY&QUE            29.70      27.00          2.70            10.0000
SHASHADNIM         64.70      58.90          5.80            9.8472
SHURWID            11.40      10.40          1.00            9.6154
MONNOCERA          42.80      39.40          3.40            8.6294
SALAMCRST          31.60      29.10          2.50            8.5911
GBBPOWER           17.80      16.50          1.30            7.8788
AAMRATECH          32.60      30.50          2.10            6.8852
SAMATALETH         25.80      24.20          1.60            6.6116
IFADAUTOS          82.90      77.80          5.10            6.5553
DESHBANDHU         9.90       9.30           0.60            6.4516

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
PEOPLESINS         17.20      18.90          -1.70           -8.9947
PRIMEINSUR         17.40      19.00          -1.60           -8.4211
MERCINS            16.00      17.20          -1.20           -6.9767
MBL1STMF           6.90       7.40           -0.50           -6.7568
PARAMOUNT          20.10      21.50          -1.40           -6.5116
MATINSPINN         38.60      41.20          -2.60           -6.3107
DHAKAINS           21.30      22.50          -1.20           -5.3333
WATACHEM           160.00     168.00         -8.00           -4.7619
RELIANCE1          8.10       8.50           -0.40           -4.7059
NITOLINS           22.00      22.90          -0.90           -3.9301

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
RAKCERAMIC         51715601.50        844101          156
LAFSURCEML         42805011.90        539940          1095
SIMTEX             27547680.60        1405376         12
BSRMLTD            20903295.40        153503          465
BEXIMCO            18254803.40        749710          505
OAL                14292779.90        648757          728
KDSALTD            13567909.00        180970          423
BBS                10865436.10        251394          381
FORTUNE            9999962.10         184463          425
KEYACOSMET         9445126.20         893506          340

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
SIMTEX             27547680.60        1405376         12
GENNEXT            7384565.30         945306          442
KEYACOSMET         9445126.20         893506          340
RAKCERAMIC         51715601.50        844101          156
BEXIMCO            18254803.40        749710          505
NBL                6369283.90         648777          223
OAL                14292779.90        648757          728
LAFSURCEML         42805011.90        539940          1095
GBBPOWER           9033358.90         513394          486
CNATEX             4110251.20         510499          246

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
LAFSURCEML         42805011.90        539940          1095
OAL                14292779.90        648757          728
BEXIMCO            18254803.40        749710          505
GBBPOWER           9033358.90         513394          486
BSRMLTD            20903295.40        153503          465
GENNEXT            7384565.30         945306          442
FORTUNE            9999962.10         184463          425
KDSALTD            13567909.00        180970          423
DSSL               4187863.50         282053          416
BBS                10865436.10        251394          381

------------------------------------------------------------
 
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                          Date: Dec  1 2016                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
7           LEATHR N FOOTWEAR                                  453         188964          10553853.20          6                     11            5              1               5
10          ENERGY                                             1608        992731          36615960.90          16                    21            8              5               8
6           ENG N ELECTRICAL                                   3819        2436006         98872750.70          27                    41            18             5               18
2           TEXTILE N CLOTHING                                 3024        5145790         74499392.20          40                    43            14             15              14
16          ICT                                                881         694420          19347999.50          7                     14            7              0               7
1           GENERAL INSURANCE                                  233         218872          3961813.00           30                    24            5              14              5
12          BANK                                               1301        2013888         27880348.00          29                    27            8              11              8
11          MUTUAL FUNDS                                       224         956918          5623844.10           34                    17            3              11              3
20          TELECOMMUNICATION                                  139         26817           3827892.90           2                     3             1              1               1
9           PAPERS N PRINTING                                  201         104513          3948425.40           4                     8             4              0               4
5           CEMENT                                             1505        822496          59909041.00          7                     12            5              2               5
8           SERVICES N PROPERTY                                889         1012332         20445900.50          7                     9             4              1               4
4           FOODS N ALLIED                                     722         446942          12999101.40          12                    21            9              3               9
17          LEASING N FINANCE                                  838         865956          16564670.10          22                    25            8              9               8
3           PHARMA N CHEMICAL                                  1631        1581050         37634256.50          23                    26            10             6               10
13          CERAMIC                                            388         1121271         56463669.80          5                     7             3              1               3
30          MISCELLANEOUS                                      1958        1735543         44566835.60          14                    21            8              5               8
19          LIFE INSURANCE                                     114         33394           2186136.50           12                    12            4              4               4

----------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                                                                         SECTOR WISE CONCENTRATION                                                                    
                                                                           Date: Dec  1 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                                               27880348.00            5.20               243268828306.70        25.91                                           .0115                                         40446.0312         -.09
CEMENT                                             59909041.00            11.18              55644480810.20         5.93                                            .1077                                         7046.2253          2.95
CERAMIC                                            56463669.80            10.54              7187242168.10          .77                                             .7856                                         591.6476           .75
ENERGY                                             36615960.90            6.83               98558197214.10         10.50                                           .0372                                         10147.2993         .50
ENG N ELECTRICAL                                   98872750.70            18.45              57523342767.60         6.13                                            .1719                                         6371.9418          1.40
FOODS N ALLIED                                     12999101.40            2.43               37114583106.90         3.95                                            .0350                                         18410.1490         -.67
GENERAL INSURANCE                                  3961813.00             .74                16165599803.30         1.72                                            .0245                                         6285.1142          -.89
ICT                                                19347999.50            3.61               5044417329.40          .54                                             .3836                                         9265.5196          3.91
LEASING N FINANCE                                  16564670.10            3.09               34938372385.80         3.72                                            .0474                                         18228.1368         .06
LEATHR N FOOTWEAR                                  10553853.20            1.97               10205214934.90         1.09                                            .1034                                         6453.1863          .76
LIFE INSURANCE                                     2186136.50             .41                21197336424.20         2.26                                            .0103                                         82171.6838         -.56
MISCELLANEOUS                                      44566835.60            8.32               45198702752.00         4.81                                            .0986                                         8331.7245          -.37
MUTUAL FUNDS                                       5623844.10             1.05               18115521098.80         1.93                                            .0310                                         5156.3317          -.61
PAPERS N PRINTING                                  3948425.40             .74                1747493162.50          .19                                             .2259                                         891.6457           3.73
PHARMA N CHEMICAL                                  37634256.50            7.02               177112954078.80        18.86                                           .0212                                         30616.7082         .37
SERVICES N PROPERTY                                20445900.50            3.82               20257601258.00         2.16                                            .1009                                         1991.2733          3.04
TELECOMMUNICATION                                  3827892.90             .71                43598503554.40         4.64                                            .0088                                         1712.7741          .23
TEXTILE N CLOTHING                                 74499392.20            13.90              40909800615.50         4.36                                            .1821                                         2080.5743          .60

---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
		           SECURITIES STATEMENT
-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripCd            ScripName                              YearHigh      YearLow       OpenPrice     ScripHigh     ScripLow      ClosePrice    PrevClosePrice    Difference       Trades        Volume        Value         
------------------ -------------------------------------- ------------- ------------- ------------- ------------- ------------- ------------- ----------------- ---------------- ------------- ------------- ------------- 
1JANATAMF          FIRST JANATA BANK MUTUAL FUND          6.10          4.20          5.20          5.30          5.10          5.10          5.20              -0.10            23            41138         213017.50
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          11.90         7.30          9.70          9.60          9.60          9.60          9.70              -0.10            1             1534          14726.40
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.                33.00         21.00         30.50         33.00         31.20         32.60         30.50             2.10             173           118608        3796149.30
ABB1STMF           AB BANK 1ST MUTUAL FUND                6.00          4.50          5.20          5.20          5.20          5.20          5.20              0.00             0             0             0.00
ABBANK             AB BANK LIMITED                        23.80         14.80         21.60         21.80         21.30         21.60         21.60             0.00             193           130960        2817953.20
ACI                ADVANCED CHEMICAL INDUSTRIES           600.00        393.00        409.00        413.20        410.30        412.10        409.00            3.10             39            2011          826930.30
ACIFORMULA         ACI FORMULATIONS LIMITED               198.50        147.00        157.30        158.90        157.10        157.30        157.30            0.00             25            7024          1105448.90
ACMELAB            ACME LABORATORIES LTD.                 139.00        95.50         102.20        104.00        102.00        102.60        102.20            0.40             250           57435         5910365.60
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             59.20         37.60         40.10         40.60         39.70         39.90         40.10             -0.20            136           68459         2731874.90
AFCAGRO            AFC AGRO BIOTECH LTD.                  76.00         43.00         46.10         47.70         45.70         47.00         46.10             0.90             78            32832         1538917.10
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              69.30         46.50         54.00         54.40         53.60         53.80         54.00             -0.20            122           54854         2960969.40
AGNISYSL           AGNI SYSTEMS LIMITED                   24.80         16.00         19.50         20.40         19.70         20.10         19.50             0.60             158           169331        3405124.00
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           8.50          5.60          7.30          7.30          7.30          7.30          7.30              0.00             0             0             0.00
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             16.10         12.10         15.00         15.10         15.00         15.10         15.00             0.10             22            124960        1880400.00
ALLTEX             ALLTEX INDUSTRIES LIMITED              33.40         8.10          9.90          10.00         9.80          9.80          9.90              -0.10            18            7513          74296.00
AMANFEED           AMAN FEED LIMITED                      92.00         42.00         70.90         73.80         71.70         73.40         70.90             2.50             148           48898         3575268.50
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          590.00        265.00        380.20        388.00        376.00        376.70        380.20            -3.50            30            1207          455996.40
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          237.00        188.50        207.00        208.00        199.10        206.00        207.00            -1.00            4             500           103010.00
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             37.00         20.50         26.70         27.70         26.90         27.00         26.70             0.30             64            37353         1016414.80
ANWARGALV          ANWAR GALVANIZING LIMITED              95.00         60.00         71.40         74.00         72.00         72.40         71.40             1.00             49            11649         844036.20
APEXFOODS          APEX FOODS LIMITED                     187.00        101.00        145.10        147.00        144.00        145.90        145.10            0.80             29            3668          533703.20
APEXFOOT           APEX FOOTWEAR LIMITED                  405.40        290.00        350.10        365.00        353.00        353.50        350.10            3.40             13            643           228912.50
APEXSPINN          APEX SPINNING & KNITTING MILLS         144.10        35.00         112.80        120.90        117.00        119.40        112.80            6.60             24            3528          420369.40
APEXTANRY          APEX TANNERY LIMITED                   168.00        109.10        129.00        126.10        125.70        125.70        129.00            -3.30            8             2300          289220.00
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          20.20         14.60         15.20         15.40         15.10         15.30         15.20             0.10             233           319253        4863803.50
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         32.70         35.20         33.70         34.60         32.70             1.90             266           170948        5927581.60
ARGONDENIM         ARGON DENIMS LIMITED                   31.70         21.00         26.50         27.40         26.60         27.00         26.50             0.50             92            57248         1549119.80
ASIAINS            ASIA INSURANCE LIMITED                 19.90         11.80         19.50         19.50         19.40         19.40         19.50             -0.10            2             997           19436.80
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            20.00         11.50         20.00         20.00         20.00         20.00         20.00             0.00             0             0             0.00
ATCSLGF            ASIAN TIGER SANDHANI LIFE GROWTH FUND  10.80         6.50          10.20         10.20         10.10         10.10         10.20             -0.10            6             2536          25663.60
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         120.30        127.80        120.40        121.50        120.30            1.20             11            1255          152525.30
BANKASIA           BANK ASIA LIMITED                      19.70         13.50         18.50         18.40         18.00         18.10         18.50             -0.40            3             4905          88980.50
BARKAPOWER         BARAKA POWER LIMITED                   33.60         26.00         28.00         28.80         26.00         28.60         28.00             0.60             130           142185        4058088.80
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1430.00       1121.00       1180.00       1188.90       1188.90       1188.90       1180.00           8.90             2             2             2377.80
BATBC              BRITISH AMERICAN TOBACCO BD CO         3070.00       2401.00       2569.00       2556.00       2545.00       2551.30       2569.00           -17.70           4             49            125014.00
BAYLEASING         BAY LEASING & INVESTMENT LTD.          23.40         14.00         21.20         21.10         20.80         20.90         21.20             -0.30            24            24565         514831.50
BBS                BANGLADESH BUILDING SYSTEMS LTD.       48.40         30.30         42.50         43.80         42.60         43.20         42.50             0.70             381           251394        10865436.10
BDAUTOCA           BANGLADESH AUTOCARS LIMITED            0.00          0.00          37.60         37.60         37.60         37.60         37.60             0.00             0             0             0.00
BDCOM              BDCOM ONLINE LIMITED                   28.80         20.40         24.20         25.50         24.20         25.10         24.20             0.90             111           129901        3248579.90
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.90         9.40          11.10         11.50         11.10         11.20         11.10             0.10             69            66318         742996.30
BDLAMPS            BANGLADESH LAMPS LIMITED               280.00        160.50        178.20        178.20        178.20        178.20        178.20            0.00             0             0             0.00
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.50         18.40         22.50         22.80         22.20         22.30         22.50             -0.20            183           151898        3396959.90
BDWELDING          BD WELDING ELECTRODES LIMITED          23.70         8.10          9.30          9.50          9.40          9.40          9.30              0.10             25            11725         110850.50
BEACHHATCH         BEACH HATCHERY  LTD.                   16.80         7.90          8.70          9.00          8.60          8.80          8.70              0.10             14            10311         91644.60
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            24.20         14.30         20.00         20.10         19.80         20.00         20.00             0.00             53            35204         702996.30
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     57.00         37.20         42.60         43.50         42.10         42.90         42.60             0.30             21            9312          398730.50
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         24.70         24.10         24.20         24.40             -0.20            505           749710        18254803.40
BGIC               BD GENERAL INSURANCE COMPANY           21.20         13.00         20.80         20.50         20.00         20.00         20.80             -0.80            9             6317          126951.00
BIFC               BD INDUSTRIAL FINANCE CO. LTD          12.50         6.90          8.00          8.10          8.10          8.10          8.00              0.10             1             1000          8100.00
BNICL              BANGLADESH NATIONAL INSURANCE COMPANY  38.00         11.10         18.40         19.00         18.30         18.40         18.40             0.00             84            65680         1216496.30
BRACBANK           BRAC BANK LIMITED                      67.80         40.00         65.10         65.50         65.00         65.10         65.10             0.00             38            18746         1224271.00
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        470.60        470.90        465.30        467.40        470.60            -3.20            131           3368          1575599.70
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    129.80        98.00         117.80        119.80        118.00        119.20        117.80            1.40             112           22941         2728285.60
BSRMLTD            BANGLADESH STEEL RE-ROLLING MILLS LTD. 205.10        112.60        134.90        138.00        134.70        135.90        134.90            1.00             465           153503        20903295.40
BSRMSTEEL          BSRM STEELS LIMITED                    107.00        83.00         93.20         94.90         92.00         94.50         93.20             1.30             73            20819         1951991.20
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            95.70         75.50         82.90         83.80         82.30         83.70         82.90             0.80             16            5029          419399.90
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             8.90          5.60          6.10          6.30          6.10          6.30          6.10              0.20             36            29131         181600.00
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         14.70         15.10         14.70         14.80         14.70             0.10             102           82534         1222762.60
CITYBANK           THE CITY BANK LIMITED                  25.50         19.90         24.90         25.00         24.60         24.70         24.90             -0.20            43            55122         1364771.90
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         16.80         10.00         15.90         16.30         15.80         15.80         15.90             -0.10            27            32205         516449.00
CNATEX             C & A TEXTILES LTD.                    13.10         7.40          8.10          8.20          7.90          8.00          8.10              -0.10            246           510499        4110251.20
CONFIDCEM          CONFIDENCE CEMENT LIMITED              135.00        70.00         116.40        121.00        117.00        119.10        116.40            2.70             108           45247         5367335.80
CONTININS          CONTINENTAL INSURANCE LIMITED          19.30         10.50         18.00         18.00         18.00         18.00         18.00             0.00             1             100           1800.00
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         339.50        186.10        192.90        197.00        193.40        193.70        192.90            0.80             99            5736          1116691.10
DACCADYE           THE DACCA DYEING & MFC. CO. LT         20.00         6.50          7.00          7.20          6.90          7.00          7.00              0.00             53            60974         426021.70
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             35.30         18.00         33.10         35.00         33.40         34.60         33.10             1.50             47            35973         1231593.50
DBH                DELTA BRAC HOUSING FIN. CORP.          144.00        97.00         102.00        105.00        102.40        102.60        102.00            0.60             18            3286          341744.90
DBH1STMF           DBH FIRST MUTUAL FUND                  7.20          4.70          7.10          6.90          6.90          6.90          7.10              -0.20            1             500           3450.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           125.50        90.00         99.70         101.00        98.00         98.30         99.70             -1.40            75            15758         1566711.70
DELTASPINN         DELTA SPINNERS LIMITED                 12.10         7.40          8.20          8.40          8.10          8.20          8.20              0.00             105           227796        1879779.20
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         59.00         45.00         48.60         49.10         48.00         48.30         48.60             -0.30            11            5528          267016.80
DESHBANDHU         DESHBANDHU POLYMER LIMITED             14.20         7.70          9.30          10.20         9.50          9.90          9.30              0.60             143           133385        1340227.30
DHAKABANK          DHAKA BANK LIMITED                     20.50         13.40         17.20         17.20         17.20         17.20         17.20             0.00             4             3316          57035.20
DHAKAINS           DHAKA INSURANCE LIMITED                24.00         13.00         22.50         24.00         21.00         21.30         22.50             -1.20            7             8000          180330.00
DOREENPWR          DOREEN POWER GENERATIONS AND SYSTEMS L 144.00        49.50         125.10        130.00        123.00        123.50        125.10            -1.60            306           60353         7708732.10
DSSL               DRAGON SWEATER & SPINNING LTD.         21.00         9.30          15.00         15.40         14.60         14.80         15.10             -0.30            416           282053        4187863.50
DULAMIACOT         DULAMIA COTTON SPINNING MILLS          0.00          0.00          10.20         10.20         10.20         10.20         10.20             0.00             0             0             0.00
DUTCHBANGL         DUTCH-BANGLA BANK LIMITED              116.90        92.00         110.00        110.00        110.00        110.00        110.00            0.00             1             140           15400.00
EASTERNINS         EASTERN INSURANCE COMPANY LTD          27.90         18.00         27.00         27.00         27.00         27.00         27.00             0.00             0             0             0.00
EASTLAND           EASTLAND INSURANCE COMPANY LTD         23.90         16.20         21.90         21.90         21.90         21.90         21.90             0.00             0             0             0.00
EBL                EASTERN BANK LIMITED                   35.00         24.20         28.60         28.90         28.70         28.90         28.60             0.30             3             1505          43393.50
EBL1STMF           EBL FIRST MUTUAL FUND                  5.80          4.20          5.20          5.20          5.20          5.20          5.20              0.00             0             0             0.00
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        149.70        150.00        140.00        145.30        149.70            -4.40            22            1281          189181.10
EHL                EASTERN HOUSING LIMITED                46.00         31.20         41.90         42.90         41.60         41.80         41.90             -0.10            46            28992         1219940.70
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            80.20         30.40         32.50         32.80         32.00         32.30         32.50             -0.20            149           91021         2940695.50
ENVOYTEX           ENVOY TEXTILES LIMITED                 46.30         31.00         36.90         37.10         37.00         37.00         36.90             0.10             7             1878          69566.00
ETL                EVINCE TEXTILES LIMITED                28.70         14.20         17.40         17.40         17.20         17.40         17.40             0.00             21            9482          164228.60
EXIM1STMF          EXIM BANK 1ST MUTUAL FUND              10.10         4.50          7.20          7.30          7.30          7.30          7.20              0.10             1             1000          7300.00
EXIMBANK           EXPORT IMPORT BANK OF BD LTD           11.40         7.50          10.90         11.10         10.80         11.00         10.90             0.10             92            103772        1132322.50
FAMILYTEX          FAMILYTEX (BD) LTD.                    12.50         7.70          8.10          8.20          8.00          8.00          8.10              -0.10            208           453114        3632811.80
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           33.70         18.40         20.80         21.20         20.80         21.00         20.80             0.20             214           185789        3899438.30
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      11.90         7.50          11.00         11.00         10.80         10.90         11.00             -0.10            25            17399         190547.90
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          81.50         54.20         67.10         67.50         66.00         66.20         67.10             -0.90            4             3556          235330.60
FASFIN             FAS FINANCE & INVESTMENT LTD           14.20         7.40          13.50         13.50         13.10         13.20         13.50             -0.30            48            61770         819017.30
FBFIF              FIRST BANGLADESH FIXED INCOME FUND     8.90          5.30          5.90          5.90          5.90          5.90          5.90              0.00             0             0             0.00
FEDERALINS         FEDERAL INSURANCE COMPANY LTD          13.30         8.10          12.60         13.20         12.90         13.10         12.60             0.50             61            64858         847208.10
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  27.50         16.10         22.30         22.90         22.10         22.30         22.30             0.00             21            23806         540010.30
FINEFOODS          FINE FOODS LIMITED                     22.40         7.00          21.30         22.40         21.50         22.10         21.30             0.80             25            9250          203194.50
FIRSTFIN           FIRST FINANCE LIMITED                  12.80         6.00          7.70          7.90          7.90          7.90          7.70              0.20             2             300           2370.00
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         12.80         7.80          12.20         12.30         12.10         12.10         12.20             -0.10            154           300828        3652586.20
FORTUNE            FORTUNE SHOES LIMITED                  64.00         40.00         53.20         55.40         53.00         54.10         53.20             0.90             425           184463        9999962.10
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           19.50         11.20         16.10         17.00         16.10         16.90         16.10             0.80             196           263080        4403947.60
FUWANGFOOD         FU-WANG FOODS LIMITED                  17.30         12.00         12.90         13.20         12.90         13.10         12.90             0.20             110           87949         1147733.50
GBBPOWER           GBB POWER LTD.                         19.20         13.50         16.50         18.00         16.70         17.80         16.50             1.30             486           513394        9033358.90
GENNEXT            GENERATION NEXT FASHIONS LTD.          11.00         6.60          7.90          8.10          7.70          7.70          7.90              -0.20            442           945306        7384565.30
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    44.50         22.70         42.30         44.50         42.00         44.00         42.30             1.70             73            23396         1008475.00
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         47.40         33.50         37.10         39.30         37.50         38.40         37.10             1.30             88            63550         2422780.00
GOLDENSON          GOLDEN SON LIMITED                     32.80         15.00         16.80         17.00         16.80         17.00         16.80             0.20             69            46130         781679.80
GP                 GRAMEENPHONE LIMITED                   294.00        226.00        284.30        285.00        282.70        284.60        284.30            0.30             27            3876          1099607.30
GPHISPAT           GPH ISPAT LTD.                         59.00         26.30         28.90         29.70         29.10         29.40         28.90             0.50             156           95128         2799153.90
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         86.00         53.10         70.60         74.00         72.60         73.60         70.60             3.00             20            3213          235190.40
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            12.20         9.40          11.20         11.20         11.10         11.10         11.20             -0.10            12            12252         136097.20
GREENDELMF         GREEN DELTA MUTUAL FUND                7.20          4.20          7.00          7.00          6.80          6.90          7.00              -0.10            4             2000          13800.00
GREENDELT          GREEN DELTA INSURANCE COMPANY          56.90         40.20         48.10         48.10         48.10         48.10         48.10             0.00             0             0             0.00
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      22.40         11.00         21.50         21.60         21.10         21.20         21.50             -0.30            63            74725         1604030.30
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         64.90         38.20         54.00         57.30         55.50         56.60         54.00             2.60             118           53848         3041811.00
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         617.00        480.30        549.50        545.60        545.50        545.50        549.50            -4.00            2             30            16366.00
HFL                HAMID FABRICS LTD.                     25.40         13.00         22.60         22.60         22.30         22.50         22.60             -0.10            29            11490         258438.30
HRTEX              H.R.TEXTILE MILLS LIMITED              26.70         17.00         22.20         22.20         22.20         22.20         22.20             0.00             0             0             0.00
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            36.00         27.10         31.80         33.00         33.00         33.00         31.80             1.20             1             500           16500.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           1000.00       900.00        976.50        976.50        976.50        976.50        976.50            0.00             0             0             0.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           267.00        136.60        216.10        219.90        214.00        214.30        216.10            -1.80            8             4810          1050990.00
ICB                INVESTMENT CORP OF BANGLADESH          113.00        90.00         100.00        100.00        99.00         100.00        100.00            0.00             12            2500          249000.00
ICB1STNRB          ICB AMCL FIRST NRB MUTUAL FUND         22.70         17.50         19.00         19.00         19.00         19.00         19.00             0.00             2             1200          22800.00
ICB2NDNRB          ICB AMCL 2ND NRB MUTUA FUND            8.40          7.00          8.00          8.00          8.00          8.00          8.00              0.00             1             400           3200.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           5.00          4.10          4.60          4.80          4.70          4.70          4.60              0.10             15            20500         96450.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            5.30          4.30          5.30          5.20          5.20          5.20          5.30              -0.10            1             500           2600.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                6.80          5.30          6.00          6.50          5.80          6.20          6.00              0.20             5             4600          28500.00
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 6.60          5.70          6.20          6.20          6.20          6.20          6.20              0.00             0             0             0.00
IDLC               IDLC FINANCE LIMITED                   65.30         46.80         59.10         59.50         58.80         59.10         59.10             0.00             35            9494          561909.50
IFADAUTOS          IFAD AUTOS LIMITED                     102.80        71.00         77.80         83.10         79.00         82.90         77.80             5.10             122           43951         3580681.40
IFIC               INTL FINANCE INV & COMM BANK           21.80         14.60         20.00         20.10         19.80         19.90         20.00             -0.10            60            47046         936290.80
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              5.20          3.90          4.80          4.70          4.70          4.70          4.80              -0.10            2             672           3158.40
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             7.30          5.80          6.60          6.80          6.60          6.80          6.60              0.20             3             3000          20300.00
ILFSL              INT'L LEASING & FINANCIAL SERV         11.70         7.20          10.70         11.10         10.80         10.80         10.70             0.10             37            51650         561250.00
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             13.60         8.90          11.00         11.20         10.70         11.00         11.00             0.00             13            2440          26988.00
INTECH             INTECH LIMITED                         16.10         10.00         12.80         13.40         12.90         13.10         12.80             0.30             174           123494        1621952.40
IPDC               IPDC OF BANGLADESH LIMITED             44.30         18.20         41.70         42.00         41.60         41.60         41.70             -0.10            15            9250          387030.00
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         34.80         20.80         29.80         30.00         29.60         29.80         29.80             0.00             19            15782         471103.40
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         16.90         11.70         15.90         16.00         15.70         15.80         15.90             -0.10            18            19035         301759.50
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         19.60         12.60         18.00         17.80         17.80         17.80         18.00             -0.20            2             1114          19829.20
ISNLTD             INFORMATION SERVICES NETWORK L         16.00         9.50          12.50         12.90         12.70         12.80         12.50             0.30             3             1268          16234.80
ITC                IT CONSULTANTS LIMITED                 83.50         32.50         51.60         52.80         51.60         51.90         51.60             0.30             215           115845        6028365.60
JAMUNABANK         JAMUNA BANK LIMITED                    15.60         11.00         15.20         15.20         15.00         15.00         15.20             -0.20            21            15935         239813.50
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             205.00        140.10        194.70        195.50        194.10        195.20        194.70            0.50             12            1136          221517.90
JANATAINS          JANATA INSURANCE COMPANY LTD           13.90         9.00          13.40         13.10         13.10         13.10         13.40             -0.30            1             1000          13100.00
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    208.40        145.00        163.30        164.40        161.00        161.30        163.30            -2.00            59            6695          1085953.80
KAY&QUE            KAY & QUE (BANGLADESH) LTD             32.50         16.00         27.00         29.70         29.70         29.70         27.00             2.70             8             10450         310365.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  28.60         14.20         18.90         19.70         19.00         19.30         18.90             0.40             215           186080        3607377.50
KDSALTD            KDS ACCESSORIES LTD.                   93.50         52.80         72.30         76.00         73.50         75.40         72.30             3.10             423           180970        13567909.00
KEYACOSMET         KEYA COSMETICS LIMITED                 16.30         9.60          10.60         10.70         10.50         10.50         10.40             0.10             340           893506        9445126.20
KOHINOOR           KOHINOOR CHEMICAL CO (BD) LTD          480.00        320.00        400.00        400.00        400.00        400.00        480.00            -80.00           0             0             0.00
KPCL               KHULNA POWER COMPANY LIMITED           80.20         58.00         61.30         61.70         61.20         61.40         61.30             0.10             67            19847         1219727.60
KPPL               KHULNA PRINTING & PACKAGING LTD.       15.40         6.40          7.50          7.80          7.50          7.70          7.50              0.20             38            28035         214771.50
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           86.50         55.30         77.00         80.50         77.00         79.90         76.40             3.50             1095          539940        42805011.90
LANKABAFIN         LANKABANGLA FINANCE LIMITED            43.00         25.60         28.50         28.80         28.40         28.50         28.50             0.00             110           86924         2484247.90
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                36.00         15.00         20.40         21.50         21.00         21.50         20.40             1.10             4             1555          33355.00
LIBRAINFU          LIBRA INFUSIONS LIMITED                835.00        316.40        454.90        454.90        454.90        454.90        454.90            0.00             0             0             0.00
LINDEBD            LINDE BANGLADESH LIMITED               1500.00       1061.00       1340.00       1340.00       1340.00       1340.00       1340.00           0.00             3             80            107200.00
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            7.40          4.80          7.10          7.10          7.00          7.00          7.10              -0.10            19            21673         153311.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         10.40         6.10          7.20          7.60          7.20          7.50          7.20              0.30             91            177301        1314829.50
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.00         15.00         16.00         16.00         15.80         15.80         16.00             -0.20            22            23700         376254.10
MARICO             MARICO BANGLADESH LIMITED              1454.00       1150.10       1259.80       1259.80       1259.80       1259.80       1259.80           0.00             0             0             0.00
MATINSPINN         MATIN SPINNING MILLS LTD.              42.50         35.50         41.20         39.00         38.10         38.60         41.20             -2.60            31            11912         458927.20
MBL1STMF           MBL 1ST MUTUAL FUND                    7.40          5.10          7.40          7.10          6.90          6.90          7.40              -0.50            5             17700         122870.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            123.90        80.00         96.10         100.00        99.50         99.80         96.10             3.70             2             200           19950.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          68.90         45.00         55.00         54.50         54.50         54.50         55.00             -0.50            2             87            4741.50
MERCANBANK         MERCANTILE BANK LIMITED                15.30         8.60          14.70         14.90         14.50         14.90         14.70             0.20             28            20270         298992.00
MERCINS            MERCANTILE INSURANCE CO.LTD.           17.40         10.00         17.20         16.20         15.90         16.00         17.20             -1.20            10            5704          91304.00
METROSPIN          METRO SPINNING LIMITED                 11.10         6.10          6.80          7.00          6.90          7.00          6.80              0.20             15            15720         109755.00
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   29.00         14.00         15.90         16.40         15.70         15.80         15.90             -0.10            175           188005        2991098.70
MICEMENT           M.I. CEMENT FACTORY LTD.               85.30         70.00         74.60         76.50         74.90         75.90         74.60             1.30             18            2331          176914.70
MIDASFIN           MIDAS FINANCING LIMITED                25.40         14.00         21.50         21.50         21.50         21.50         21.50             0.00             0             0             0.00
MIRACLEIND         MIRACLE INDUSTRIES LIMITED             53.90         24.00         51.20         53.90         52.20         52.50         51.20             1.30             17            4460          235627.40
MITHUNKNIT         MITHUN KNITTING AND DYEING             80.00         52.80         66.20         65.50         64.00         64.90         66.20             -1.30            185           56993         3689276.10
MJLBD              MJL BANGLADESH LIMITED                 129.50        82.90         120.10        121.70        119.30        119.60        120.10            -0.50            40            9209          1102991.80
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           45.20         34.00         39.40         43.20         40.10         42.80         39.40             3.40             26            6590          281120.70
MPETROLEUM         MEGHNA PETROLEUM LIMITED               192.00        133.20        183.20        184.50        183.00        184.30        183.20            1.10             27            2050          377421.80
MTB                MUTUAL TRUST BANK LIMITED              23.00         14.00         22.20         22.10         22.10         22.10         22.20             -0.10            1             250           5525.00
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         226.00        154.00        179.00        179.10        179.10        179.10        179.00            0.10             1             2             358.20
NAVANACNG          NAVANA CNG LIMITED                     58.60         41.20         57.30         57.50         56.90         57.00         57.30             -0.30            19            11107         636187.50
NBL                NATIONAL BANK LIMITED                  10.30         7.70          9.80          9.90          9.70          9.80          9.80              0.00             223           648777        6369283.90
NCCBANK            N C C BANK LIMITED                     11.30         8.20          11.10         11.10         10.90         11.00         11.10             -0.10            30            37594         411838.70
NCCBLMF1           NCCBL MUTUAL FUND-1                    7.30          4.60          6.90          6.50          6.50          6.90          6.90              0.00             1             480000        3120000.00
NFML               NATIONAL FEED MILL LTD.                24.70         15.50         18.20         18.60         18.00         18.40         18.20             0.20             339           340294        6188623.60
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         61.80         26.40         59.10         61.80         60.00         61.20         59.10             2.10             80            41885         2553433.30
NITOLINS           NITOL INSURANCE COMPANY LTD            27.80         19.00         22.90         22.00         22.00         22.00         22.90             -0.90            1             896           19712.00
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.         20.80         13.80         20.00         20.80         20.80         20.80         20.00             0.80             1             3000          62400.00
NPOLYMAR           NATIONAL POLYMER IND LTD               105.00        70.00         73.10         74.60         74.00         74.00         73.10             0.90             5             2204          163114.60
NTC                NATIONAL TEA COMPANY LIMITED           739.70        497.00        673.50        665.00        647.00        649.00        673.50            -24.50           32            2215          1447910.00
OAL                OLYMPIC ACCESSORIES LTD.               38.40         18.90         21.30         22.30         21.50         22.20         21.30             0.90             728           648757        14292779.90
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             367.70        246.40        295.00        294.50        291.00        291.70        295.00            -3.30            31            4659          1359991.40
ONEBANKLTD         ONE BANK LIMITED                       16.70         11.90         15.60         15.60         15.50         15.60         15.60             0.00             26            28621         445175.50
ORIONINFU          ORION INFUSION LIMITED                 78.10         51.10         60.40         61.00         59.40         60.50         60.40             0.10             133           56102         3383003.30
ORIONPHARM         ORION PHARMA LTD.                      44.80         33.40         41.50         41.50         41.50         41.50         41.50             0.00             0             0             0.00
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       33.80         20.70         24.60         24.60         24.60         24.60         24.60             0.00             0             0             0.00
PADMAOIL           PADMA OIL COMPANY LIMITED              199.00        161.50        189.40        191.00        190.00        190.30        189.40            0.90             19            2350          447231.20
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            22.90         9.20          21.50         20.10         20.10         20.10         21.50             -1.40            1             300           6030.00
PENINSULA          PENINSULA CHITTAGONG LIMITED           29.10         14.00         27.00         29.10         27.30         28.30         27.00             1.30             306           323720        9204101.70
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         20.30         12.90         18.90         20.30         17.10         17.20         18.90             -1.70            6             1706          29525.80
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           5.10          4.10          4.60          4.70          4.60          4.70          4.60              0.10             3             2000          9350.00
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          26.90         18.00         22.60         22.60         22.60         22.60         22.60             0.00             0             0             0.00
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          27.90         15.40         26.30         26.50         26.00         26.50         26.30             0.20             14            18033         472898.80
PHPMF1             PHP FIRST MUTUAL FUND                  5.40          4.00          4.60          4.70          4.50          4.60          4.60              0.00             83            260879        1219850.80
PIONEERINS         PIONEER INSURANCE COMPANY LTD          35.00         23.40         31.00         32.50         32.00         32.40         31.00             1.40             5             20040         649285.00
PLFSL              PEOPLE'S LEASING & FIN'L SERV.         16.00         6.50          7.10          7.30          7.10          7.10          7.10              0.00             28            22099         159583.90
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         5.20          4.00          4.70          4.70          4.50          4.70          4.70              0.00             18            33886         157814.20
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         87.90         63.50         70.30         71.00         71.00         71.00         70.30             0.70             2             80            5680.00
POWERGRID          POWER GRID COMPANY OF BD LTD.          69.60         46.00         56.60         56.60         56.60         56.60         56.60             0.00             0             0             0.00
PRAGATIINS         PRAGATI INSURANCE LIMITED              29.30         21.20         28.40         29.30         28.60         29.30         28.40             0.90             8             3055          89458.00
PRAGATILIF         PRAGATI LIFE INSURANCE LTD.            165.40        75.20         94.50         94.50         94.50         94.50         94.50             0.00             0             0             0.00
PREMIERBAN         THE PREMIER BANK LIMITED               9.80          6.70          9.00          9.10          8.90          9.00          9.00              0.00             84            155406        1397115.90
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           105.10        74.00         86.50         87.80         86.00         87.70         86.50             1.20             14            63800         5595881.00
PREMIERLEA         PREMIER LEASING & FINANCE LTD          12.50         7.50          12.00         12.50         12.10         12.20         12.00             0.20             139           256239        3148634.90
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             5.50          4.30          5.00          5.10          5.00          5.00          5.00              0.00             4             1800          9030.00
PRIMEBANK          PRIME BANK LIMITED                     18.40         13.10         16.20         16.00         16.00         16.00         16.20             -0.20            4             3655          58480.00
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         13.30         7.00          8.30          8.40          8.20          8.20          8.30              -0.10            5             3440          28273.00
PRIMEINSUR         PRIME INSURANCE COMPANY LTD            19.00         12.00         19.00         17.40         17.40         17.40         19.00             -1.60            1             127           2209.80
PRIMELIFE          PRIME ISLAMI LIFE INSURANCE            76.10         36.00         56.20         56.20         56.20         56.20         56.20             0.00             0             0             0.00
PRIMETEX           PRIME TEXTILE SPINNING MILLS           24.50         14.50         21.40         21.40         21.40         21.40         21.40             0.00             0             0             0.00
PROGRESLIF         PROGRESSIVE LIFE INS. CO. LTD          58.00         48.00         48.00         48.00         48.00         48.00         48.00             0.00             0             0             0.00
PROVATIINS         PROVATI INSURANCE CO. LTD              16.70         10.10         16.10         16.00         16.00         16.00         16.10             -0.10            1             453           7248.00
PTL                PARAMOUNT TEXTILE LIMITED              22.30         14.00         18.80         19.20         18.90         18.90         18.80             0.10             32            33575         637670.00
PUBALIBANK         PUBALI BANK LIMITED                    24.00         15.50         20.80         21.10         20.90         21.00         20.80             0.20             11            5382          112966.80
QSMDRYCELL         QUASEM DRYCELLS LIMITED                135.00        64.20         100.30        103.90        99.70         101.40        100.30            1.10             109           30949         3147444.00
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            114.00        33.60         109.90        113.80        111.80        112.80        109.90            2.90             17            5835          656986.80
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              74.60         55.10         62.60         63.20         61.20         62.00         62.60             -0.60            156           844101        51715601.50
RANFOUNDRY         RANGPUR FOUNDRY LTD                    123.00        93.00         104.20        103.90        103.10        103.90        104.20            -0.30            3             210           21731.00
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     17.60         11.30         16.00         16.40         15.90         16.20         16.00             0.20             227           206883        3353231.60
RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         1614.00       1466.20       1510.00       1510.00       1510.00       1510.00       1510.00           0.00             0             0             0.00
REGENTTEX          REGENT TEXTILE MILLS LTD.              24.30         10.80         15.30         15.80         15.20         15.30         15.30             0.00             253           269619        4183382.50
RELIANCE1          1ST SCHEME OF RELIANCE INS. MF         9.00          6.10          8.50          8.10          8.10          8.10          8.50              -0.40            1             1350          10935.00
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         21.10         10.50         20.10         20.00         19.70         19.70         20.10             -0.40            4             1820          35890.00
RNSPIN             R. N. SPINNING MILLS LIMITED           26.60         16.50         19.80         20.00         19.40         20.00         19.80             0.20             28            27400         541376.00
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   52.10         38.00         47.50         49.60         47.40         49.20         47.50             1.70             229           112226        5443169.70
RUPALIBANK         RUPALI BANK LIMITED                    38.00         23.00         26.40         26.50         26.00         26.40         26.40             0.00             5             712           18802.20
RUPALIINS          RUPALI INSURANCE COMPANY LTD           20.00         11.30         19.10         19.10         19.10         19.10         19.10             0.00             0             0             0.00
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         45.50         28.10         38.30         38.50         37.00         37.40         38.30             -0.90            15            4695          175532.50
SAFKOSPINN         SAFKO SPINNING MILLS LTD               20.50         10.20         12.80         12.80         12.50         12.50         12.80             -0.30            26            22812         286763.40
SAIFPOWER          SAIF POWERTEC LIMITED                  72.80         45.10         48.70         49.60         48.60         49.40         48.70             0.70             69            29809         1467219.30
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               17.00         11.90         14.40         14.80         14.20         14.30         14.40             -0.10            29            30488         438887.10
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               17.90         12.80         14.00         13.90         13.80         13.80         14.00             -0.20            9             4950          68625.00
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         32.00         23.70         29.10         32.00         30.00         31.60         29.10             2.50             221           178448        5589133.00
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            15.70         8.90          15.00         15.10         14.80         14.90         15.00             -0.10            63            80158         1198730.30
SAMATALETH         SAMATA LEATHER COMPLEX LTD             31.00         22.00         24.20         25.80         25.80         25.80         24.20             1.60             1             1             25.80
SAMORITA           SAMORITA HOSPITAL LIMITED              86.50         61.10         65.60         65.60         65.60         65.60         65.60             0.00             0             0             0.00
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         41.70         27.50         33.40         33.60         33.60         33.60         33.40             0.20             3             1200          40320.00
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           64.70         35.70         43.30         44.50         43.80         44.00         43.30             0.70             144           76733         3377953.20
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         12.50         7.50          11.70         11.70         11.70         11.70         11.70             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         14.30         14.30         13.90         14.10         14.30             -0.20            34            20614         291015.10
SHASHADNIM         SHASHA DENIMS LTD.                     64.70         33.30         58.90         64.70         61.00         64.70         58.90             5.80             186           62941         4006209.10
SHURWID            SHURWID INDUSTRIES LTD.                22.00         8.00          10.40         11.40         10.50         11.40         10.40             1.00             80            66147         753193.20
SIBL               SOCIAL ISLAMI BANK LIMITED             17.20         11.30         16.90         17.00         16.90         16.90         16.90             0.00             14            6436          108788.40
SIMTEX             SIMTEX INDUSTRIES LTD.                 24.80         17.50         20.10         20.10         19.60         20.10         20.10             0.00             12            1405376       27547680.60
SINGERBD           SINGER BANGLADESH LIMITED              204.00        139.00        184.80        186.30        184.00        184.80        184.80            0.00             31            5046          933057.90
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          42.50         19.30         24.10         25.60         24.80         25.60         24.10             1.50             28            18170         456215.50
SONARBAINS         SONAR BANGLA INSURANCE LTD.            18.10         11.20         18.00         18.00         18.00         18.00         18.00             0.00             0             0             0.00
SONARGAON          SONARGAON TEXTILES LIMITED             13.00         7.00          8.60          9.00          9.00          9.00          8.60              0.40             1             1901          17109.00
SOUTHEASTB         SOUTHEAST BANK LIMITED                 18.20         13.40         17.60         17.70         17.50         17.60         17.60             0.00             25            20453         359966.00
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            12.00         8.00          8.30          8.40          8.40          8.40          8.30              0.10             10            7500          63000.00
SPCL               SHAHJIBAZAR POWER CO. LTD.             176.00        87.00         152.20        154.50        151.70        151.70        152.20            -0.50            37            10653         1628974.10
SQUARETEXT         SQUARE TEXTILES LIMITED                77.00         63.00         69.80         69.80         69.80         69.80         69.80             0.00             0             0             0.00
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         275.00        242.90        245.20        246.40        245.30        245.80        245.20            0.60             55            5300          1303496.40
STANCERAM          STANDARD CERAMIC INDS LIMITED          72.90         41.40         57.90         57.90         57.90         57.90         57.90             0.00             0             0             0.00
STANDARINS         STANDARD INSURANCE LIMITED             21.10         10.00         21.00         21.00         21.00         21.00         21.00             0.00             0             0             0.00
STANDBANKL         STANDARD BANK LIMITED                  11.90         7.80          11.00         11.10         10.90         11.00         11.00             0.00             48            88602         972836.00
SUMITPOWER         SUMMIT POWER LIMITED                   43.80         31.40         35.20         36.40         35.30         36.20         35.20             1.00             236           170628        6143242.90
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      38.50         15.40         19.30         19.90         19.20         19.60         19.30             0.30             12            8016          157462.00
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          20.00         12.40         18.60         18.10         18.10         18.10         18.60             -0.50            1             1500          27150.00
TALLUSPIN          TALLU SPINNING MILLS LIMITED           26.90         7.70          8.70          8.80          8.80          8.80          8.70              0.10             12            17300         152240.00
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         53.20         41.80         46.90         47.00         46.60         46.80         46.90             -0.10            86            40667         1902212.70
TOSRIFA            TOSRIFA INDUSTRIES LIMITED             26.20         12.70         18.60         19.80         18.30         18.90         18.60             0.30             16            6956          128981.30
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.50          4.20          5.10          5.10          5.00          5.10          5.10              0.00             13            45798         229620.00
TRUSTBANK          TRUST BANK LIMITED                     24.90         15.10         23.10         23.20         23.10         23.20         23.10             0.10             5             1145          26474.90
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     14.10         9.30          11.00         11.50         10.80         11.00         11.00             0.00             64            83100         922744.50
UCB                UNITED COMMERCIAL BANK LTD.            22.30         15.10         19.70         20.00         19.60         19.70         19.70             0.00             92            138574        2734717.90
UNIONCAP           UNION CAPITAL LIMITED                  17.30         10.20         14.00         14.20         13.80         13.90         14.00             -0.10            87            94094         1319271.10
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            54.80         39.00         42.40         44.90         42.50         44.70         42.40             2.30             131           61839         2723220.30
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               8.20          4.40          5.00          5.10          4.90          5.00          4.90              0.10             193           491239        2453465.30
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 175.30        133.00        144.00        144.30        143.00        143.50        144.00            -0.50            49            8915          1281553.20
USMANIAGL          USMANIA GLASS SHEET FAC LTD            124.00        71.00         90.30         93.80         91.20         91.50         90.30             1.20             37            4361          401277.00
UTTARABANK         UTTARA BANK LIMITED                    26.00         16.50         24.00         24.10         23.80         23.90         24.00             -0.10            18            14380         344048.00
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         65.50         44.10         58.50         58.40         58.20         58.40         58.50             -0.10            8             1950          113740.00
VAMLBDMF1          VANGUARD AML BD FINANCE MUTUAL FUND ON 13.20         8.00          9.90          9.90          9.90          9.90          9.90              0.00             0             0             0.00
WATACHEM           WATA CHEMICALS LTD.                    192.40        121.00        168.00        160.00        160.00        160.00        168.00            -8.00            1             100           16000.00
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           28.90         20.70         25.60         25.90         25.20         25.60         25.60             0.00             47            20799         531011.60
YPL                YEAKIN POLYMER LIMITED                 47.00         25.20         31.20         31.70         30.90         31.40         31.20             0.20             339           254846        7987397.80
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   26.50         14.60         16.30         16.40         16.00         16.00         16.30             -0.30            42            28925         466654.40
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               24.50         15.00         16.60         16.90         16.40         16.40         16.60             -0.20            12            15145         249092.80

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

Leave a Reply

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

*

%d bloggers like this: