Home | Breaking News | Chittagong Stock Exchange Limited MARKET SUMMARY

Chittagong Stock Exchange Limited MARKET SUMMARY

Date: 07 Dec 2016
CASPI (CSE All Share Price Index)    : 14996.4177       Issues Traded           : 249
Change in Index (Value)              :    74.4364       Issues Gained           : 131
Change in Index (%)                  :    0.4988        Issues Incurred Loss    : 93
CSE-30 Index                         : 13374.2033       Issues Remained Unchange: 25
Change in Index (%)                  :    0.6449    
Change in Index (Value)              :    85.6971   
CSCX (CSE Selective Categories Index): 9110.3321 
Change in Index (%)                  :    0.4768    
Change in Index (Value)              :    43.2301   
CSE 50 (Benchmark Index)       : 1102.3189 
Change in Index (%)                  :    0.4800    
Change in Index (Value)              :    5.2659    
CSI (CSE SHARIAH Index)              : 1046.7802 
Change in Index (%)                  :    0.5775    
Change in Index (Value)              :    6.0102    
Turnover in Value in Taka      : 493,202,943.60
Turnover in Volume             : 19594221
Contract Numbers               : 19043
Issued Capital in Taka         : 581,742,608,560.00
Closing Market Capital in Taka : 2,696,584,274,921.90
Number of Listed Securities    : 300
Number of Companies            : 263
Number of Mutual Fund          : 35
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        7774             10             40297.50
21017    1STPRIMFMF PRIME FINANCE 1ST MUTUAL FUND       9.40         9.50           -0.10        2000             1              18800.00
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               34.30        34.00          0.30         36710            69             1283208.30
21038    ABB1STMFAB BANK 1ST MUTUAL FUND                5.20         5.20           0.00         5000             1              26000.00
22002    ABBANK AB BANK LIMITED                         22.00        21.60          0.40         282384           260            6156649.90
13003    ACI ADVANCED CHEMICAL INDUSTRIES               399.80       401.60         -1.80        2218             69             887174.00
13021    ACIFORMULA ACI FORMULATIONS LIMITED            153.80       155.70         -1.90        2727             24             420550.40
13031    ACMELABACME LABORATORIES LTD.                  101.20       101.60         -0.40        58529            250            5929124.60
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          40.00        40.00          0.00         61595            140            2461052.70
13029    AFCAGROAFC AGRO BIOTECH LTD.                   46.70        47.00          -0.30        5460             20             254757.00
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            56.90        54.30          2.60         152993           331            8542952.70
24006    AGNISYSL AGNI SYSTEMS LIMITED                  21.40        21.00          0.40         191957           158            4108078.30
21032    AIBL1STIMF AIBL 1ST ISLAMIC MUTUAL FUND        7.50         7.30           0.20         2000             4              14900.00
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           15.20        15.00          0.20         21707            34             327860.10
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               10.40        10.00          0.40         31601            32             326022.10
32021    AMANFEEDAMAN FEED LIMITED                      72.70        71.30          1.40         12410            59             897066.00
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         380.00       386.00         -6.00        998              7              377048.00
14005    AMCL(PRAN) AGRICULTURAL MARKETING CO LTD       204.50       202.10         2.40         1100             12             224890.00
12025    ANLIMAYARN ANLIMA YARN DYEING LIMITED          28.20        28.60          -0.40        22485            40             648942.00
16003    ANWARGALV ANWAR GALVANIZING LIMITED            73.40        74.00          -0.60        14084            41             1047176.40
14001    APEXFOODS APEX FOODS LIMITED                   148.70       148.20         0.50         3504             40             521325.70
17002    APEXFOOTAPEX FOOTWEAR LIMITED                  343.90       345.70         -1.80        325              5              111982.00
12004    APEXSPINN APEX SPINNING & KNITTING MILLS       115.30       116.70         -1.40        3326             23             386540.70
17001    APEXTANRY APEX TANNERY LIMITED                 134.00       137.20         -3.20        820              8              109956.00
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        15.60        15.90          -0.30        452928           287            7113056.80
32002    ARAMIT ARAMIT LIMITED                          358.70       359.50         -0.80        70               2              25108.00
15005    ARAMITCEM ARAMIT CEMENT LIMITED                34.20        34.40          -0.20        27918            51             951901.80
12044    ARGONDENIMARGON DENIMS LIMITED                 34.40        32.50          1.90         303972           412            10327988.60
11035    ASIAINS ASIA INSURANCE LIMITED                 19.00        19.00          0.00         1000             2              19000.00
21044    ATCSLGFASIAN TIGER SANDHANI LIFE GROWTH FUND   10.20        10.20          0.00         1491             4              15208.20
16001    AZIZPIPES AZIZ PIPES LIMITED                   70.00        68.90          1.10         500              5              35000.00
14018    BANGAS BANGAS LIMITED                          123.00       129.10         -6.10        2839             34             356811.60
22022    BANKASIA BANK ASIA LIMITED                     18.00        18.70          -0.70        3100             4              55970.00
20011    BARKAPOWERBARAKA POWER LIMITED                 29.40        29.80          -0.40        18358            43             543032.60
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       23.30        21.70          1.60         108922           104            2536843.40
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            42.50        42.00          0.50         201374           301            8556817.10
24004    BDCOM BDCOM ONLINE LIMITED                     27.80        26.60          1.20         268451           186            7271066.20
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       11.60        11.20          0.40         148669           151            1707901.50
16013    BDLAMPS BANGLADESH LAMPS LIMITED               175.30       177.40         -2.10        1927             9              339235.10
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               22.70        22.80          -0.10        164033           228            3731785.90
16017    BDWELDING BD WELDING ELECTRODES LIMITED        11.00        10.30          0.70         26620            36             292429.00
14021    BEACHHATCH BEACH HATCHERY  LTD.                10.10        9.70           0.40         45500            69             460694.90
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         21.60        20.80          0.80         75711            133            1615934.30
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    42.20        42.80          -0.60        5443             16             230215.50
32003    BEXIMCO BEXIMCO LIMITED                        24.50        24.60          -0.10        385161           395            9445261.00
11010    BGIC BD GENERAL INSURANCE COMPANY              18.10        19.50          -1.40        2730             3              49534.50
25011    BIFC BD INDUSTRIAL FINANCE CO. LTD             8.50         8.00           0.50         2042             3              17279.80
11039    BNICLBANGLADESH NATIONAL INSURANCE COMPANY LIM 18.40        18.20          0.20         57100            64             1041751.00
22029    BRACBANK BRAC BANK LIMITED                     65.40        65.90          -0.50        9474             10             616685.60
32004    BSC BD SHIPPING CORPORATION LTD                452.40       456.70         -4.30        2307             99             1045994.30
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       117.60       118.10         -0.50        16857            95             1984051.80
16032    BSRMLTDBANGLADESH STEEL RE-ROLLING MILLS LTD.  136.00       134.50         1.50         101169           373            13717197.60
16022    BSRMSTEEL BSRM STEELS LIMITED                  93.70        93.60          0.10         7968             32             746106.00
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           82.80        82.30          0.50         6772             26             560749.90
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             7.00         6.50           0.50         162997           147            1140409.00
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         16.30        16.40          -0.10        170319           205            2756895.90
22006    CITYBANK THE CITY BANK LIMITED                 26.50        25.70          0.80         592499           215            15641335.10
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      15.00        15.50          -0.50        7700             14             116945.00
12053    CNATEXC & A TEXTILES LTD.                      8.10         8.10           0.00         386803           133            3142758.50
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            110.30       111.50         -1.20        14180            70             1578592.20
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           191.00       191.70         -0.70        6205             105            1186297.60
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        7.50         7.10           0.40         100371           85             746995.20
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          42.30        42.60          -0.30        22320            58             944086.20
25018    DBH DELTA BRAC HOUSING FIN. CORP.              102.30       101.40         0.90         7767             44             784305.50
21023    DBH1STMF DBH FIRST MUTUAL FUND                 7.10         7.00           0.10         3000             4              21300.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         98.90        99.00          -0.10        5215             21             513953.10
12023    DELTASPINN DELTA SPINNERS LIMITED              8.90         8.90           0.00         299370           162            2673982.90
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           48.80        49.60          -0.80        5400             11             263560.00
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          10.50        10.70          -0.20        44851            35             470951.10
22014    DHAKABANK DHAKA BANK LIMITED                   17.30        17.60          -0.30        18192            16             316515.90
11038    DHAKAINS DHAKA INSURANCE LIMITED               20.50        21.50          -1.00        1005             4              20637.50
20019    DOREENPWRDOREEN POWER GENERATIONS AND SYSTEMS  114.90       113.40         1.50         21829            160            2520427.20
12059    DSSLDRAGON SWEATER & SPINNING LTD.             16.00        14.60          1.40         737217           647            11664580.30
22025    EBL EASTERN BANK LIMITED                       29.30        29.20          0.10         5300             4              155090.00
21018    EBL1STMF EBL FIRST MUTUAL FUND                 5.20         5.20           0.00         1872             3              9672.00
16015    ECABLES EASTERN CABLES LIMITED                 147.70       146.40         1.30         1230             23             185138.70
18002    EHL EASTERN HOUSING LIMITED                    42.30        41.90          0.40         46082            79             1936684.40
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          33.60        33.40          0.20         48953            103            1640730.80
12043    ENVOYTEXENVOY TEXTILES LIMITED                 40.50        40.80          -0.30        3044             10             122202.60
12060    ETLEVINCE TEXTILES LIMITED                     18.70        17.70          1.00         210853           169            3920287.10
21043    EXIM1STMFEXIM BANK 1ST MUTUAL FUND             7.70         7.70           0.00         2000             2              15400.00
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          11.00        11.00          0.00         139055           72             1528470.20
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   8.20         8.10           0.10         349197           144            2865411.90
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            20.80        20.90          -0.10        155532           198            3244255.40
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    11.00        10.80          0.20         58662            56             646758.00
10005    FAREASTLIF FAREAST ISLAMI LIFE INSURANCE       64.00        66.40          -2.40        347              1              22208.00
25017    FASFIN FAS FINANCE & INVESTMENT LTD            13.80        13.20          0.60         240426           144            3321718.20
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       12.40        12.50          -0.10        34578            23             440247.80
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 24.20        24.10          0.10         17468            32             423641.10
14022    FINEFOODS FINE FOODS LIMITED                   23.10        23.90          -0.80        14480            30             335218.20
25004    FIRSTFINFIRST FINANCE LIMITED                  8.00         7.90           0.10         5000             9              39898.50
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      12.30        12.20          0.10         201709           95             2485683.80
17010    FORTUNEFORTUNE SHOES LIMITED                   55.70        52.40          3.30         452353           807            24777284.70
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         16.00        16.30          -0.30        126163           139            2025501.40
14017    FUWANGFOOD FU-WANG FOODS LIMITED               13.70        14.00          -0.30        147928           137            2039534.20
20014    GBBPOWERGBB POWER LTD.                         18.50        18.20          0.30         160559           174            2967787.40
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           7.90         7.80           0.10         673617           301            5331624.40
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       49.30        47.90          1.40         32013            62             1546632.20
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             38.20        38.50          -0.30        11657            27             446040.40
16021    GOLDENSON GOLDEN SON LIMITED                   18.40        18.00          0.40         196121           161            3610347.80
26001    GP GRAMEENPHONE LIMITED                        287.90       287.00         0.90         2495             24             716738.90
16024    GPHISPATGPH ISPAT LTD.                         31.70        31.60          0.10         69452            113            2168671.30
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       74.40        74.80          -0.40        1850             8              137680.00
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          11.10        11.20          -0.10        22243            11             246837.00
21028    GREENDELMF GREEN DELTA MUTUAL FUND             6.90         7.10           -0.20        500              1              3450.00
11003    GREENDELT GREEN DELTA INSURANCE COMPANY        48.20        49.90          -1.70        71               1              3422.20
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    22.50        21.30          1.20         111351           123            2474967.70
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      51.90        52.40          -0.50        14315            35             745386.00
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      548.00       544.90         3.10         725              5              397953.00
12052    HFLHAMID FABRICS LTD.                          24.20        23.50          0.70         86571            98             2114025.70
12024    HRTEX H.R.TEXTILE MILLS LIMITED                27.20        27.20          0.00         38900            36             1074015.00
40001    IBBLPBOND IBBL MUDARABA PERPETUAL BOND         980.00       977.00         3.00         5                1              4900.00
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           209.00       210.20         -1.20        50               3              10451.00
25001    ICB INVESTMENT CORP OF BANGLADESH              100.80       98.50          2.30         5834             43             585661.30
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         4.70         4.70           0.00         15950            6              74866.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             6.10         6.00           0.10         1689             4              10284.00
25002    IDLC IDLC FINANCE LIMITED                      58.50        58.70          -0.20        5568             22             326090.80
16031    IFADAUTOSIFAD AUTOS LIMITED                    92.60        92.10          0.50         48536            134            4517426.10
22010    IFIC INTL FINANCE INV & COMM BANK              20.10        20.10          0.00         23856            38             478451.40
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          6.70         6.60           0.10         3000             5              20100.00
25015    ILFSL INT'L LEASING & FINANCIAL SERV           11.10        10.80          0.30         120013           83             1323928.20
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          12.90        12.80          0.10         450              5              5565.00
24005    INTECH INTECH LIMITED                          14.60        14.70          -0.10        88312            83             1295998.60
25012    IPDC IPDC OF BANGLADESH LIMITED                42.10        41.30          0.80         13550            14             566965.00
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      29.60        29.50          0.10         26050            35             770215.10
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      16.50        16.10          0.40         62370            51             1027754.00
24003    ISNLTD INFORMATION SERVICES NETWORK L          14.00        13.00          1.00         13               1              182.00
24009    ITCIT CONSULTANTS LIMITED                      51.50        50.20          1.30         93223            188            4766682.30
22028    JAMUNABANK JAMUNA BANK LIMITED                 14.90        14.70          0.20         7407             17             110572.20
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           196.50       198.10         -1.60        2457             37             484667.70
11005    JANATAINS JANATA INSURANCE COMPANY LTD         13.20        12.90          0.30         2300             4              30587.50
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     159.50       160.10         -0.60        6322             29             1009150.20
16014    KAY&QUE KAY & QUE (BANGLADESH) LTD             33.70        32.00          1.70         10               1              337.00
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  19.20        18.90          0.30         96410            103            1841601.00
16034    KDSALTDKDS ACCESSORIES LTD.                    74.80        74.50          0.30         44146            85             3320878.50
13017    KEYACOSMET KEYA COSMETICS LIMITED              10.80        10.90          -0.10        827069           353            8950212.50
20010    KPCL KHULNA POWER COMPANY LIMITED              61.40        61.20          0.20         50460            99             3091060.60
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           8.10         8.10           0.00         23249            27             187076.90
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        77.70        77.20          0.50         112135           167            8699149.60
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         29.40        29.10          0.30         101863           107            2988052.90
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             21.40        21.40          0.00         5250             13             112115.00
21037    LRGLOBMF1LR GLOBAL BANGLADESH MF ONE           6.70         7.10           -0.40        1600             2              10720.00
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            16.30        16.10          0.20         17049            20             276595.80
12048    MATINSPINNMATIN SPINNING MILLS LTD.            38.60        38.20          0.40         1911             9              73818.50
15003    MEGHNACEM MEGHNA CEMENT MILLS LIMITED          108.80       104.40         4.40         200              2              21510.00
22023    MERCANBANK MERCANTILE BANK LIMITED             14.70        14.80          -0.10        16060            10             237106.00
11034    MERCINS MERCANTILE INSURANCE CO.LTD.           15.70        15.10          0.60         3666             1              57556.20
12035    METROSPIN METRO SPINNING LIMITED               7.20         7.00           0.20         20620            15             150701.00
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      16.30        16.50          -0.20        153212           132            2488121.40
15010    MICEMENT M.I. CEMENT FACTORY LTD.              77.90        76.30          1.60         1924             12             149092.40
25005    MIDASFIN MIDAS FINANCING LIMITED               21.20        21.60          -0.40        20600            8              436150.00
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          49.60        51.70          -2.10        2310             12             114665.00
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          66.60        66.00          0.60         27918            54             1849665.60
20012    MJLBD MJL BANGLADESH LIMITED                   119.80       120.40         -0.60        5824             24             697840.50
23001    MONNOCERA MONNO CERAMIC INDUSTRIES LTD         42.90        41.20          1.70         6860             21             289291.00
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            184.20       183.40         0.80         1716             29             315848.30
22018    MTBMUTUAL TRUST BANK LIMITED                   22.20        22.00          0.20         1736             5              38554.20
16023    NAVANACNG NAVANA CNG LIMITED                   57.00        55.80          1.20         10242            17             582420.80
22003    NBL NATIONAL BANK LIMITED                      9.70         9.70           0.00         519639           223            5057840.50
22016    NCCBANK N C C BANK LIMITED                     11.20        11.10          0.10         90695            43             1017069.00
32020    NFMLNATIONAL FEED MILL LTD.                    18.40        18.60          -0.20        291471           201            5371799.10
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           61.40        59.50          1.90         4600             15             280177.00
32005    NPOLYMAR NATIONAL POLYMER IND LTD              73.00        73.70          -0.70        1600             11             116772.60
14010    NTC NATIONAL TEA COMPANY LIMITED               630.10       646.00         -15.90       4042             50             2585738.00
16033    OALOLYMPIC ACCESSORIES LTD.                    22.50        21.90          0.60         535366           497            12084602.50
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             313.80       297.70         16.10        10497            120            3267139.70
22021    ONEBANKLTD ONE BANK LIMITED                    15.80        15.70          0.10         65391            40             1034542.80
13008    ORIONINFU ORION INFUSION LIMITED               58.90        58.60          0.30         20565            58             1213008.60
13027    ORIONPHARMORION PHARMA LTD.                    40.90        41.10          -0.20        76144            116            3117517.60
10011    PADMALIFEPADMA ISLAMI LIFE INSURANCE LTD.      24.00        24.00          0.00         500              1              12000.00
20002    PADMAOIL PADMA OIL COMPANY LIMITED             191.50       191.40         0.10         5962             41             1140926.40
11027    PARAMOUNT PARAMOUNT INSURANCE CO. LTD          20.00        21.50          -1.50        2000             2              40000.00
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          27.20        27.60          -0.40        172978           141            4743230.10
21025    PF1STMF PHOENIX FIN. 1ST MUTUAL FUND           4.60         4.80           -0.20        9900             8              45830.00
11013    PHENIXINS PHOENIX INSURANCE COMPANY LTD        24.00        26.60          -2.60        50               1              1200.00
25016    PHOENIXFIN PHOENIX FINANCE & INVESTMENTS       26.90        27.10          -0.20        8104             7              218256.40
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.70         4.70           0.00         37977            33             178160.70
11017    PIONEERINS PIONEER INSURANCE COMPANY LTD       29.70        32.40          -2.70        2000             1              59400.00
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           7.20         7.30           -0.10        64186            40             461850.40
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.60         4.70           -0.10        13597            14             63200.20
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        55.00        55.30          -0.30        29352            72             1615694.10
11011    PRAGATIINS PRAGATI INSURANCE LIMITED           30.50        31.00          -0.50        50               1              1525.00
22031    PREMIERBAN THE PREMIER BANK LIMITED            9.00         9.00           0.00         131796           64             1185207.20
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         84.70        85.00          -0.30        4891             32             415292.60
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       13.40        12.60          0.80         270908           153            3564450.70
22013    PRIMEBANK PRIME BANK LIMITED                   16.60        16.30          0.30         4300             11             71530.00
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        8.70         8.20           0.50         50329            43             423965.70
12002    PRIMETEX PRIME TEXTILE SPINNING MILLS          21.40        22.00          -0.60        22000            17             472200.00
11037    PROVATIINS PROVATI INSURANCE CO. LTD           15.50        16.00          -0.50        99               1              1534.50
12046    PTLPARAMOUNT TEXTILE LIMITED                   20.30        19.60          0.70         130466           154            2634495.50
22007    PUBALIBANK PUBALI BANK LIMITED                 22.30        21.70          0.60         16774            19             373145.20
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             99.00        97.30          1.70         48057            184            4775280.00
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         127.90       135.50         -7.60        12442            64             1584361.90
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           60.60        61.00          -0.40        14910            60             903835.30
16016    RANFOUNDRY RANGPUR FOUNDRY LTD                 106.70       105.20         1.50         5079             18             546155.00
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       17.20        17.50          -0.30        212205           224            3657522.10
12058    REGENTTEXREGENT TEXTILE MILLS LTD.             16.20        15.00          1.20         538346           578            8621583.10
11033    REPUBLIC REPUBLIC INSURANCE COMPANY LTD        18.50        19.30          -0.80        246              1              4551.00
12038    RNSPIN R. N. SPINNING MILLS LIMITED            20.10        19.80          0.30         28025            30             560891.70
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  56.50        51.80          4.70         140110           252            7525845.50
22005    RUPALIBANK RUPALI BANK LIMITED                 26.10        26.00          0.10         1500             2              39100.00
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      36.30        37.00          -0.70        7675             8              284730.00
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            13.90        13.30          0.60         22960            20             318578.60
18010    SAIFPOWERSAIF POWERTEC LIMITED                 50.80        50.60          0.20         49486            110            2509770.60
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              14.80        14.70          0.10         24579            20             363784.80
12030    SAIHAMTEX SAIHAM TEXTILE MILLS LTD             15.00        14.40          0.60         37424            48             556701.10
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       33.40        32.50          0.90         86630            88             2839617.80
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          16.20        15.70          0.50         233701           149            3768156.10
18004    SAMORITA SAMORITA HOSPITAL LIMITED             70.00        67.10          2.90         3760             16             263282.50
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      32.20        32.20          0.00         4515             5              145419.00
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           42.90        42.60          0.30         118402           152            5088026.80
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          14.20        14.20          0.00         15929            14             225408.90
12054    SHASHADNIMSHASHA DENIMS LTD.                   76.40        72.50          3.90         40126            143            2961276.00
16028    SHURWIDSHURWID INDUSTRIES LTD.                 11.40        11.50          -0.10        15350            22             173126.40
22027    SIBL SOCIAL ISLAMI BANK LIMITED                16.90        17.00          -0.10        8298             10             140543.30
12057    SIMTEXSIMTEX INDUSTRIES LTD.                   20.20        20.20          0.00         6474             17             130252.40
16019    SINGERBD SINGER BANGLADESH LIMITED             184.80       184.30         0.50         1000             14             184263.00
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       27.50        28.10          -0.60        1820             7              50013.00
11024    SONARBAINS SONAR BANGLA INSURANCE LTD.         16.00        17.20          -1.20        950              1              15200.00
12022    SONARGAON SONARGAON TEXTILES LIMITED           9.80         9.60           0.20         2000             2              19600.00
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              17.90        17.70          0.20         53500            31             952790.60
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         9.10         8.80           0.30         26343            27             236699.60
20017    SPCLSHAHJIBAZAR POWER CO. LTD.                 142.40       145.10         -2.70        13830            92             1976588.70
12034    SQUARETEXT SQUARE TEXTILES LIMITED             70.10        69.20          0.90         2322             8              162616.00
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      247.20       247.00         0.20         30012            108            7420393.50
11031    STANDARINS STANDARD INSURANCE LIMITED          19.20        20.90          -1.70        280              1              5376.00
22020    STANDBANKL STANDARD BANK LIMITED               11.00        11.00          0.00         52979            46             583729.00
20004    SUMITPOWER SUMMIT POWER LIMITED                37.10        37.70          -0.60        86758            108            3227877.60
11030    TAKAFULINS TAKAFUL ISLAMI INSURANCE LTD.       17.20        18.00          -0.80        774              2              13312.80
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         9.20         9.00           0.20         11890            12             109007.00
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        46.90        46.80          0.10         21290            47             997427.00
12056    TOSRIFATOSRIFA INDUSTRIES LIMITED              20.00        20.00          0.00         6043             19             119246.50
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           5.20         5.20           0.00         3210             7              16572.00
22032    TRUSTBANK TRUST BANK LIMITED                   23.50        23.30          0.20         39229            29             921222.70
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      11.50        11.00          0.50         131984           143            1515485.40
22004    UCBUNITED COMMERCIAL BANK LTD.                 20.10        19.90          0.20         106322           95             2137149.60
25013    UNIONCAP UNION CAPITAL LIMITED                 14.50        13.80          0.70         185061           197            2651330.50
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           43.90        44.10          -0.20        35287            75             1557889.00
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             5.00         4.90           0.10         402699           151            2008312.20
20018    UPGDCLUNITED POWER GENERATION & DISTRIBUTION C 142.90       143.00         -0.10        15716            71             2241112.30
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          90.00        90.00          0.00         785              4              70650.00
22024    UTTARABANK UTTARA BANK LIMITED                 24.20        24.00          0.20         5341             13             129353.60
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       58.20        58.00          0.20         500              1              29100.00
21047    VAMLRBBFVANGUARD AML RUPALI BANK BALANCED FUND 9.20         10.20          -1.00        6093             8              56605.60
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         27.00        26.90          0.10         54514            67             1473397.10
32022    YPLYEAKIN POLYMER LIMITED                      31.00        29.80          1.20         278284           389            8591679.70
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 16.70        16.00          0.70         117470           119            1941719.50
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               16.90        16.60          0.30         22707            31             384695.60

------------------------------------------------------------------------------------------------------------------------------------------
 
				BULK TRADE
----------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId & Scrip Name                  Average(Tk.)       Maximum(Tk.)           Minimum(Tk.)           Total Volume Value (Tk.)        Trades      
------------------------------------- ------------------ ---------------------- ---------------------- ------------ ------------------ ----------- 
22014 DHAKA BANK LIMITED              17.00              17.000000              17.000000              30000        510000.00          1
25012 INDUSTRIAL PROMOTION AND DEVEL  42.30              42.300000              42.300000              1400000      59220000.00        1

--------------------------------------------------------------------------------------------------------------------------------
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
12036 MAKSONSPIN  MAKSONS SPINNING MILLS LTD.                            7.54          7.70         7.40         425750            109        3210676.80

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
DSSL               16.00      14.60          1.40            9.5890
RSRMSTEEL          56.50      51.80          4.70            9.0734
REGENTTEX          16.20      15.00          1.20            8.0000
BXSYNTH            7.00       6.50           0.50            7.6923
ISNLTD             14.00      13.00          1.00            7.6923
BAYLEASING         23.30      21.70          1.60            7.3733
BDWELDING          11.00      10.30          0.70            6.7961
PREMIERLEA         13.40      12.60          0.80            6.3492
FORTUNE            55.70      52.40          3.30            6.2977
BIFC               8.50       8.00           0.50            6.2500

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
VAMLRBBF           9.20       10.20          -1.00           -9.8039
PHENIXINS          24.00      26.60          -2.60           -9.7744
PIONEERINS         29.70      32.40          -2.70           -8.3333
STANDARINS         19.20      20.90          -1.70           -8.1340
BGIC               18.10      19.50          -1.40           -7.1795
PARAMOUNT          20.00      21.50          -1.50           -6.9767
SONARBAINS         16.00      17.20          -1.20           -6.9767
LRGLOBMF1          6.70       7.10           -0.40           -5.6338
RAHIMAFOOD         127.90     135.50         -7.60           -5.6089
BANGAS             123.00     129.10         -6.10           -4.7250

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
IPDC               59786965.00        1413550         15
FORTUNE            24777284.70        452353          807
CITYBANK           15641335.10        592499          215
BSRMLTD            13717197.60        101169          373
OAL                12084602.50        535366          497
DSSL               11664580.30        737217          647
ARGONDENIM         10327988.60        303972          412
BEXIMCO            9445261.00         385161          395
KEYACOSMET         8950212.50         827069          353
LAFSURCEML         8699149.60         112135          167

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
IPDC               59786965.00        1413550         15
KEYACOSMET         8950212.50         827069          353
DSSL               11664580.30        737217          647
GENNEXT            5331624.40         673617          301
CITYBANK           15641335.10        592499          215
REGENTTEX          8621583.10         538346          578
OAL                12084602.50        535366          497
NBL                5057840.50         519639          223
APOLOISPAT         7113056.80         452928          287
FORTUNE            24777284.70        452353          807

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
FORTUNE            24777284.70        452353          807
DSSL               11664580.30        737217          647
REGENTTEX          8621583.10         538346          578
OAL                12084602.50        535366          497
ARGONDENIM         10327988.60        303972          412
BEXIMCO            9445261.00         385161          395
YPL                8591679.70         278284          389
BSRMLTD            13717197.60        101169          373
KEYACOSMET         8950212.50         827069          353
AFTABAUTO          8542952.70         152993          331

------------------------------------------------------------
 
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                          Date: Dec  7 2016                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
18          CORPORATE BOND                                     1           5               4900.00              2                     2             1              0               1
8           SERVICES N PROPERTY                                724         828694          18107195.60          7                     13            6              1               6
3           PHARMA N CHEMICAL                                  1886        1739059         43433321.90          23                    23            8              7               8
20          TELECOMMUNICATION                                  119         19352           2700790.70           2                     2             0              2               0
9           PAPERS N PRINTING                                  81          41694           1097140.90           4                     4             1              2               1
12          BANK                                               1456        2490222         43297791.90          29                    38            16             6               16
5           CEMENT                                             339         161973          12213491.60          7                     11            4              3               4
16          ICT                                                743         700986          19669301.90          7                     12            5              2               5
17          LEASING N FINANCE                                  1419        2996325         85633405.50          22                    41            19             3               19
6           ENG N ELECTRICAL                                   3335        2384882         88339479.60          27                    40            17             6               17
1           GENERAL INSURANCE                                  127         116599          1921781.00           30                    18            3              12              3
2           TEXTILE N CLOTHING                                 4171        5219068         75831139.40          40                    61            28             5               28
11          MUTUAL FUNDS                                       128         140896          888203.20            35                    20            6              8               6
7           LEATHR N FOOTWEAR                                  833         458748          25111337.70          6                     4             1              2               1
10          ENERGY                                             1113        445716          23270148.00          16                    19            5              9               5
4           FOODS N ALLIED                                     945         535503          18220599.30          12                    18            6              6               6
30          MISCELLANEOUS                                      1340        1121971         29029278.00          14                    16            4              8               4
19          LIFE INSURANCE                                     36          18252           978310.10            12                    4             1              2               1
13          CERAMIC                                            247         174276          3455327.30           5                     6             2              2               2

----------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                                                                         SECTOR WISE CONCENTRATION                                                                    
                                                                           Date: Dec  7 2016                                                                     
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
Sector Name                                        Turnover               % of CSE Turnover  Free Float Market Cap  Free Float Market cap to Total FF Market Cap(%) Turnover to Sectoral Free Float Market Cap(%) Index              % Change           
-------------------------------------------------- ---------------------- ------------------ ---------------------- ----------------------------------------------- --------------------------------------------- ------------------ ------------------ 
BANK                                               43297791.90            8.78               246550106190.30        25.97                                           .0176                                         40976.5542         .51
CEMENT                                             12213491.60            2.48               54659829028.40         5.76                                            .0223                                         6920.0445          .66
CERAMIC                                            3455327.30             .70                7059627098.50          .74                                             .0489                                         580.5272           -.30
ENERGY                                             23270148.00            4.72               98491001756.10         10.38                                           .0236                                         10161.2034         -.45
ENG N ELECTRICAL                                   88339479.60            17.91              59066852525.30         6.22                                            .1496                                         6538.8361          1.12
FOODS N ALLIED                                     18220599.30            3.69               39664956483.60         4.18                                            .0459                                         19673.1029         3.67
GENERAL INSURANCE                                  1921781.00             .39                15735843659.30         1.66                                            .0122                                         6129.1496          -2.19
ICT                                                19669301.90            3.99               5514759242.50          .58                                             .3567                                         10110.6832         1.53
LEASING N FINANCE                                  85633405.50            17.36              35631131444.00         3.75                                            .2403                                         18608.8397         1.70
LEATHR N FOOTWEAR                                  25111337.70            5.09               10307150043.00         1.09                                            .2436                                         6497.8088          .19
LIFE INSURANCE                                     978310.10              .20                21161334523.30         2.23                                            .0046                                         82132.2755         -.54
MISCELLANEOUS                                      29029278.00            5.89               45137837519.70         4.76                                            .0643                                         8318.7380          -.09
MUTUAL FUNDS                                       888203.20              .18                18663799226.10         1.97                                            .0048                                         5170.8901          -.95
PAPERS N PRINTING                                  1097140.90             .22                1722985875.20          .18                                             .0637                                         878.0237           -2.27
PHARMA N CHEMICAL                                  43433321.90            8.81               177220809223.80        18.67                                           .0245                                         30598.6556         .11
SERVICES N PROPERTY                                18107195.60            3.67               20080006900.40         2.12                                            .0902                                         1973.7636          .46
TELECOMMUNICATION                                  2700790.70             .55                43975398303.20         4.63                                            .0061                                         1727.5815          .23
TEXTILE N CLOTHING                                 75831139.40            15.38              43330265083.80         4.56                                            .1750                                         2205.6023          2.10

---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
		           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          5.20          5.10          5.10          5.20              -0.10            10            7774          40297.50
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          11.90         7.30          9.50          9.40          9.40          9.40          9.50              -0.10            1             2000          18800.00
8THICB             8TH ICB MUTUAL FUND                    88.00         54.50         58.50         58.50         58.50         58.50         58.50             0.00             0             0             0.00
AAMRATECH          AAMRA TECHNOLOGIES LTD.                35.60         21.00         34.00         35.60         34.00         34.30         34.00             0.30             69            36710         1283208.30
ABB1STMF           AB BANK 1ST MUTUAL FUND                6.00          4.50          5.20          5.20          5.20          5.20          5.20              0.00             1             5000          26000.00
ABBANK             AB BANK LIMITED                        23.80         14.80         21.60         22.00         21.40         22.00         21.60             0.40             260           282384        6156649.90
ACI                ADVANCED CHEMICAL INDUSTRIES           600.00        393.00        401.60        404.50        399.00        399.80        401.60            -1.80            69            2218          887174.00
ACIFORMULA         ACI FORMULATIONS LIMITED               198.50        147.00        155.70        158.90        153.60        153.80        155.70            -1.90            24            2727          420550.40
ACMELAB            ACME LABORATORIES LTD.                 139.00        95.50         101.60        102.00        101.00        101.20        101.60            -0.40            250           58529         5929124.60
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             59.20         37.60         40.00         40.20         39.70         40.00         40.00             0.00             140           61595         2461052.70
AFCAGRO            AFC AGRO BIOTECH LTD.                  76.00         43.00         47.00         47.50         46.50         46.70         47.00             -0.30            20            5460          254757.00
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              69.30         46.50         54.30         57.10         54.90         56.90         54.30             2.60             331           152993        8542952.70
AGNISYSL           AGNI SYSTEMS LIMITED                   24.80         16.00         21.00         21.60         21.00         21.40         21.00             0.40             158           191957        4108078.30
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           8.50          5.60          7.30          7.60          7.30          7.50          7.30              0.20             4             2000          14900.00
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             16.10         12.10         15.00         15.20         15.00         15.20         15.00             0.20             34            21707         327860.10
ALLTEX             ALLTEX INDUSTRIES LIMITED              33.40         8.10          10.00         10.50         10.00         10.40         10.00             0.40             32            31601         326022.10
AMANFEED           AMAN FEED LIMITED                      92.00         42.00         71.30         73.00         71.80         72.70         71.30             1.40             59            12410         897066.00
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          590.00        265.00        386.00        386.00        364.10        380.00        386.00            -6.00            7             998           377048.00
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          237.00        188.50        202.10        204.90        204.40        204.50        202.10            2.40             12            1100          224890.00
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             37.00         20.50         28.60         29.40         28.20         28.20         28.60             -0.40            40            22485         648942.00
ANWARGALV          ANWAR GALVANIZING LIMITED              95.00         60.00         74.00         76.00         73.00         73.40         74.00             -0.60            41            14084         1047176.40
APEXFOODS          APEX FOODS LIMITED                     187.00        101.00        148.20        152.00        147.10        148.70        148.20            0.50             40            3504          521325.70
APEXFOOT           APEX FOOTWEAR LIMITED                  405.40        290.00        345.70        346.00        342.30        343.90        345.70            -1.80            5             325           111982.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         144.10        35.00         116.70        117.10        115.10        115.30        116.70            -1.40            23            3326          386540.70
APEXTANRY          APEX TANNERY LIMITED                   168.00        109.10        137.20        134.20        134.00        134.00        137.20            -3.20            8             820           109956.00
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          20.20         14.60         15.90         16.10         15.60         15.60         15.90             -0.30            287           452928        7113056.80
ARAMIT             ARAMIT LIMITED                         543.00        350.00        359.50        360.00        355.40        358.70        359.50            -0.80            2             70            25108.00
ARAMITCEM          ARAMIT CEMENT LIMITED                  43.50         25.50         34.40         34.50         33.80         34.20         34.40             -0.20            51            27918         951901.80
ARGONDENIM         ARGON DENIMS LIMITED                   34.70         21.00         32.50         34.70         32.50         34.40         32.50             1.90             412           303972        10327988.60
ASIAINS            ASIA INSURANCE LIMITED                 21.10         11.80         19.00         19.00         19.00         19.00         19.00             0.00             2             1000          19000.00
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            20.00         11.50         18.40         18.40         18.40         18.40         18.40             0.00             0             0             0.00
ATCSLGF            ASIAN TIGER SANDHANI LIFE GROWTH FUND  10.80         6.50          10.20         10.20         10.20         10.20         10.20             0.00             4             1491          15208.20
AZIZPIPES          AZIZ PIPES LIMITED                     70.00         33.00         68.90         70.00         70.00         70.00         68.90             1.10             5             500           35000.00
BANGAS             BANGAS LIMITED                         235.00        93.30         129.10        128.50        120.50        123.00        129.10            -6.10            34            2839          356811.60
BANKASIA           BANK ASIA LIMITED                      19.70         13.50         18.70         18.70         18.00         18.00         18.70             -0.70            4             3100          55970.00
BARKAPOWER         BARAKA POWER LIMITED                   33.60         26.00         29.80         29.90         29.10         29.40         29.80             -0.40            43            18358         543032.60
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1430.00       1121.00       1206.90       1206.90       1206.90       1206.90       1206.90           0.00             0             0             0.00
BATBC              BRITISH AMERICAN TOBACCO BD CO         3070.00       2401.00       2539.00       2539.00       2539.00       2539.00       2539.00           0.00             0             0             0.00
BAYLEASING         BAY LEASING & INVESTMENT LTD.          23.80         14.00         21.70         23.80         22.40         23.30         21.70             1.60             104           108922        2536843.40
BBS                BANGLADESH BUILDING SYSTEMS LTD.       48.40         30.30         42.00         43.20         41.80         42.50         42.00             0.50             301           201374        8556817.10
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         26.60         28.00         26.80         27.80         26.60             1.20             186           268451        7271066.20
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.90         9.40          11.20         11.70         11.20         11.60         11.20             0.40             151           148669        1707901.50
BDLAMPS            BANGLADESH LAMPS LIMITED               280.00        160.50        177.40        176.50        175.00        175.30        177.40            -2.10            9             1927          339235.10
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.50         18.40         22.80         23.00         22.60         22.70         22.80             -0.10            228           164033        3731785.90
BDWELDING          BD WELDING ELECTRODES LIMITED          23.70         8.10          10.30         11.30         10.70         11.00         10.30             0.70             36            26620         292429.00
BEACHHATCH         BEACH HATCHERY  LTD.                   16.80         7.90          9.70          10.40         9.90          10.10         9.70              0.40             69            45500         460694.90
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            24.20         14.30         20.80         21.70         21.00         21.60         20.80             0.80             133           75711         1615934.30
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     57.00         37.20         42.80         43.00         42.10         42.20         42.80             -0.60            16            5443          230215.50
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         24.90         24.90         24.40         24.50         24.60             -0.10            395           385161        9445261.00
BGIC               BD GENERAL INSURANCE COMPANY           21.20         13.00         19.50         18.30         18.00         18.10         19.50             -1.40            3             2730          49534.50
BIFC               BD INDUSTRIAL FINANCE CO. LTD          12.50         6.90          8.00          8.50          8.10          8.50          8.00              0.50             3             2042          17279.80
BNICL              BANGLADESH NATIONAL INSURANCE COMPANY  38.00         11.10         18.20         18.50         18.00         18.40         18.20             0.20             64            57100         1041751.00
BRACBANK           BRAC BANK LIMITED                      67.80         40.00         65.90         66.00         65.00         65.40         65.90             -0.50            10            9474          616685.60
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        456.70        456.00        452.00        452.40        456.70            -4.30            99            2307          1045994.30
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    129.80        98.00         118.10        119.40        117.40        117.60        118.10            -0.50            95            16857         1984051.80
BSRMLTD            BANGLADESH STEEL RE-ROLLING MILLS LTD. 205.10        112.60        134.50        136.50        134.90        136.00        134.50            1.50             373           101169        13717197.60
BSRMSTEEL          BSRM STEELS LIMITED                    107.00        83.00         93.60         93.90         93.30         93.70         93.60             0.10             32            7968          746106.00
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            95.70         75.50         82.30         83.20         82.50         82.80         82.30             0.50             26            6772          560749.90
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             8.90          5.60          6.50          7.10          6.50          7.00          6.50              0.50             147           162997        1140409.00
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         16.40         16.40         15.90         16.30         16.40             -0.10            205           170319        2756895.90
CITYBANK           THE CITY BANK LIMITED                  26.50         19.90         25.70         26.50         26.00         26.50         25.70             0.80             215           592499        15641335.10
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         16.80         10.00         15.50         15.50         15.00         15.00         15.50             -0.50            14            7700          116945.00
CNATEX             C & A TEXTILES LTD.                    13.10         7.40          8.10          8.20          8.10          8.10          8.10              0.00             133           386803        3142758.50
CONFIDCEM          CONFIDENCE CEMENT LIMITED              135.00        70.00         111.50        113.90        110.00        110.30        111.50            -1.20            70            14180         1578592.20
CONTININS          CONTINENTAL INSURANCE LIMITED          19.30         10.50         18.00         18.00         18.00         18.00         18.00             0.00             0             0             0.00
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         339.50        186.10        191.70        192.00        190.80        191.00        191.70            -0.70            105           6205          1186297.60
DACCADYE           THE DACCA DYEING & MFC. CO. LT         20.00         6.50          7.10          7.60          7.30          7.50          7.10              0.40             85            100371        746995.20
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             43.10         18.00         42.60         43.10         42.00         42.30         42.60             -0.30            58            22320         944086.20
DBH                DELTA BRAC HOUSING FIN. CORP.          144.00        97.00         101.40        103.00        100.00        102.30        101.40            0.90             44            7767          784305.50
DBH1STMF           DBH FIRST MUTUAL FUND                  7.30          4.70          7.00          7.10          7.10          7.10          7.00              0.10             4             3000          21300.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           125.50        90.00         99.00         99.70         98.00         98.90         99.00             -0.10            21            5215          513953.10
DELTASPINN         DELTA SPINNERS LIMITED                 12.10         7.40          8.90          9.10          8.80          8.90          8.90              0.00             162           299370        2673982.90
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         59.00         45.00         49.60         49.00         48.80         48.80         49.60             -0.80            11            5400          263560.00
DESHBANDHU         DESHBANDHU POLYMER LIMITED             14.20         7.70          10.70         10.60         10.40         10.50         10.70             -0.20            35            44851         470951.10
DHAKABANK          DHAKA BANK LIMITED                     20.50         13.40         17.60         17.70         17.00         17.30         17.60             -0.30            17            48192         826515.90
DHAKAINS           DHAKA INSURANCE LIMITED                24.00         13.00         21.50         21.50         20.40         20.50         21.50             -1.00            4             1005          20637.50
DOREENPWR          DOREEN POWER GENERATIONS AND SYSTEMS L 144.00        49.50         113.40        117.00        114.10        114.90        113.40            1.50             160           21829         2520427.20
DSSL               DRAGON SWEATER & SPINNING LTD.         21.00         9.30          14.60         16.00         14.60         16.00         14.60             1.40             647           737217        11664580.30
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         109.90        109.90        109.90        109.90        109.90            0.00             0             0             0.00
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         20.50         20.50         20.50         20.50         20.50             0.00             0             0             0.00
EBL                EASTERN BANK LIMITED                   35.00         24.20         29.20         29.30         29.10         29.30         29.20             0.10             4             5300          155090.00
EBL1STMF           EBL FIRST MUTUAL FUND                  5.80          4.20          5.20          5.20          5.10          5.20          5.20              0.00             3             1872          9672.00
EBLNRBMF           EBL NRB MUTUAL FUND                    6.10          4.20          5.20          5.20          5.20          5.20          5.20              0.00             0             0             0.00
ECABLES            EASTERN CABLES LIMITED                 202.00        100.00        146.40        156.00        146.30        147.70        146.40            1.30             23            1230          185138.70
EHL                EASTERN HOUSING LIMITED                46.00         31.20         41.90         42.60         41.40         42.30         41.90             0.40             79            46082         1936684.40
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            80.20         30.40         33.40         33.80         33.00         33.60         33.40             0.20             103           48953         1640730.80
ENVOYTEX           ENVOY TEXTILES LIMITED                 46.30         31.00         40.80         42.00         37.00         40.50         40.80             -0.30            10            3044          122202.60
ETL                EVINCE TEXTILES LIMITED                28.70         14.20         17.70         18.80         18.10         18.70         17.70             1.00             169           210853        3920287.10
EXIM1STMF          EXIM BANK 1ST MUTUAL FUND              10.10         4.50          7.70          7.70          7.70          7.70          7.70              0.00             2             2000          15400.00
EXIMBANK           EXPORT IMPORT BANK OF BD LTD           11.40         7.50          11.00         11.10         10.90         11.00         11.00             0.00             72            139055        1528470.20
FAMILYTEX          FAMILYTEX (BD) LTD.                    12.50         7.70          8.10          8.30          8.10          8.20          8.10              0.10             144           349197        2865411.90
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           33.70         18.40         21.20         21.20         20.70         20.80         20.90             -0.10            198           155532        3244255.40
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      11.90         7.50          10.80         11.10         10.70         11.00         10.80             0.20             56            58662         646758.00
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          81.50         54.20         66.40         64.00         64.00         64.00         66.40             -2.40            1             347           22208.00
FASFIN             FAS FINANCE & INVESTMENT LTD           14.20         7.40          13.20         14.00         13.30         13.80         13.20             0.60             144           240426        3321718.20
FBFIF              FIRST BANGLADESH FIXED INCOME FUND     8.90          5.30          6.10          6.10          6.10          6.10          6.10              0.00             0             0             0.00
FEDERALINS         FEDERAL INSURANCE COMPANY LTD          13.40         8.10          12.50         12.90         12.30         12.40         12.50             -0.10            23            34578         440247.80
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  27.50         16.10         24.10         24.60         23.90         24.20         24.10             0.10             32            17468         423641.10
FINEFOODS          FINE FOODS LIMITED                     25.00         7.00          23.90         23.60         22.50         23.10         23.90             -0.80            30            14480         335218.20
FIRSTFIN           FIRST FINANCE LIMITED                  12.80         6.00          7.90          8.10          7.80          8.00          7.90              0.10             9             5000          39898.50
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         12.80         7.80          12.20         12.40         12.20         12.30         12.20             0.10             95            201709        2485683.80
FORTUNE            FORTUNE SHOES LIMITED                  64.00         40.00         52.40         56.00         53.20         55.70         52.40             3.30             807           452353        24777284.70
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           19.50         11.20         16.30         16.20         15.90         16.00         16.30             -0.30            139           126163        2025501.40
FUWANGFOOD         FU-WANG FOODS LIMITED                  17.30         12.00         14.00         14.00         13.60         13.70         14.00             -0.30            137           147928        2039534.20
GBBPOWER           GBB POWER LTD.                         19.20         13.50         18.20         18.60         18.20         18.50         18.20             0.30             174           160559        2967787.40
GENNEXT            GENERATION NEXT FASHIONS LTD.          11.00         6.60          7.80          8.00          7.80          7.90          7.80              0.10             301           673617        5331624.40
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    49.80         22.70         47.90         49.80         47.80         49.30         47.90             1.40             62            32013         1546632.20
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         47.40         33.50         38.50         39.40         38.10         38.20         38.50             -0.30            27            11657         446040.40
GOLDENSON          GOLDEN SON LIMITED                     32.80         15.00         18.00         18.70         18.20         18.40         18.00             0.40             161           196121        3610347.80
GP                 GRAMEENPHONE LIMITED                   294.00        226.00        287.00        288.20        286.00        287.90        287.00            0.90             24            2495          716738.90
GPHISPAT           GPH ISPAT LTD.                         59.00         26.30         31.60         31.80         30.90         31.70         31.60             0.10             113           69452         2168671.30
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         86.00         53.10         74.80         75.10         73.40         74.40         74.80             -0.40            8             1850          137680.00
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            12.20         9.40          11.20         11.20         11.00         11.10         11.20             -0.10            11            22243         246837.00
GREENDELMF         GREEN DELTA MUTUAL FUND                7.20          4.20          7.10          6.90          6.90          6.90          7.10              -0.20            1             500           3450.00
GREENDELT          GREEN DELTA INSURANCE COMPANY          56.90         40.20         49.90         48.20         48.20         48.20         49.90             -1.70            1             71            3422.20
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      22.60         11.00         21.30         22.60         21.80         22.50         21.30             1.20             123           111351        2474967.70
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         64.90         38.20         52.40         52.70         51.70         51.90         52.40             -0.50            35            14315         745386.00
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         617.00        480.30        544.90        549.00        548.00        548.00        544.90            3.10             5             725           397953.00
HFL                HAMID FABRICS LTD.                     25.40         13.00         23.50         25.00         23.50         24.20         23.50             0.70             98            86571         2114025.70
HRTEX              H.R.TEXTILE MILLS LIMITED              28.40         17.00         27.20         28.40         27.00         27.20         27.20             0.00             36            38900         1074015.00
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            36.00         27.10         35.00         35.00         35.00         35.00         35.00             0.00             0             0             0.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           1000.00       900.00        977.00        980.00        980.00        980.00        977.00            3.00             1             5             4900.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           267.00        136.60        210.20        209.10        209.00        209.00        210.20            -1.20            3             50            10451.00
ICB                INVESTMENT CORP OF BANGLADESH          113.00        90.00         98.50         101.50        99.20         100.80        98.50             2.30             43            5834          585661.30
ICB1STNRB          ICB AMCL FIRST NRB MUTUAL FUND         22.70         17.50         19.00         19.00         19.00         19.00         19.00             0.00             0             0             0.00
ICB2NDNRB          ICB AMCL 2ND NRB MUTUA FUND            8.40          7.00          8.10          8.10          8.10          8.10          8.10              0.00             0             0             0.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           5.00          4.10          4.70          4.80          4.60          4.70          4.70              0.00             6             15950         74866.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            5.40          4.30          5.30          5.30          5.30          5.30          5.30              0.00             0             0             0.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                6.80          5.30          6.00          6.10          6.00          6.10          6.00              0.10             4             1689          10284.00
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         58.70         58.90         58.10         58.50         58.70             -0.20            22            5568          326090.80
IFADAUTOS          IFAD AUTOS LIMITED                     102.80        71.00         92.10         94.00         92.00         92.60         92.10             0.50             134           48536         4517426.10
IFIC               INTL FINANCE INV & COMM BANK           21.80         14.60         20.10         20.40         19.90         20.10         20.10             0.00             38            23856         478451.40
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              5.20          3.90          4.80          4.80          4.80          4.80          4.80              0.00             0             0             0.00
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             7.30          5.80          6.60          6.70          6.70          6.70          6.60              0.10             5             3000          20100.00
ILFSL              INT'L LEASING & FINANCIAL SERV         11.70         7.20          10.80         11.10         10.90         11.10         10.80             0.30             83            120013        1323928.20
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             13.60         8.90          12.80         12.90         12.10         12.90         12.80             0.10             5             450           5565.00
INTECH             INTECH LIMITED                         16.10         10.00         14.70         15.00         14.50         14.60         14.70             -0.10            83            88312         1295998.60
IPDC               IPDC OF BANGLADESH LIMITED             44.30         18.20         41.30         42.50         41.30         42.10         41.30             0.80             15            1413550       59786965.00
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         34.80         20.80         29.50         29.80         29.50         29.60         29.50             0.10             35            26050         770215.10
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         16.90         11.70         16.10         16.60         16.10         16.50         16.10             0.40             51            62370         1027754.00
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         19.60         12.60         17.40         17.40         17.40         17.40         17.40             0.00             0             0             0.00
ISNLTD             INFORMATION SERVICES NETWORK L         16.00         9.50          13.00         14.00         14.00         14.00         13.00             1.00             1             13            182.00
ITC                IT CONSULTANTS LIMITED                 83.50         32.50         50.20         51.90         50.00         51.50         50.20             1.30             188           93223         4766682.30
JAMUNABANK         JAMUNA BANK LIMITED                    15.60         11.00         14.70         15.10         14.80         14.90         14.70             0.20             17            7407          110572.20
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             205.00        140.10        198.10        200.50        196.40        196.50        198.10            -1.60            37            2457          484667.70
JANATAINS          JANATA INSURANCE COMPANY LTD           13.90         9.00          12.90         13.70         13.20         13.20         12.90             0.30             4             2300          30587.50
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    208.40        145.00        160.10        160.10        159.10        159.50        160.10            -0.60            29            6322          1009150.20
KAY&QUE            KAY & QUE (BANGLADESH) LTD             33.70         16.00         32.00         33.70         33.70         33.70         32.00             1.70             1             10            337.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  28.60         14.20         18.90         19.30         18.80         19.20         18.90             0.30             103           96410         1841601.00
KDSALTD            KDS ACCESSORIES LTD.                   93.50         52.80         74.50         76.30         74.40         74.80         74.50             0.30             85            44146         3320878.50
KEYACOSMET         KEYA COSMETICS LIMITED                 16.30         9.60          10.90         11.00         10.70         10.80         10.90             -0.10            353           827069        8950212.50
KOHINOOR           KOHINOOR CHEMICAL CO (BD) LTD          480.00        320.00        400.00        400.00        400.00        400.00        400.00            0.00             0             0             0.00
KPCL               KHULNA POWER COMPANY LIMITED           80.20         58.00         61.20         61.70         61.00         61.40         61.20             0.20             99            50460         3091060.60
KPPL               KHULNA PRINTING & PACKAGING LTD.       15.40         6.40          8.10          8.30          7.90          8.10          8.10              0.00             27            23249         187076.90
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           86.50         55.30         77.20         78.00         77.30         77.70         77.20             0.50             167           112135        8699149.60
LANKABAFIN         LANKABANGLA FINANCE LIMITED            43.00         25.60         29.10         29.40         29.10         29.40         29.10             0.30             107           101863        2988052.90
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                36.00         15.00         21.40         21.60         21.10         21.40         21.40             0.00             13            5250          112115.00
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             0             0             0.00
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            7.40          4.80          7.10          6.70          6.70          6.70          7.10              -0.40            2             1600          10720.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         10.40         6.10          7.40          7.70          7.40          7.50          7.40              0.10             109           425750        3210676.80
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.00         15.00         16.10         16.30         16.00         16.30         16.10             0.20             20            17049         276595.80
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         38.20         38.90         38.40         38.60         38.20             0.40             9             1911          73818.50
MBL1STMF           MBL 1ST MUTUAL FUND                    7.40          5.10          6.90          6.90          6.90          6.90          6.90              0.00             0             0             0.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            123.90        80.00         104.40        108.80        106.30        108.80        104.40            4.40             2             200           21510.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          68.90         45.00         52.70         52.70         52.70         52.70         52.70             0.00             0             0             0.00
MERCANBANK         MERCANTILE BANK LIMITED                15.30         8.60          14.80         14.90         14.60         14.70         14.80             -0.10            10            16060         237106.00
MERCINS            MERCANTILE INSURANCE CO.LTD.           17.40         10.00         15.10         15.70         15.70         15.70         15.10             0.60             1             3666          57556.20
METROSPIN          METRO SPINNING LIMITED                 11.10         6.10          7.00          7.40          7.20          7.20          7.00              0.20             15            20620         150701.00
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   29.00         14.00         15.70         16.60         15.70         16.30         16.50             -0.20            132           153212        2488121.40
MICEMENT           M.I. CEMENT FACTORY LTD.               85.30         70.00         76.30         78.00         76.00         77.90         76.30             1.60             12            1924          149092.40
MIDASFIN           MIDAS FINANCING LIMITED                25.40         14.00         21.60         21.70         21.00         21.20         21.60             -0.40            8             20600         436150.00
MIRACLEIND         MIRACLE INDUSTRIES LIMITED             54.00         24.00         51.70         54.00         49.00         49.60         51.70             -2.10            12            2310          114665.00
MITHUNKNIT         MITHUN KNITTING AND DYEING             80.00         52.80         66.00         66.70         66.00         66.60         66.00             0.60             54            27918         1849665.60
MJLBD              MJL BANGLADESH LIMITED                 129.50        82.90         120.40        120.10        119.30        119.80        120.40            -0.60            24            5824          697840.50
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           45.20         34.00         41.20         44.10         40.30         42.90         41.20             1.70             21            6860          289291.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               192.00        133.20        183.40        184.70        183.90        184.20        183.40            0.80             29            1716          315848.30
MTB                MUTUAL TRUST BANK LIMITED              23.00         14.00         22.00         22.50         22.20         22.20         22.00             0.20             5             1736          38554.20
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         226.00        154.00        179.10        179.10        179.10        179.10        179.10            0.00             0             0             0.00
NAVANACNG          NAVANA CNG LIMITED                     58.60         41.20         55.80         57.30         55.80         57.00         55.80             1.20             17            10242         582420.80
NBL                NATIONAL BANK LIMITED                  10.30         7.70          9.70          9.80          9.70          9.70          9.70              0.00             223           519639        5057840.50
NCCBANK            N C C BANK LIMITED                     11.30         8.20          11.10         11.30         11.20         11.20         11.10             0.10             43            90695         1017069.00
NCCBLMF1           NCCBL MUTUAL FUND-1                    7.30          4.60          6.90          6.90          6.90          6.90          6.90              0.00             0             0             0.00
NFML               NATIONAL FEED MILL LTD.                24.70         15.50         18.60         18.60         18.30         18.40         18.60             -0.20            201           291471        5371799.10
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         61.90         26.40         59.50         61.90         58.10         61.40         59.50             1.90             15            4600          280177.00
NITOLINS           NITOL INSURANCE COMPANY LTD            27.80         19.00         21.60         21.60         21.60         21.60         21.60             0.00             0             0             0.00
NLI1STMF           NLI FIRST MUTUAL FUND                  12.60         9.00          12.10         12.10         12.10         12.10         12.10             0.00             0             0             0.00
NORTHRNINS         NORTHERN GENERAL INSURANCE CO.         20.80         13.80         19.10         19.10         19.10         19.10         19.10             0.00             0             0             0.00
NPOLYMAR           NATIONAL POLYMER IND LTD               105.00        70.00         73.70         74.00         72.90         73.00         73.70             -0.70            11            1600          116772.60
NTC                NATIONAL TEA COMPANY LIMITED           739.70        497.00        646.00        647.00        624.50        630.10        646.00            -15.90           50            4042          2585738.00
OAL                OLYMPIC ACCESSORIES LTD.               38.40         18.90         22.50         22.90         22.30         22.50         21.90             0.60             497           535366        12084602.50
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             367.70        246.40        297.70        323.00        299.90        313.80        297.70            16.10            120           10497         3267139.70
ONEBANKLTD         ONE BANK LIMITED                       16.70         11.90         15.70         15.90         15.70         15.80         15.70             0.10             40            65391         1034542.80
ORIONINFU          ORION INFUSION LIMITED                 78.10         51.10         58.60         59.60         58.50         58.90         58.60             0.30             58            20565         1213008.60
ORIONPHARM         ORION PHARMA LTD.                      44.80         33.40         41.10         41.30         40.60         40.90         41.10             -0.20            116           76144         3117517.60
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       33.80         20.70         24.00         24.00         24.00         24.00         24.00             0.00             1             500           12000.00
PADMAOIL           PADMA OIL COMPANY LIMITED              199.00        161.50        191.40        192.90        191.00        191.50        191.40            0.10             41            5962          1140926.40
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            22.90         9.20          21.50         20.00         20.00         20.00         21.50             -1.50            2             2000          40000.00
PENINSULA          PENINSULA CHITTAGONG LIMITED           29.50         14.00         27.60         27.80         27.00         27.20         27.60             -0.40            141           172978        4743230.10
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         20.30         12.90         17.20         17.20         17.20         17.20         17.20             0.00             0             0             0.00
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           5.10          4.10          4.80          4.70          4.60          4.60          4.80              -0.20            8             9900          45830.00
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          26.90         18.00         26.60         24.00         24.00         24.00         26.60             -2.60            1             50            1200.00
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          27.90         15.40         27.10         27.20         26.70         26.90         27.10             -0.20            7             8104          218256.40
PHPMF1             PHP FIRST MUTUAL FUND                  5.40          4.00          4.70          4.80          4.60          4.70          4.70              0.00             33            37977         178160.70
PIONEERINS         PIONEER INSURANCE COMPANY LTD          35.00         23.40         32.40         29.70         29.70         29.70         32.40             -2.70            1             2000          59400.00
PLFSL              PEOPLE'S LEASING & FIN'L SERV.         16.00         6.50          7.30          7.30          7.10          7.20          7.30              -0.10            40            64186         461850.40
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         5.20          4.00          4.70          4.70          4.60          4.60          4.70              -0.10            14            13597         63200.20
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         87.90         63.50         71.00         71.00         71.00         71.00         71.00             0.00             0             0             0.00
POWERGRID          POWER GRID COMPANY OF BD LTD.          69.60         46.00         55.30         55.80         55.00         55.00         55.30             -0.30            72            29352         1615694.10
PRAGATIINS         PRAGATI INSURANCE LIMITED              31.00         21.20         31.00         30.50         30.50         30.50         31.00             -0.50            1             50            1525.00
PRAGATILIF         PRAGATI LIFE INSURANCE LTD.            165.40        75.20         104.50        104.50        104.50        104.50        104.50            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             64            131796        1185207.20
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           105.10        74.00         85.00         85.60         84.30         84.70         85.00             -0.30            32            4891          415292.60
PREMIERLEA         PREMIER LEASING & FINANCE LTD          13.50         7.50          12.60         13.50         12.80         13.40         12.60             0.80             153           270908        3564450.70
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             5.50          4.30          5.20          5.20          5.20          5.20          5.20              0.00             0             0             0.00
PRIMEBANK          PRIME BANK LIMITED                     18.40         13.10         16.30         16.70         16.60         16.60         16.30             0.30             11            4300          71530.00
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         13.30         7.00          8.20          8.70          8.10          8.70          8.20              0.50             43            50329         423965.70
PRIMEINSUR         PRIME INSURANCE COMPANY LTD            19.10         12.00         19.10         19.10         19.10         19.10         19.10             0.00             0             0             0.00
PRIMELIFE          PRIME ISLAMI LIFE INSURANCE            76.10         36.00         60.50         60.50         60.50         60.50         60.50             0.00             0             0             0.00
PRIMETEX           PRIME TEXTILE SPINNING MILLS           24.50         14.50         22.00         21.60         21.40         21.40         22.00             -0.60            17            22000         472200.00
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         16.00         15.50         15.50         15.50         16.00             -0.50            1             99            1534.50
PTL                PARAMOUNT TEXTILE LIMITED              22.30         14.00         19.60         20.40         19.90         20.30         19.60             0.70             154           130466        2634495.50
PUBALIBANK         PUBALI BANK LIMITED                    24.00         15.50         21.70         22.40         22.00         22.30         21.70             0.60             19            16774         373145.20
QSMDRYCELL         QUASEM DRYCELLS LIMITED                135.00        64.20         97.30         102.00        97.00         99.00         97.30             1.70             184           48057         4775280.00
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            140.00        33.60         135.50        134.90        122.00        127.90        135.50            -7.60            64            12442         1584361.90
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              74.60         55.10         61.00         61.00         60.50         60.60         61.00             -0.40            60            14910         903835.30
RANFOUNDRY         RANGPUR FOUNDRY LTD                    123.00        93.00         105.20        108.80        104.10        106.70        105.20            1.50             18            5079          546155.00
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     17.90         11.30         17.50         17.60         17.00         17.20         17.50             -0.30            224           212205        3657522.10
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         15.00         16.50         15.00         16.20         15.00             1.20             578           538346        8621583.10
RELIANCE1          1ST SCHEME OF RELIANCE INS. MF         9.00          6.10          8.10          8.10          8.10          8.10          8.10              0.00             0             0             0.00
RELIANCINS         RELIANCE INSURANCE LTD                 52.00         34.00         46.00         46.00         46.00         46.00         46.00             0.00             0             0             0.00
REPUBLIC           REPUBLIC INSURANCE COMPANY LTD         21.10         10.50         19.30         18.50         18.50         18.50         19.30             -0.80            1             246           4551.00
RNSPIN             R. N. SPINNING MILLS LIMITED           26.60         16.50         19.80         20.80         19.80         20.10         19.80             0.30             30            28025         560891.70
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   56.70         38.00         51.80         56.70         51.00         56.50         51.80             4.70             252           140110        7525845.50
RUPALIBANK         RUPALI BANK LIMITED                    38.00         23.00         26.00         26.10         26.00         26.10         26.00             0.10             2             1500          39100.00
RUPALIINS          RUPALI INSURANCE COMPANY LTD           20.00         11.30         18.20         18.20         18.20         18.20         18.20             0.00             0             0             0.00
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         45.50         28.10         37.00         37.50         36.30         36.30         37.00             -0.70            8             7675          284730.00
SAFKOSPINN         SAFKO SPINNING MILLS LTD               20.50         10.20         13.30         14.10         13.80         13.90         13.30             0.60             20            22960         318578.60
SAIFPOWER          SAIF POWERTEC LIMITED                  72.80         45.10         50.60         51.40         49.80         50.80         50.60             0.20             110           49486         2509770.60
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               17.00         11.90         14.70         15.10         14.70         14.80         14.70             0.10             20            24579         363784.80
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               17.90         12.80         14.40         15.00         14.40         15.00         14.40             0.60             48            37424         556701.10
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         33.60         23.70         32.50         33.60         32.10         33.40         32.50             0.90             88            86630         2839617.80
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            16.40         8.90          15.70         16.30         15.60         16.20         15.70             0.50             149           233701        3768156.10
SAMATALETH         SAMATA LEATHER COMPLEX LTD             31.00         22.00         25.80         25.80         25.80         25.80         25.80             0.00             0             0             0.00
SAMORITA           SAMORITA HOSPITAL LIMITED              86.50         61.10         67.10         70.50         69.80         70.00         67.10             2.90             16            3760          263282.50
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         41.70         27.50         32.20         32.30         32.10         32.20         32.20             0.00             5             4515          145419.00
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           64.70         35.70         42.60         43.20         42.70         42.90         42.60             0.30             152           118402        5088026.80
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         14.20         14.20         14.10         14.20         14.20             0.00             14            15929         225408.90
SHASHADNIM         SHASHA DENIMS LTD.                     76.90         33.30         72.50         76.90         72.50         76.40         72.50             3.90             143           40126         2961276.00
SHURWID            SHURWID INDUSTRIES LTD.                22.00         8.00          11.50         11.60         11.00         11.40         11.50             -0.10            22            15350         173126.40
SIBL               SOCIAL ISLAMI BANK LIMITED             17.20         11.30         17.00         17.00         16.90         16.90         17.00             -0.10            10            8298          140543.30
SIMTEX             SIMTEX INDUSTRIES LTD.                 24.80         17.50         20.20         20.20         20.10         20.20         20.20             0.00             17            6474          130252.40
SINGERBD           SINGER BANGLADESH LIMITED              204.00        139.00        184.30        185.00        184.00        184.80        184.30            0.50             14            1000          184263.00
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          42.50         19.30         28.10         28.10         27.40         27.50         28.10             -0.60            7             1820          50013.00
SONARBAINS         SONAR BANGLA INSURANCE LTD.            18.10         11.20         17.20         16.00         16.00         16.00         17.20             -1.20            1             950           15200.00
SONARGAON          SONARGAON TEXTILES LIMITED             13.00         7.00          9.60          9.80          9.80          9.80          9.60              0.20             2             2000          19600.00
SOUTHEASTB         SOUTHEAST BANK LIMITED                 18.20         13.40         17.70         17.90         17.70         17.90         17.70             0.20             31            53500         952790.60
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            12.00         8.00          8.80          9.30          8.80          9.10          8.80              0.30             27            26343         236699.60
SPCL               SHAHJIBAZAR POWER CO. LTD.             176.00        87.00         145.10        144.40        142.00        142.40        145.10            -2.70            92            13830         1976588.70
SQUARETEXT         SQUARE TEXTILES LIMITED                77.00         63.00         69.20         70.10         70.00         70.10         69.20             0.90             8             2322          162616.00
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         275.00        242.90        247.00        247.50        246.90        247.20        247.00            0.20             108           30012         7420393.50
STANCERAM          STANDARD CERAMIC INDS LIMITED          72.90         41.40         57.70         57.70         57.70         57.70         57.70             0.00             0             0             0.00
STANDARINS         STANDARD INSURANCE LIMITED             22.90         10.00         19.00         19.20         19.20         19.20         20.90             -1.70            1             280           5376.00
STANDBANKL         STANDARD BANK LIMITED                  11.90         7.80          11.00         11.10         11.00         11.00         11.00             0.00             46            52979         583729.00
SUMITPOWER         SUMMIT POWER LIMITED                   43.80         31.40         37.70         37.50         37.00         37.10         37.70             -0.60            108           86758         3227877.60
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      38.50         15.40         19.70         19.70         19.70         19.70         19.70             0.00             0             0             0.00
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          20.00         12.40         18.00         17.20         17.20         17.20         18.00             -0.80            2             774           13312.80
TALLUSPIN          TALLU SPINNING MILLS LIMITED           26.90         7.70          9.00          9.30          9.10          9.20          9.00              0.20             12            11890         109007.00
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         53.20         41.80         46.80         47.00         46.60         46.90         46.80             0.10             47            21290         997427.00
TOSRIFA            TOSRIFA INDUSTRIES LIMITED             26.20         12.70         20.00         20.40         18.20         20.00         20.00             0.00             19            6043          119246.50
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.50          4.20          5.20          5.20          5.10          5.20          5.20              0.00             7             3210          16572.00
TRUSTBANK          TRUST BANK LIMITED                     24.90         15.10         23.30         23.50         23.30         23.50         23.30             0.20             29            39229         921222.70
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     14.10         9.30          11.00         11.70         10.90         11.50         11.00             0.50             143           131984        1515485.40
UCB                UNITED COMMERCIAL BANK LTD.            22.30         15.10         19.90         20.20         19.80         20.10         19.90             0.20             95            106322        2137149.60
UNIONCAP           UNION CAPITAL LIMITED                  17.30         10.20         13.80         14.50         14.00         14.50         13.80             0.70             197           185061        2651330.50
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            54.80         39.00         44.10         45.10         43.70         43.90         44.10             -0.20            75            35287         1557889.00
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               8.20          4.40          4.90          5.00          4.90          5.00          4.90              0.10             151           402699        2008312.20
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 175.30        133.00        143.00        145.00        142.00        142.90        143.00            -0.10            71            15716         2241112.30
USMANIAGL          USMANIA GLASS SHEET FAC LTD            124.00        71.00         90.00         90.00         90.00         90.00         90.00             0.00             4             785           70650.00
UTTARABANK         UTTARA BANK LIMITED                    26.00         16.50         24.00         24.30         24.00         24.20         24.00             0.20             13            5341          129353.60
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         65.50         44.10         58.00         58.20         58.20         58.20         58.00             0.20             1             500           29100.00
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
VAMLRBBF           VANGUARD AML RUPALI BANK BALANCED FUND 10.20         9.10          9.70          9.70          9.20          9.20          10.20             -1.00            8             6093          56605.60
WATACHEM           WATA CHEMICALS LTD.                    192.40        121.00        156.00        156.00        156.00        156.00        156.00            0.00             0             0             0.00
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           28.90         20.70         26.90         27.20         26.80         27.00         26.90             0.10             67            54514         1473397.10
YPL                YEAKIN POLYMER LIMITED                 47.00         25.20         29.80         31.30         30.10         31.00         29.80             1.20             389           278284        8591679.70
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   26.50         14.60         16.00         16.80         16.10         16.70         16.00             0.70             119           117470        1941719.50
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               24.50         15.00         16.60         17.00         16.80         16.90         16.60             0.30             31            22707         384695.60

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

Leave a Reply

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

*

%d bloggers like this: