Home | Breaking News | Chittagong Stock Exchange Limited MARKET SUMMARY

Chittagong Stock Exchange Limited MARKET SUMMARY

Date: 12 Dec 2016
CASPI (CSE All Share Price Index)    : 14968.5666       Issues Traded           : 249
Change in Index (Value)              :    -13.3316      Issues Gained           : 81
Change in Index (%)                  :    -0.0890       Issues Incurred Loss    : 131
CSE-30 Index                         : 13295.0150       Issues Remained Unchange: 37
Change in Index (%)                  :    -0.4048   
Change in Index (Value)              :    -54.0411  
CSCX (CSE Selective Categories Index): 9081.7010 
Change in Index (%)                  :    -0.1232   
Change in Index (Value)              :    -11.1996  
CSE 50 (Benchmark Index)       : 1096.0537 
Change in Index (%)                  :    -0.1790   
Change in Index (Value)              :    -1.9654   
CSI (CSE SHARIAH Index)              : 1044.2564 
Change in Index (%)                  :    0.0088    
Change in Index (Value)              :    0.0914    
Turnover in Value in Taka      : 456,691,295.90
Turnover in Volume             : 16807630
Contract Numbers               : 18140
Issued Capital in Taka         : 581,742,608,560.00
Closing Market Capital in Taka : 2,683,996,371,251.80
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        5.20         5.20           0.00         2885             9              15085.70
21017    1STPRIMFMF PRIME FINANCE 1ST MUTUAL FUND       9.20         9.30           -0.10        2000             2              18400.00
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               32.30        33.00          -0.70        21332            30             691261.00
21038    ABB1STMFAB BANK 1ST MUTUAL FUND                5.30         5.30           0.00         16100            4              83744.60
22002    ABBANK AB BANK LIMITED                         21.10        21.40          -0.30        197883           169            4215830.20
13003    ACI ADVANCED CHEMICAL INDUSTRIES               393.00       396.50         -3.50        3423             110            1346882.20
13021    ACIFORMULA ACI FORMULATIONS LIMITED            154.90       154.00         0.90         1240             8              191008.50
13031    ACMELABACME LABORATORIES LTD.                  99.30        99.80          -0.50        64258            443            6383080.70
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          41.90        41.90          0.00         124652           212            5164610.30
13029    AFCAGROAFC AGRO BIOTECH LTD.                   52.60        52.20          0.40         39810            94             2057948.90
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            57.90        58.50          -0.60        100119           183            5809290.50
24006    AGNISYSL AGNI SYSTEMS LIMITED                  20.40        20.70          -0.30        22150            32             452682.00
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           15.00        15.00          0.00         111329           31             1664033.10
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               10.50        10.60          -0.10        7953             13             82606.30
32021    AMANFEEDAMAN FEED LIMITED                      71.50        71.30          0.20         11148            33             798178.20
14005    AMCL(PRAN) AGRICULTURAL MARKETING CO LTD       207.80       205.90         1.90         100              1              20780.00
12025    ANLIMAYARN ANLIMA YARN DYEING LIMITED          30.00        29.00          1.00         26015            58             774496.50
16003    ANWARGALV ANWAR GALVANIZING LIMITED            72.70        71.50          1.20         3411             13             247073.10
14001    APEXFOODS APEX FOODS LIMITED                   148.10       149.50         -1.40        1684             13             249607.60
17002    APEXFOOTAPEX FOOTWEAR LIMITED                  332.00       344.40         -12.40       75               1              24900.00
12004    APEXSPINN APEX SPINNING & KNITTING MILLS       112.70       113.10         -0.40        705              13             79446.10
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        17.30        16.90          0.40         809923           625            13745228.50
32002    ARAMIT ARAMIT LIMITED                          358.00       351.90         6.10         300              4              107430.00
15005    ARAMITCEM ARAMIT CEMENT LIMITED                33.90        34.20          -0.30        47367            72             1609818.00
12044    ARGONDENIMARGON DENIMS LIMITED                 32.30        32.10          0.20         309211           398            10033816.30
11035    ASIAINS ASIA INSURANCE LIMITED                 18.80        18.30          0.50         86               2              1616.80
21044    ATCSLGFASIAN TIGER SANDHANI LIFE GROWTH FUND   9.60         9.80           -0.20        36               4              343.80
14018    BANGAS BANGAS LIMITED                          120.90       119.10         1.80         1279             18             154633.00
22022    BANKASIA BANK ASIA LIMITED                     18.10        18.00          0.10         6500             3              117650.00
20011    BARKAPOWERBARAKA POWER LIMITED                 30.20        30.20          0.00         39280            44             1171849.40
17009    BATASHOE BATA SHOE COMPANY (BD) LIMITED        1190.00      1180.00        10.00        132              3              157027.10
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       23.90        24.00          -0.10        20620            25             489091.80
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            44.80        41.90          2.90         1307204          1155           57765948.90
24004    BDCOM BDCOM ONLINE LIMITED                     25.80        26.50          -0.70        75560            106            1966258.10
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       11.30        11.30          0.00         91468            78             1034927.00
16013    BDLAMPS BANGLADESH LAMPS LIMITED               183.50       176.10         7.40         2131             26             389117.30
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               23.50        23.60          -0.10        170517           212            3991313.50
16017    BDWELDING BD WELDING ELECTRODES LIMITED        10.20        10.70          -0.50        1000             2              10200.00
14021    BEACHHATCH BEACH HATCHERY  LTD.                10.60        10.40          0.20         32232            30             340016.80
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         22.00        21.50          0.50         108179           120            2353832.30
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    42.70        42.90          -0.20        5239             12             223838.00
32003    BEXIMCO BEXIMCO LIMITED                        24.20        24.50          -0.30        275482           387            6695767.50
11010    BGIC BD GENERAL INSURANCE COMPANY              19.70        18.90          0.80         1411             4              27816.20
11039    BNICLBANGLADESH NATIONAL INSURANCE COMPANY LIM 17.10        17.60          -0.50        63861            103            1102538.60
22029    BRACBANK BRAC BANK LIMITED                     64.90        65.20          -0.30        12400            9              807960.00
32004    BSC BD SHIPPING CORPORATION LTD                448.40       448.70         -0.30        3758             153            1689970.50
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       118.40       117.50         0.90         26847            136            3183361.80
16032    BSRMLTDBANGLADESH STEEL RE-ROLLING MILLS LTD.  132.30       133.50         -1.20        67702            303            9048377.20
16022    BSRMSTEEL BSRM STEELS LIMITED                  93.00        93.10          -0.10        6866             39             639066.70
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           81.50        82.00          -0.50        5301             34             432216.20
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             7.40         7.60           -0.20        7733             17             56937.40
11006    CENTRALINS CENTRAL INSURANCE COMPANY LTD       16.60        18.40          -1.80        730              1              12118.00
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         16.90        17.00          -0.10        241396           218            4039397.20
22006    CITYBANK THE CITY BANK LIMITED                 26.80        27.00          -0.20        81582            70             2186067.20
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      14.90        15.20          -0.30        8400             6              125550.00
12053    CNATEXC & A TEXTILES LTD.                      9.00         9.00           0.00         824686           337            7343565.80
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            110.30       111.70         -1.40        21114            83             2342067.50
11029    CONTININS CONTINENTAL INSURANCE LIMITED        17.00        18.00          -1.00        500              2              8500.00
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           190.50       190.20         0.30         10246            105            1948784.40
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        7.70         7.60           0.10         26179            32             199156.70
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          43.00        41.50          1.50         8900             13             381260.00
25018    DBH DELTA BRAC HOUSING FIN. CORP.              102.20       103.00         -0.80        2955             12             301069.40
21023    DBH1STMF DBH FIRST MUTUAL FUND                 7.00         7.10           -0.10        1000             2              6950.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         97.80        98.90          -1.10        9356             26             916323.20
12023    DELTASPINN DELTA SPINNERS LIMITED              9.00         9.20           -0.20        277313           155            2498323.50
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          10.50        10.70          -0.20        12610            19             130664.40
22014    DHAKABANK DHAKA BANK LIMITED                   17.30        17.40          -0.10        3977             7              68405.40
11038    DHAKAINS DHAKA INSURANCE LIMITED               21.60        19.70          1.90         10               1              216.00
20019    DOREENPWRDOREEN POWER GENERATIONS AND SYSTEMS  112.30       111.20         1.10         22067            125            2477384.30
12059    DSSLDRAGON SWEATER & SPINNING LTD.             16.60        16.10          0.50         317070           399            5214142.20
11014    EASTERNINS EASTERN INSURANCE COMPANY LTD       24.50        24.60          -0.10        420              1              10290.00
22025    EBL EASTERN BANK LIMITED                       29.00        29.00          0.00         5000             2              145000.00
21018    EBL1STMF EBL FIRST MUTUAL FUND                 5.20         5.20           0.00         3969             2              20638.80
16015    ECABLES EASTERN CABLES LIMITED                 149.00       148.30         0.70         864              7              129507.00
18002    EHL EASTERN HOUSING LIMITED                    42.60        43.00          -0.40        22860            52             972765.50
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          34.20        33.90          0.30         95534            167            3246804.50
12043    ENVOYTEXENVOY TEXTILES LIMITED                 40.10        41.20          -1.10        3248             11             131484.80
12060    ETLEVINCE TEXTILES LIMITED                     19.10        19.10          0.00         122426           136            2346708.20
21043    EXIM1STMFEXIM BANK 1ST MUTUAL FUND             8.00         8.20           -0.20        16000            4              128000.00
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          10.80        10.80          0.00         113391           72             1222937.40
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            21.20        21.30          -0.10        127930           147            2708660.10
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    10.70        10.80          -0.10        9536             10             102419.60
10005    FAREASTLIF FAREAST ISLAMI LIFE INSURANCE       65.90        67.00          -1.10        700              4              46100.00
25017    FASFIN FAS FINANCE & INVESTMENT LTD            13.10        13.10          0.00         18239            23             237944.00
21040    FBFIFFIRST BANGLADESH FIXED INCOME FUND        6.20         6.10           0.10         500              1              3100.00
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       13.10        13.30          -0.20        9708             18             126061.70
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 23.60        23.10          0.50         1356             6              31411.60
14022    FINEFOODS FINE FOODS LIMITED                   24.70        23.90          0.80         16120            32             391470.00
25004    FIRSTFINFIRST FINANCE LIMITED                  8.10         8.10           0.00         2900             4              23490.00
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      12.10        12.20          -0.10        96839            84             1173911.90
17010    FORTUNEFORTUNE SHOES LIMITED                   56.50        54.40          2.10         217877           374            12148903.00
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         16.20        16.20          0.00         87887            97             1417712.00
14017    FUWANGFOOD FU-WANG FOODS LIMITED               13.50        13.50          0.00         88911            108            1199559.50
20014    GBBPOWERGBB POWER LTD.                         19.10        19.50          -0.40        167379           198            3203932.50
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           8.10         8.10           0.00         518194           246            4185441.10
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       49.30        44.90          4.40         70926            102            3461795.00
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             39.80        39.80          0.00         33680            63             1332543.00
16021    GOLDENSON GOLDEN SON LIMITED                   18.00        18.30          -0.30        69472            99             1252313.80
26001    GP GRAMEENPHONE LIMITED                        284.20       287.10         -2.90        9362             67             2659462.80
16024    GPHISPATGPH ISPAT LTD.                         32.80        32.50          0.30         177302           202            5784730.50
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          11.00        11.20          -0.20        49341            20             545126.00
11003    GREENDELT GREEN DELTA INSURANCE COMPANY        46.50        47.40          -0.90        500              4              23260.00
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    21.30        21.10          0.20         46365            53             984113.00
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      51.20        52.00          -0.80        17772            42             913984.50
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      541.00       545.00         -4.00        769              10             417345.00
12052    HFLHAMID FABRICS LTD.                          24.30        24.10          0.20         13234            22             319703.80
12024    HRTEX H.R.TEXTILE MILLS LIMITED                30.10        28.90          1.20         7960             33             239467.00
12049    HWAWELLTEXHWA WELL TEXTILES (BD) LTD.          37.00        34.10          2.90         100              1              3700.00
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           210.00       214.00         -4.00        2020             13             424106.00
25001    ICB INVESTMENT CORP OF BANGLADESH              99.90        99.70          0.20         3775             25             375650.00
21015    ICB2NDNRB ICB AMCL 2ND NRB MUTUA FUND          7.80         8.00           -0.20        2000             1              15600.00
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         4.70         4.70           0.00         21000            9              100450.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             5.90         5.90           0.00         1000             2              5900.00
21042    ICBSONALI1ICB AMCL SONALI BANK LIMITED 1ST MUT 6.00         6.20           -0.20        3000             1              18000.00
16031    IFADAUTOSIFAD AUTOS LIMITED                    91.80        89.40          2.40         58383            71             5280602.90
22010    IFIC INTL FINANCE INV & COMM BANK              19.60        19.80          -0.20        66695            62             1307519.80
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            4.80         4.90           -0.10        3135             6              15078.00
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          6.70         6.60           0.10         1000             2              6700.00
25015    ILFSL INT'L LEASING & FINANCIAL SERV           10.70        10.60          0.10         60740            29             640860.00
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          12.90        13.00          -0.10        6715             27             87334.20
24005    INTECH INTECH LIMITED                          14.70        14.70          0.00         87092            105            1270652.40
25012    IPDC IPDC OF BANGLADESH LIMITED                41.00        41.30          -0.30        930              4              37833.00
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      29.60        29.50          0.10         29685            42             878274.40
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      15.90        16.10          -0.20        37250            21             594540.00
24003    ISNLTD INFORMATION SERVICES NETWORK L          13.20        14.60          -1.40        650              1              8580.00
24009    ITCIT CONSULTANTS LIMITED                      49.60        49.70          -0.10        44254            130            2199060.70
22028    JAMUNABANK JAMUNA BANK LIMITED                 14.90        15.00          -0.10        4887             7              73040.30
11005    JANATAINS JANATA INSURANCE COMPANY LTD         13.80        12.70          1.10         300              2              4125.00
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     159.90       160.90         -1.00        5764             38             923685.50
16014    KAY&QUE KAY & QUE (BANGLADESH) LTD             32.00        33.30          -1.30        202              2              6471.60
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  19.30        19.50          -0.20        98332            85             1905890.80
16034    KDSALTDKDS ACCESSORIES LTD.                    76.60        76.10          0.50         32584            68             2476648.80
13017    KEYACOSMET KEYA COSMETICS LIMITED              10.80        10.90          -0.10        426880           216            4627742.10
20010    KPCL KHULNA POWER COMPANY LIMITED              61.50        62.30          -0.80        35820            71             2207844.20
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           8.10         8.20           -0.10        8320             17             67030.00
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        78.70        77.40          1.30         139551           244            10904654.70
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         29.50        28.90          0.60         360166           427            10667845.30
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             21.10        21.40          -0.30        1290             5              27140.00
20013    LINDEBDLINDE BANGLADESH LIMITED                1300.10      1340.00        -39.90       41               4              53343.00
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      7.60         7.60           0.00         15857            24             120149.20
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            16.40        16.80          -0.40        7355             11             119919.00
13022    MARICO MARICO BANGLADESH LIMITED               1205.00      1259.80        -54.80       5                1              6025.00
12048    MATINSPINNMATIN SPINNING MILLS LTD.            38.30        38.40          -0.10        7000             12             269480.00
15003    MEGHNACEM MEGHNA CEMENT MILLS LIMITED          109.80       108.60         1.20         376              6              41301.00
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       52.60        52.90          -0.30        3675             4              193248.50
22023    MERCANBANK MERCANTILE BANK LIMITED             14.70        14.80          -0.10        12406            20             181590.00
11034    MERCINS MERCANTILE INSURANCE CO.LTD.           14.80        15.50          -0.70        1169             5              17293.40
12035    METROSPIN METRO SPINNING LIMITED               7.20         7.20           0.00         16615            12             119738.00
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      16.00        16.10          -0.10        124100           129            1990870.00
15010    MICEMENT M.I. CEMENT FACTORY LTD.              76.40        77.10          -0.70        13645            46             1041996.50
25005    MIDASFIN MIDAS FINANCING LIMITED               23.00        23.20          -0.20        3575             8              81472.50
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          54.50        53.90          0.60         5500             19             295356.00
20012    MJLBD MJL BANGLADESH LIMITED                   124.90       122.90         2.00         45996            279            5714549.30
23001    MONNOCERA MONNO CERAMIC INDUSTRIES LTD         41.20        41.00          0.20         1130             3              47150.00
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            184.30       184.60         -0.30        5102             49             942364.20
22018    MTBMUTUAL TRUST BANK LIMITED                   22.00        21.90          0.10         1930             7              42742.00
10002    NATLIFEINS NATIONAL LIFE INSURANCE CO.LTD      182.00       188.00         -6.00        60               1              10920.00
16023    NAVANACNG NAVANA CNG LIMITED                   58.70        58.20          0.50         4278             14             251106.60
22003    NBL NATIONAL BANK LIMITED                      9.70         9.80           -0.10        428381           187            4161092.10
22016    NCCBANK N C C BANK LIMITED                     11.10        11.20          -0.10        43034            27             478987.40
32020    NFMLNATIONAL FEED MILL LTD.                    18.30        18.50          -0.20        151592           138            2776255.60
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           57.50        56.50          1.00         2070             3              118939.00
11032    NORTHRNINS NORTHERN GENERAL INSURANCE CO.      19.10        19.10          0.00         100              1              1910.00
32005    NPOLYMAR NATIONAL POLYMER IND LTD              73.50        73.10          0.40         2449             11             180040.60
14010    NTC NATIONAL TEA COMPANY LIMITED               651.60       607.50         44.10        18702            186            11930770.90
16033    OALOLYMPIC ACCESSORIES LTD.                    22.90        23.00          -0.10        310840           378            7081613.40
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             304.60       299.90         4.70         4006             24             1217912.60
22021    ONEBANKLTD ONE BANK LIMITED                    15.70        15.70          0.00         23814            33             375262.00
13008    ORIONINFU ORION INFUSION LIMITED               58.50        58.50          0.00         8933             37             521739.00
13027    ORIONPHARMORION PHARMA LTD.                    40.30        40.50          -0.20        45578            86             1828994.10
10011    PADMALIFEPADMA ISLAMI LIFE INSURANCE LTD.      26.70        26.80          -0.10        1700             4              45370.00
20002    PADMAOIL PADMA OIL COMPANY LIMITED             190.80       191.40         -0.60        6186             78             1181058.50
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          25.10        25.70          -0.60        131430           165            3345266.50
25016    PHOENIXFIN PHOENIX FINANCE & INVESTMENTS       26.20        26.40          -0.20        951              1              24916.20
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.90         4.90           0.00         1492936          71             7307625.30
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           8.20         8.40           -0.20        40800            48             335607.00
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.60         4.70           -0.10        3159             4              14681.40
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        54.00        55.10          -1.10        28070            87             1531384.90
11011    PRAGATIINS PRAGATI INSURANCE LIMITED           29.00        30.50          -1.50        3108             2              90122.00
22031    PREMIERBAN THE PREMIER BANK LIMITED            8.90         8.90           0.00         73008            57             651945.70
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         84.60        84.90          -0.30        1605             9              134999.00
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       12.50        12.70          -0.20        59902            54             752779.80
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          5.20         5.20           0.00         3100             2              16120.00
22013    PRIMEBANK PRIME BANK LIMITED                   16.90        16.70          0.20         5700             4              96490.00
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        8.80         8.80           0.00         4260             6              36471.00
12002    PRIMETEX PRIME TEXTILE SPINNING MILLS          21.00        21.10          -0.10        900              2              18880.00
12046    PTLPARAMOUNT TEXTILE LIMITED                   19.90        20.20          -0.30        46171            55             919979.30
22007    PUBALIBANK PUBALI BANK LIMITED                 23.00        22.60          0.40         29208            37             661278.70
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             95.60        95.30          0.30         37171            225            3555574.70
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         146.70       143.00         3.70         2428             27             358144.10
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           61.40        61.50          -0.10        17491            50             1074513.50
16016    RANFOUNDRY RANGPUR FOUNDRY LTD                 104.20       104.90         -0.70        450              3              46980.00
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       17.30        17.20          0.10         150397           173            2582843.70
12058    REGENTTEXREGENT TEXTILE MILLS LTD.             15.70        15.40          0.30         225955           275            3519251.10
12038    RNSPIN R. N. SPINNING MILLS LIMITED            20.90        20.50          0.40         56804            66             1188834.90
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  61.90        57.30          4.60         230189           310            13688379.10
22005    RUPALIBANK RUPALI BANK LIMITED                 25.40        25.90          -0.50        2130             9              54606.00
11001    RUPALIINS RUPALI INSURANCE COMPANY LTD         18.60        18.10          0.50         9130             6              169448.00
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      35.40        36.20          -0.80        13550            20             486115.00
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            13.60        13.70          -0.10        1600             3              21820.00
18010    SAIFPOWERSAIF POWERTEC LIMITED                 51.20        50.60          0.60         41969            108            2134197.60
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              14.70        14.80          -0.10        4250             6              62399.00
12030    SAIHAMTEX SAIHAM TEXTILE MILLS LTD             14.70        15.00          -0.30        14350            19             211288.00
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       37.50        36.80          0.70         65450            112            2424611.40
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          16.10        16.30          -0.20        43930            53             708576.30
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      32.20        32.60          -0.40        700              4              22542.10
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           47.60        46.00          1.60         422602           588            19835159.70
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          14.10        14.20          -0.10        16929            18             238789.10
12054    SHASHADNIMSHASHA DENIMS LTD.                   70.60        71.60          -1.00        26897            110            1907407.10
16028    SHURWIDSHURWID INDUSTRIES LTD.                 11.00        10.90          0.10         6930             19             75317.00
22027    SIBL SOCIAL ISLAMI BANK LIMITED                16.60        16.80          -0.20        75965            38             1263415.10
12057    SIMTEXSIMTEX INDUSTRIES LTD.                   21.00        20.90          0.10         8392             18             176218.40
16019    SINGERBD SINGER BANGLADESH LIMITED             186.00       183.80         2.20         2176             13             404331.50
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       30.60        29.50          1.10         2975             14             89971.70
12022    SONARGAON SONARGAON TEXTILES LIMITED           8.90         9.30           -0.40        312              1              2776.80
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              17.50        17.70          -0.20        23847            18             418680.50
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         9.30         9.50           -0.20        17685            6              162453.70
20017    SPCLSHAHJIBAZAR POWER CO. LTD.                 139.90       143.40         -3.50        18832            74             2644026.50
12034    SQUARETEXT SQUARE TEXTILES LIMITED             69.50        70.00          -0.50        1151             6              79943.10
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      245.10       246.50         -1.40        33185            151            8144705.10
22020    STANDBANKL STANDARD BANK LIMITED               11.00        10.90          0.10         14751            12             161991.00
20004    SUMITPOWER SUMMIT POWER LIMITED                37.40        37.30          0.10         65417            88             2433407.40
11030    TAKAFULINS TAKAFUL ISLAMI INSURANCE LTD.       16.60        17.60          -1.00        500              2              8300.00
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         9.20         9.20           0.00         2000             3              18550.00
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        47.00        47.10          -0.10        28047            77             1317678.00
12056    TOSRIFATOSRIFA INDUSTRIES LIMITED              20.10        20.10          0.00         4186             20             84578.00
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           5.10         5.10           0.00         13309            10             67875.90
22032    TRUSTBANK TRUST BANK LIMITED                   23.30        23.30          0.00         9400             8              219354.70
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      11.20        11.20          0.00         131071           107            1467444.10
22004    UCBUNITED COMMERCIAL BANK LTD.                 19.70        19.70          0.00         61232            55             1203587.30
25013    UNIONCAP UNION CAPITAL LIMITED                 14.70        14.60          0.10         105318           81             1541507.30
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           44.10        44.30          -0.20        25821            46             1140667.00
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             5.10         5.00           0.10         347699           157            1776557.50
20018    UPGDCLUNITED POWER GENERATION & DISTRIBUTION C 140.80       141.90         -1.10        16022            88             2264800.70
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          87.70        88.10          -0.40        1075             9              94502.70
22024    UTTARABANK UTTARA BANK LIMITED                 23.80        24.00          -0.20        7329             14             173892.10
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       58.30        59.50          -1.20        314              1              18306.20
21046    VAMLBDMF1VANGUARD AML BD FINANCE MUTUAL FUND O 9.80         9.90           -0.10        2000             1              19600.00
21047    VAMLRBBFVANGUARD AML RUPALI BANK BALANCED FUND 8.80         9.20           -0.40        2426             5              21348.80
13015    WATACHEMWATA CHEMICALS LTD.                    174.00       170.70         3.30         650              5              109405.00
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         32.30        30.10          2.20         134608           211            4218685.70
32022    YPLYEAKIN POLYMER LIMITED                      31.20        31.00          0.20         121402           228            3769716.20
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 17.30        17.50          -0.20        52522            60             906096.10
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               17.40        17.40          0.00         15183            16             259738.60

------------------------------------------------------------------------------------------------------------------------------------------
 
				BULK TRADE
----------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId & Scrip Name                  Average(Tk.)       Maximum(Tk.)           Minimum(Tk.)           Total Volume Value (Tk.)        Trades      
------------------------------------- ------------------ ---------------------- ---------------------- ------------ ------------------ ----------- 
17002 APEX FOOTWEAR LIMITED           330.00             330.000000             330.000000             50000        16500000.00        1
21031 PHP FIRST MUTUAL FUND           4.90               4.900000               4.900000               500000       2450000.00         1

--------------------------------------------------------------------------------------------------------------------------------
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
20007 JAMUNAOIL  JAMUNA OIL COMPANY LIMITED                              196.54        198.30       196.00       5587              61         1098041.90
13007 AMBEEPHA  AMBEE PHARMA                                             370.00        370.00       370.00       60                2          22200.00
25002 IDLC  IDLC FINANCE LIMITED                                         61.44         62.00        60.90        33028             65         2029084.40
12033 MITHUNKNIT  MITHUN KNITTING AND DYEING LIMITED                     67.53         68.00        67.00        18200             67         1229057.00
12045 FAMILYTEX FAMILYTEX (BD) LTD.                                      8.40          8.50         8.30         305164            179        2563379.60

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
GHAIL              49.30      44.90          4.40            9.7996
DHAKAINS           21.60      19.70          1.90            9.6447
JANATAINS          13.80      12.70          1.10            8.6614
HWAWELLTEX         37.00      34.10          2.90            8.5044
RSRMSTEEL          61.90      57.30          4.60            8.0279
WMSHIPYARD         32.30      30.10          2.20            7.3090
NTC                651.60     607.50         44.10           7.2593
BBS                44.80      41.90          2.90            6.9212
BGIC               19.70      18.90          0.80            4.2328
BDLAMPS            183.50     176.10         7.40            4.2022

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
CENTRALINS         16.60      18.40          -1.80           -9.7826
ISNLTD             13.20      14.60          -1.40           -9.5890
TAKAFULINS         16.60      17.60          -1.00           -5.6818
CONTININS          17.00      18.00          -1.00           -5.5556
PRAGATIINS         29.00      30.50          -1.50           -4.9180
BDWELDING          10.20      10.70          -0.50           -4.6729
MERCINS            14.80      15.50          -0.70           -4.5161
MARICO             1205.00    1259.80        -54.80          -4.3499
VAMLRBBF           8.80       9.20           -0.40           -4.3478
SONARGAON          8.90       9.30           -0.40           -4.3011

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
BBS                57765948.90        1307204         1155
SAPORTL            19835159.70        422602          588
APEXFOOT           16524900.00        50075           2
APOLOISPAT         13745228.50        809923          625
RSRMSTEEL          13688379.10        230189          310
FORTUNE            12148903.00        217877          374
NTC                11930770.90        18702           186
LAFSURCEML         10904654.70        139551          244
LANKABAFIN         10667845.30        360166          427
ARGONDENIM         10033816.30        309211          398

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
PHPMF1             9757625.30         1992936         72
BBS                57765948.90        1307204         1155
CNATEX             7343565.80         824686          337
APOLOISPAT         13745228.50        809923          625
GENNEXT            4185441.10         518194          246
NBL                4161092.10         428381          187
KEYACOSMET         4627742.10         426880          216
SAPORTL            19835159.70        422602          588
LANKABAFIN         10667845.30        360166          427
UNITEDAIR          1776557.50         347699          157

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
BBS                57765948.90        1307204         1155
APOLOISPAT         13745228.50        809923          625
SAPORTL            19835159.70        422602          588
ACMELAB            6383080.70         64258           443
LANKABAFIN         10667845.30        360166          427
DSSL               5214142.20         317070          399
ARGONDENIM         10033816.30        309211          398
BEXIMCO            6695767.50         275482          387
OAL                7081613.40         310840          378
FORTUNE            12148903.00        217877          374

------------------------------------------------------------
 
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                          Date: Dec 12 2016                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
17          LEASING N FINANCE                                  978         905162          20428866.50          22                    25            7              11              7
5           CEMENT                                             470         224427          16492181.70          7                     9             2              5               2
8           SERVICES N PROPERTY                                1116        992381          29204613.80          7                     9             3              3               3
3           PHARMA N CHEMICAL                                  2013        1311110         42403672.00          23                    25            6              13              6
6           ENG N ELECTRICAL                                   4304        3605011         138546327.70         27                    39            15             9               15
4           FOODS N ALLIED                                     881         482319          25154337.70          12                    21            10             1               10
7           LEATHR N FOOTWEAR                                  384         269374          28857970.10          6                     6             2              2               2
20          TELECOMMUNICATION                                  203         36209           5842824.60           2                     3             1              1               1
13          CERAMIC                                            156         124193          2701829.20           5                     5             1              3               1
30          MISCELLANEOUS                                      1132        690627          19159436.20          14                    15            4              7               4
9           PAPERS N PRINTING                                  92          34567           1366342.20           4                     6             2              2               2
12          BANK                                               1102        1559232         24244333.40          29                    28            7              14              7
16          ICT                                                417         259938          6969754.20           7                     8             1              6               1
11          MUTUAL FUNDS                                       163         2139896         10880368.30          35                    13            1              11              1
10          ENERGY                                             1428        494092          30190449.20          16                    20            5              10              5
2           TEXTILE N CLOTHING                                 3078        3549418         50798204.60          40                    42            12             18              12
1           GENERAL INSURANCE                                  160         99933           1729165.70           30                    20            5              10              5
19          LIFE INSURANCE                                     63          29741           1720618.80           12                    7             0              7               0

----------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                                                                         SECTOR WISE CONCENTRATION                                                                    
                                                                           Date: Dec 12 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                                               24244333.40            5.31               245092161962.70        25.87                                           .0099                                         40734.2374         -.23
CEMENT                                             16492181.70            3.61               54846105306.30         5.79                                            .0301                                         6943.6274          .68
CERAMIC                                            2701829.20             .59                7129956682.20          .75                                             .0379                                         586.3313           -.26
ENERGY                                             30190449.20            6.61               98688763015.90         10.42                                           .0306                                         10184.4096         -.38
ENG N ELECTRICAL                                   138546327.70           30.34              60423229320.20         6.38                                            .2293                                         6693.5652          1.30
FOODS N ALLIED                                     25154337.70            5.51               39113403471.70         4.13                                            .0643                                         19391.1475         2.24
GENERAL INSURANCE                                  1729165.70             .38                15723373495.40         1.66                                            .0110                                         6123.9732          -.48
ICT                                                6969754.20             1.53               5318837788.90          .56                                             .1310                                         9748.8200          -.65
LEASING N FINANCE                                  20428866.50            4.47               35761066893.80         3.77                                            .0571                                         18690.2798         .20
LEATHR N FOOTWEAR                                  28857970.10            6.32               10160927438.80         1.07                                            .2840                                         6405.6317          -.20
LIFE INSURANCE                                     1720618.80             .38                21247185496.40         2.24                                            .0081                                         82465.4869         -1.31
MISCELLANEOUS                                      19159436.20            4.20               44897660224.90         4.74                                            .0427                                         8272.0802          -.42
MUTUAL FUNDS                                       10880368.30            2.38               18599937039.30         1.96                                            .0585                                         5152.6617          -.57
PAPERS N PRINTING                                  1366342.20             .30                1825239156.50          .19                                             .0749                                         931.1393           .75
PHARMA N CHEMICAL                                  42403672.00            9.28               175946010385.60        18.57                                           .0241                                         30394.6934         -.57
SERVICES N PROPERTY                                29204613.80            6.39               20509665574.00         2.16                                            .1424                                         2015.5924          .74
TELECOMMUNICATION                                  5842824.60             1.28               43509944268.80         4.59                                            .0134                                         1709.2952          -.80
TEXTILE N CLOTHING                                 50798204.60            11.12              43297131764.00         4.57                                            .1173                                         2204.1936          -.24

---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
		           SECURITIES STATEMENT
-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripCd            ScripName                              YearHigh      YearLow       OpenPrice     ScripHigh     ScripLow      ClosePrice    PrevClosePrice    Difference       Trades        Volume        Value         
------------------ -------------------------------------- ------------- ------------- ------------- ------------- ------------- ------------- ----------------- ---------------- ------------- ------------- ------------- 
1JANATAMF          FIRST JANATA BANK MUTUAL FUND          6.10          4.20          5.30          5.30          5.10          5.20          5.20              0.00             9             2885          15085.70
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          11.90         7.30          9.30          9.20          9.20          9.20          9.30              -0.10            2             2000          18400.00
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         33.00         33.40         31.90         32.30         33.00             -0.70            30            21332         691261.00
ABB1STMF           AB BANK 1ST MUTUAL FUND                6.00          4.50          5.30          5.30          5.20          5.30          5.30              0.00             4             16100         83744.60
ABBANK             AB BANK LIMITED                        23.80         14.80         21.40         21.70         21.00         21.10         21.40             -0.30            169           197883        4215830.20
ACI                ADVANCED CHEMICAL INDUSTRIES           600.00        392.00        396.50        395.00        392.00        393.00        396.50            -3.50            110           3423          1346882.20
ACIFORMULA         ACI FORMULATIONS LIMITED               198.50        147.00        154.00        155.90        153.50        154.90        154.00            0.90             8             1240          191008.50
ACMELAB            ACME LABORATORIES LTD.                 139.00        95.50         99.80         100.40        98.70         99.30         99.80             -0.50            443           64258         6383080.70
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             59.20         37.60         41.90         42.30         41.00         41.90         41.90             0.00             212           124652        5164610.30
AFCAGRO            AFC AGRO BIOTECH LTD.                  76.00         43.00         52.20         53.50         50.10         52.60         52.20             0.40             94            39810         2057948.90
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              69.30         46.50         58.50         60.00         57.20         57.90         58.50             -0.60            183           100119        5809290.50
AGNISYSL           AGNI SYSTEMS LIMITED                   24.80         16.00         20.70         20.60         20.30         20.40         20.70             -0.30            32            22150         452682.00
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           8.50          5.60          7.50          7.50          7.50          7.50          7.50              0.00             0             0             0.00
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             16.10         12.10         15.00         15.30         14.90         15.00         15.00             0.00             31            111329        1664033.10
ALLTEX             ALLTEX INDUSTRIES LIMITED              33.40         8.10          10.60         10.50         10.20         10.50         10.60             -0.10            13            7953          82606.30
AMANFEED           AMAN FEED LIMITED                      92.00         42.00         71.30         71.90         71.20         71.50         71.30             0.20             33            11148         798178.20
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          590.00        265.00        366.80        370.00        370.00        370.00        366.80            3.20             2             60            22200.00
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          237.00        188.50        205.90        207.80        207.80        207.80        205.90            1.90             1             100           20780.00
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             37.00         20.50         29.00         30.20         28.60         30.00         29.00             1.00             58            26015         774496.50
ANWARGALV          ANWAR GALVANIZING LIMITED              95.00         60.00         71.50         75.00         71.60         72.70         71.50             1.20             13            3411          247073.10
APEXFOODS          APEX FOODS LIMITED                     187.00        101.00        149.50        150.00        148.00        148.10        149.50            -1.40            13            1684          249607.60
APEXFOOT           APEX FOOTWEAR LIMITED                  405.40        290.00        344.40        332.00        330.00        332.00        344.40            -12.40           2             50075         16524900.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         144.10        35.00         113.10        117.50        112.20        112.70        113.10            -0.40            13            705           79446.10
APEXTANRY          APEX TANNERY LIMITED                   168.00        109.10        134.20        134.20        134.20        134.20        134.20            0.00             0             0             0.00
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          20.20         14.60         16.90         17.50         16.50         17.30         16.90             0.40             625           809923        13745228.50
ARAMIT             ARAMIT LIMITED                         543.00        350.00        351.90        360.00        357.00        358.00        351.90            6.10             4             300           107430.00
ARAMITCEM          ARAMIT CEMENT LIMITED                  43.50         25.50         34.20         34.40         33.80         33.90         34.20             -0.30            72            47367         1609818.00
ARGONDENIM         ARGON DENIMS LIMITED                   35.00         21.00         32.10         33.00         31.20         32.30         32.10             0.20             398           309211        10033816.30
ASIAINS            ASIA INSURANCE LIMITED                 21.10         11.80         18.30         18.80         18.80         18.80         18.30             0.50             2             86            1616.80
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          9.80          9.60          9.50          9.60          9.80              -0.20            4             36            343.80
AZIZPIPES          AZIZ PIPES LIMITED                     70.00         33.00         70.00         70.00         70.00         70.00         70.00             0.00             0             0             0.00
BANGAS             BANGAS LIMITED                         235.00        93.30         119.10        121.30        120.00        120.90        119.10            1.80             18            1279          154633.00
BANKASIA           BANK ASIA LIMITED                      19.70         13.50         18.00         18.10         18.10         18.10         18.00             0.10             3             6500          117650.00
BARKAPOWER         BARAKA POWER LIMITED                   33.60         26.00         30.20         30.30         29.60         30.20         30.20             0.00             44            39280         1171849.40
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1430.00       1121.00       1180.00       1190.00       1152.10       1190.00       1180.00           10.00            3             132           157027.10
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.          24.20         14.00         24.00         24.00         23.20         23.90         24.00             -0.10            25            20620         489091.80
BBS                BANGLADESH BUILDING SYSTEMS LTD.       48.40         30.30         41.90         45.50         41.20         44.80         41.90             2.90             1155          1307204       57765948.90
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         26.50         26.80         25.70         25.80         26.50             -0.70            106           75560         1966258.10
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.90         9.40          11.30         11.50         11.20         11.30         11.30             0.00             78            91468         1034927.00
BDLAMPS            BANGLADESH LAMPS LIMITED               280.00        160.50        176.10        185.00        177.90        183.50        176.10            7.40             26            2131          389117.30
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.50         18.40         23.60         23.70         23.10         23.50         23.60             -0.10            212           170517        3991313.50
BDWELDING          BD WELDING ELECTRODES LIMITED          23.70         8.10          10.70         10.20         10.20         10.20         10.70             -0.50            2             1000          10200.00
BEACHHATCH         BEACH HATCHERY  LTD.                   16.80         7.90          10.40         10.70         10.40         10.60         10.40             0.20             30            32232         340016.80
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            24.20         14.30         21.50         22.10         21.40         22.00         21.50             0.50             120           108179        2353832.30
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     57.00         37.20         42.90         43.10         42.50         42.70         42.90             -0.20            12            5239          223838.00
BERGERPBL          BERGER PAINTS BANGLADESH LTD           2549.00       1810.00       2240.00       2240.00       2240.00       2240.00       2240.00           0.00             0             0             0.00
BEXIMCO            BEXIMCO LIMITED                        32.40         20.90         24.50         24.50         24.10         24.20         24.50             -0.30            387           275482        6695767.50
BGIC               BD GENERAL INSURANCE COMPANY           21.20         13.00         18.90         20.40         18.60         19.70         18.90             0.80             4             1411          27816.20
BIFC               BD INDUSTRIAL FINANCE CO. LTD          12.50         6.90          8.50          8.50          8.50          8.50          8.50              0.00             0             0             0.00
BNICL              BANGLADESH NATIONAL INSURANCE COMPANY  38.00         11.10         17.60         17.70         16.70         17.10         17.60             -0.50            103           63861         1102538.60
BRACBANK           BRAC BANK LIMITED                      67.80         40.00         65.20         65.20         64.90         64.90         65.20             -0.30            9             12400         807960.00
BRACSCBOND         BRACB SUB. 25% CNVT. BONDS             968.00        900.00        950.00        950.00        950.00        950.00        950.00            0.00             0             0             0.00
BSC                BD SHIPPING CORPORATION LTD            522.00        281.00        448.70        452.90        446.10        448.40        448.70            -0.30            153           3758          1689970.50
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    129.80        98.00         117.50        119.90        117.10        118.40        117.50            0.90             136           26847         3183361.80
BSRMLTD            BANGLADESH STEEL RE-ROLLING MILLS LTD. 205.10        112.60        133.50        134.80        131.20        132.30        133.50            -1.20            303           67702         9048377.20
BSRMSTEEL          BSRM STEELS LIMITED                    107.00        83.00         93.10         93.50         92.90         93.00         93.10             -0.10            39            6866          639066.70
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            95.70         75.50         82.00         82.00         81.00         81.50         82.00             -0.50            34            5301          432216.20
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             8.90          5.60          7.60          7.50          7.00          7.40          7.60              -0.20            17            7733          56937.40
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          18.40         13.80         18.40         16.60         16.60         16.60         18.40             -1.80            1             730           12118.00
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           24.30         12.70         17.00         17.00         16.40         16.90         17.00             -0.10            218           241396        4039397.20
CITYBANK           THE CITY BANK LIMITED                  27.60         19.90         27.00         26.90         26.40         26.80         27.00             -0.20            70            81582         2186067.20
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         16.80         10.00         15.20         15.00         14.80         14.90         15.20             -0.30            6             8400          125550.00
CNATEX             C & A TEXTILES LTD.                    13.10         7.40          9.00          9.20          8.60          9.00          9.00              0.00             337           824686        7343565.80
CONFIDCEM          CONFIDENCE CEMENT LIMITED              135.00        70.00         111.70        112.00        110.00        110.30        111.70            -1.40            83            21114         2342067.50
CONTININS          CONTINENTAL INSURANCE LIMITED          19.30         10.50         18.00         17.00         17.00         17.00         18.00             -1.00            2             500           8500.00
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         339.50        186.10        190.20        191.00        189.40        190.50        190.20            0.30             105           10246         1948784.40
DACCADYE           THE DACCA DYEING & MFC. CO. LT         20.00         6.50          7.60          7.90          7.50          7.70          7.60              0.10             32            26179         199156.70
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             43.10         18.00         41.50         43.00         41.70         43.00         41.50             1.50             13            8900          381260.00
DBH                DELTA BRAC HOUSING FIN. CORP.          144.00        97.00         103.00        103.00        100.80        102.20        103.00            -0.80            12            2955          301069.40
DBH1STMF           DBH FIRST MUTUAL FUND                  7.30          4.70          7.10          7.00          6.90          7.00          7.10              -0.10            2             1000          6950.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           125.50        90.00         98.90         99.70         97.00         97.80         98.90             -1.10            26            9356          916323.20
DELTASPINN         DELTA SPINNERS LIMITED                 12.10         7.40          9.20          9.20          8.80          9.00          9.20              -0.20            155           277313        2498323.50
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         59.00         45.00         49.20         49.20         49.20         49.20         49.20             0.00             0             0             0.00
DESHBANDHU         DESHBANDHU POLYMER LIMITED             14.20         7.70          10.70         10.80         10.20         10.50         10.70             -0.20            19            12610         130664.40
DHAKABANK          DHAKA BANK LIMITED                     20.50         13.40         17.40         17.30         17.20         17.30         17.40             -0.10            7             3977          68405.40
DHAKAINS           DHAKA INSURANCE LIMITED                24.00         13.00         19.70         21.60         21.60         21.60         19.70             1.90             1             10            216.00
DOREENPWR          DOREEN POWER GENERATIONS AND SYSTEMS L 144.00        49.50         111.20        113.00        111.00        112.30        111.20            1.10             125           22067         2477384.30
DSSL               DRAGON SWEATER & SPINNING LTD.         21.00         9.30          16.10         16.90         15.90         16.60         16.10             0.50             399           317070        5214142.20
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         109.00        109.00        109.00        109.00        109.00            0.00             0             0             0.00
EASTERNINS         EASTERN INSURANCE COMPANY LTD          27.90         18.00         24.60         24.50         24.50         24.50         24.60             -0.10            1             420           10290.00
EASTLAND           EASTLAND INSURANCE COMPANY LTD         23.90         16.20         20.40         20.40         20.40         20.40         20.40             0.00             0             0             0.00
EBL                EASTERN BANK LIMITED                   35.00         24.20         29.00         29.00         29.00         29.00         29.00             0.00             2             5000          145000.00
EBL1STMF           EBL FIRST MUTUAL FUND                  5.80          4.20          5.20          5.20          5.20          5.20          5.20              0.00             2             3969          20638.80
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        148.30        150.50        149.00        149.00        148.30            0.70             7             864           129507.00
EHL                EASTERN HOUSING LIMITED                46.00         31.20         43.00         43.00         42.20         42.60         43.00             -0.40            52            22860         972765.50
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            80.20         30.40         33.90         34.30         33.50         34.20         33.90             0.30             167           95534         3246804.50
ENVOYTEX           ENVOY TEXTILES LIMITED                 46.30         31.00         41.20         41.00         40.10         40.10         41.20             -1.10            11            3248          131484.80
ETL                EVINCE TEXTILES LIMITED                28.70         14.20         19.10         19.50         18.90         19.10         19.10             0.00             136           122426        2346708.20
EXIM1STMF          EXIM BANK 1ST MUTUAL FUND              10.10         4.50          8.20          8.00          8.00          8.00          8.20              -0.20            4             16000         128000.00
EXIMBANK           EXPORT IMPORT BANK OF BD LTD           11.40         7.50          10.80         10.90         10.70         10.80         10.80             0.00             72            113391        1222937.40
FAMILYTEX          FAMILYTEX (BD) LTD.                    12.50         7.70          8.50          8.50          8.30          8.40          8.50              -0.10            179           305164        2563379.60
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           33.70         18.40         21.30         21.30         21.00         21.20         21.30             -0.10            147           127930        2708660.10
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      11.90         7.50          10.80         10.80         10.70         10.70         10.80             -0.10            10            9536          102419.60
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          81.50         54.20         67.00         66.00         65.50         65.90         67.00             -1.10            4             700           46100.00
FASFIN             FAS FINANCE & INVESTMENT LTD           14.20         7.40          13.10         13.10         13.00         13.10         13.10             0.00             23            18239         237944.00
FBFIF              FIRST BANGLADESH FIXED INCOME FUND     8.90          5.30          6.20          6.20          6.20          6.20          6.10              0.10             1             500           3100.00
FEDERALINS         FEDERAL INSURANCE COMPANY LTD          13.80         8.10          13.30         13.20         12.30         13.10         13.30             -0.20            18            9708          126061.70
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  27.50         16.10         23.10         23.60         23.00         23.60         23.10             0.50             6             1356          31411.60
FINEFOODS          FINE FOODS LIMITED                     25.00         7.00          23.90         24.80         24.00         24.70         23.90             0.80             32            16120         391470.00
FIRSTFIN           FIRST FINANCE LIMITED                  12.80         6.00          8.10          8.10          8.10          8.10          8.10              0.00             4             2900          23490.00
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         12.80         7.80          12.20         12.20         12.00         12.10         12.20             -0.10            84            96839         1173911.90
FORTUNE            FORTUNE SHOES LIMITED                  64.00         40.00         54.40         57.40         53.60         56.50         54.40             2.10             374           217877        12148903.00
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           19.50         11.20         16.20         16.30         16.00         16.20         16.20             0.00             97            87887         1417712.00
FUWANGFOOD         FU-WANG FOODS LIMITED                  17.30         12.00         13.50         13.60         13.30         13.50         13.50             0.00             108           88911         1199559.50
GBBPOWER           GBB POWER LTD.                         20.40         13.50         19.50         19.50         19.00         19.10         19.50             -0.40            198           167379        3203932.50
GENNEXT            GENERATION NEXT FASHIONS LTD.          11.00         6.60          8.10          8.20          8.00          8.10          8.10              0.00             246           518194        4185441.10
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    49.80         22.70         44.90         49.30         45.60         49.30         44.90             4.40             102           70926         3461795.00
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         47.40         33.50         39.80         40.00         39.10         39.80         39.80             0.00             63            33680         1332543.00
GOLDENSON          GOLDEN SON LIMITED                     32.80         15.00         18.30         18.20         17.80         18.00         18.30             -0.30            99            69472         1252313.80
GP                 GRAMEENPHONE LIMITED                   294.00        226.00        287.10        289.00        280.00        284.20        287.10            -2.90            67            9362          2659462.80
GPHISPAT           GPH ISPAT LTD.                         59.00         26.30         32.50         32.90         31.80         32.80         32.50             0.30             202           177302        5784730.50
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         86.00         53.10         71.10         71.10         71.10         71.10         71.10             0.00             0             0             0.00
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            12.20         9.40          11.20         11.20         11.00         11.00         11.20             -0.20            20            49341         545126.00
GREENDELMF         GREEN DELTA MUTUAL FUND                7.20          4.20          6.90          6.90          6.90          6.90          6.90              0.00             0             0             0.00
GREENDELT          GREEN DELTA INSURANCE COMPANY          56.90         40.20         47.40         47.20         46.20         46.50         47.40             -0.90            4             500           23260.00
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      22.60         11.00         21.10         22.10         21.00         21.30         21.10             0.20             53            46365         984113.00
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         64.90         38.20         52.00         52.20         50.70         51.20         52.00             -0.80            42            17772         913984.50
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         617.00        480.30        545.00        546.00        541.00        541.00        545.00            -4.00            10            769           417345.00
HFL                HAMID FABRICS LTD.                     25.40         13.00         24.10         24.50         24.10         24.30         24.10             0.20             22            13234         319703.80
HRTEX              H.R.TEXTILE MILLS LIMITED              31.50         17.00         28.90         31.50         29.00         30.10         28.90             1.20             33            7960          239467.00
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            37.00         27.10         34.10         37.00         37.00         37.00         34.10             2.90             1             100           3700.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           1000.00       900.00        985.00        985.00        985.00        985.00        985.00            0.00             0             0             0.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           267.00        136.60        214.00        214.00        207.10        210.00        214.00            -4.00            13            2020          424106.00
ICB                INVESTMENT CORP OF BANGLADESH          113.00        90.00         99.70         100.90        99.00         99.90         99.70             0.20             25            3775          375650.00
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          8.00          7.80          7.80          7.80          8.00              -0.20            1             2000          15600.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           5.00          4.10          4.70          4.80          4.60          4.70          4.70              0.00             9             21000         100450.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            5.40          4.30          5.40          5.40          5.40          5.40          5.40              0.00             0             0             0.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                6.80          5.30          5.90          5.90          5.90          5.90          5.90              0.00             2             1000          5900.00
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 6.60          5.70          6.20          6.00          6.00          6.00          6.20              -0.20            1             3000          18000.00
IDLC               IDLC FINANCE LIMITED                   65.30         46.80         60.00         62.00         60.90         61.40         60.00             1.40             65            33028         2029084.40
IFADAUTOS          IFAD AUTOS LIMITED                     102.80        71.00         89.40         92.90         88.50         91.80         89.40             2.40             71            58383         5280602.90
IFIC               INTL FINANCE INV & COMM BANK           21.80         14.60         19.80         19.70         19.50         19.60         19.80             -0.20            62            66695         1307519.80
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              5.20          3.90          4.90          4.90          4.80          4.80          4.90              -0.10            6             3135          15078.00
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             7.30          5.80          6.60          6.70          6.70          6.70          6.60              0.10             2             1000          6700.00
ILFSL              INT'L LEASING & FINANCIAL SERV         11.70         7.20          10.60         10.80         10.50         10.70         10.60             0.10             29            60740         640860.00
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             13.60         8.90          13.00         13.20         12.70         12.90         13.00             -0.10            27            6715          87334.20
INTECH             INTECH LIMITED                         16.10         10.00         14.70         14.80         14.30         14.70         14.70             0.00             105           87092         1270652.40
IPDC               IPDC OF BANGLADESH LIMITED             44.30         18.20         41.30         41.00         40.10         41.00         41.30             -0.30            4             930           37833.00
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         34.80         20.80         29.50         29.70         29.40         29.60         29.50             0.10             42            29685         878274.40
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         16.90         11.70         16.10         16.20         15.90         15.90         16.10             -0.20            21            37250         594540.00
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         19.60         12.60         18.50         18.50         18.50         18.50         18.50             0.00             0             0             0.00
ISNLTD             INFORMATION SERVICES NETWORK L         16.00         9.50          14.60         13.20         13.20         13.20         14.60             -1.40            1             650           8580.00
ITC                IT CONSULTANTS LIMITED                 83.50         32.50         49.70         50.10         49.20         49.60         49.70             -0.10            130           44254         2199060.70
JAMUNABANK         JAMUNA BANK LIMITED                    15.60         11.00         15.00         15.00         14.60         14.90         15.00             -0.10            7             4887          73040.30
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             205.00        140.10        196.50        198.30        196.00        196.10        196.50            -0.40            61            5587          1098041.90
JANATAINS          JANATA INSURANCE COMPANY LTD           13.90         9.00          12.70         13.80         13.50         13.80         12.70             1.10             2             300           4125.00
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    208.40        145.00        160.90        162.10        159.20        159.90        160.90            -1.00            38            5764          923685.50
KAY&QUE            KAY & QUE (BANGLADESH) LTD             35.80         16.00         33.30         35.80         32.00         32.00         33.30             -1.30            2             202           6471.60
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  28.60         14.20         19.50         19.60         19.20         19.30         19.50             -0.20            85            98332         1905890.80
KDSALTD            KDS ACCESSORIES LTD.                   93.50         52.80         76.10         77.50         75.00         76.60         76.10             0.50             68            32584         2476648.80
KEYACOSMET         KEYA COSMETICS LIMITED                 16.30         9.60          11.00         11.00         10.70         10.80         10.90             -0.10            216           426880        4627742.10
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         62.30         62.10         61.30         61.50         62.30             -0.80            71            35820         2207844.20
KPPL               KHULNA PRINTING & PACKAGING LTD.       15.40         6.40          8.20          8.20          8.00          8.10          8.20              -0.10            17            8320          67030.00
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           86.50         55.30         77.40         79.90         77.00         78.70         77.40             1.30             244           139551        10904654.70
LANKABAFIN         LANKABANGLA FINANCE LIMITED            43.00         25.60         29.50         30.20         29.30         29.50         28.90             0.60             427           360166        10667845.30
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                36.00         15.00         21.40         21.20         21.00         21.10         21.40             -0.30            5             1290          27140.00
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       1320.00       1300.00       1300.10       1340.00           -39.90           4             41            53343.00
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            7.40          4.80          6.70          6.70          6.70          6.70          6.70              0.00             0             0             0.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         10.40         6.10          7.60          7.70          7.50          7.60          7.60              0.00             24            15857         120149.20
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.00         15.00         16.80         16.50         16.20         16.40         16.80             -0.40            11            7355          119919.00
MARICO             MARICO BANGLADESH LIMITED              1454.00       1150.10       1259.80       1205.00       1205.00       1205.00       1259.80           -54.80           1             5             6025.00
MATINSPINN         MATIN SPINNING MILLS LTD.              42.50         35.50         38.40         38.80         38.30         38.30         38.40             -0.10            12            7000          269480.00
MBL1STMF           MBL 1ST MUTUAL FUND                    7.40          5.10          6.40          6.40          6.40          6.40          6.40              0.00             0             0             0.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            123.90        80.00         108.60        114.00        109.00        109.80        108.60            1.20             6             376           41301.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          68.90         45.00         52.90         52.60         52.40         52.60         52.90             -0.30            4             3675          193248.50
MERCANBANK         MERCANTILE BANK LIMITED                15.30         8.60          14.80         14.90         14.50         14.70         14.80             -0.10            20            12406         181590.00
MERCINS            MERCANTILE INSURANCE CO.LTD.           17.40         10.00         15.50         15.00         14.70         14.80         15.50             -0.70            5             1169          17293.40
METROSPIN          METRO SPINNING LIMITED                 11.10         6.10          7.20          7.30          7.20          7.20          7.20              0.00             12            16615         119738.00
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   29.00         14.00         16.10         16.20         15.90         16.00         16.10             -0.10            129           124100        1990870.00
MICEMENT           M.I. CEMENT FACTORY LTD.               85.30         70.00         77.10         76.60         76.10         76.40         77.10             -0.70            46            13645         1041996.50
MIDASFIN           MIDAS FINANCING LIMITED                25.40         14.00         23.20         23.00         22.00         23.00         23.20             -0.20            8             3575          81472.50
MIRACLEIND         MIRACLE INDUSTRIES LIMITED             58.00         24.00         53.90         58.00         52.60         54.50         53.90             0.60             19            5500          295356.00
MITHUNKNIT         MITHUN KNITTING AND DYEING             80.00         52.80         67.50         68.00         67.00         67.50         67.50             0.00             67            18200         1229057.00
MJLBD              MJL BANGLADESH LIMITED                 129.50        82.90         122.90        125.30        122.30        124.90        122.90            2.00             279           45996         5714549.30
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           45.20         34.00         41.00         42.40         40.00         41.20         41.00             0.20             3             1130          47150.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               192.00        133.20        184.60        185.50        184.20        184.30        184.60            -0.30            49            5102          942364.20
MTB                MUTUAL TRUST BANK LIMITED              23.00         14.00         21.90         22.40         22.00         22.00         21.90             0.10             7             1930          42742.00
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         226.00        154.00        188.00        182.00        182.00        182.00        188.00            -6.00            1             60            10920.00
NAVANACNG          NAVANA CNG LIMITED                     60.00         41.20         58.20         59.00         56.70         58.70         58.20             0.50             14            4278          251106.60
NBL                NATIONAL BANK LIMITED                  10.30         7.70          9.80          9.80          9.70          9.70          9.80              -0.10            187           428381        4161092.10
NCCBANK            N C C BANK LIMITED                     11.40         8.20          11.20         11.20         11.10         11.10         11.20             -0.10            27            43034         478987.40
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         18.50         18.60         18.20         18.30         18.50             -0.20            138           151592        2776255.60
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         61.90         26.40         56.50         57.70         56.80         57.50         56.50             1.00             3             2070          118939.00
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             1             100           1910.00
NPOLYMAR           NATIONAL POLYMER IND LTD               105.00        70.00         73.10         73.60         73.40         73.50         73.10             0.40             11            2449          180040.60
NTC                NATIONAL TEA COMPANY LIMITED           739.70        497.00        607.50        653.00        610.00        651.60        607.50            44.10            186           18702         11930770.90
OAL                OLYMPIC ACCESSORIES LTD.               38.40         18.90         23.00         23.20         22.50         22.90         23.00             -0.10            378           310840        7081613.40
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             367.70        246.40        299.90        305.10        299.60        304.60        299.90            4.70             24            4006          1217912.60
ONEBANKLTD         ONE BANK LIMITED                       16.70         11.90         15.70         15.90         15.60         15.70         15.70             0.00             33            23814         375262.00
ORIONINFU          ORION INFUSION LIMITED                 78.10         51.10         58.50         58.60         58.30         58.50         58.50             0.00             37            8933          521739.00
ORIONPHARM         ORION PHARMA LTD.                      44.80         33.40         40.50         40.50         39.80         40.30         40.50             -0.20            86            45578         1828994.10
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       33.80         20.70         26.80         26.70         26.60         26.70         26.80             -0.10            4             1700          45370.00
PADMAOIL           PADMA OIL COMPANY LIMITED              199.00        161.50        191.40        192.50        188.20        190.80        191.40            -0.60            78            6186          1181058.50
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            22.90         9.20          19.50         19.50         19.50         19.50         19.50             0.00             0             0             0.00
PENINSULA          PENINSULA CHITTAGONG LIMITED           29.50         14.00         25.70         26.40         24.80         25.10         25.70             -0.60            165           131430        3345266.50
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         20.30         12.90         17.60         17.60         17.60         17.60         17.60             0.00             0             0             0.00
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           5.10          4.10          4.80          4.80          4.80          4.80          4.80              0.00             0             0             0.00
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          26.90         18.00         24.00         24.00         24.00         24.00         24.00             0.00             0             0             0.00
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          27.90         15.40         26.40         26.20         26.20         26.20         26.40             -0.20            1             951           24916.20
PHPMF1             PHP FIRST MUTUAL FUND                  5.40          4.00          4.90          4.90          4.70          4.90          4.90              0.00             72            1992936       9757625.30
PIONEERINS         PIONEER INSURANCE COMPANY LTD          35.00         23.40         32.00         32.00         32.00         32.00         32.00             0.00             0             0             0.00
PLFSL              PEOPLE'S LEASING & FIN'L SERV.         16.00         6.50          8.40          8.30          8.00          8.20          8.40              -0.20            48            40800         335607.00
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         5.20          4.00          4.70          4.70          4.60          4.60          4.70              -0.10            4             3159          14681.40
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         55.10         55.40         53.80         54.00         55.10             -1.10            87            28070         1531384.90
PRAGATIINS         PRAGATI INSURANCE LIMITED              31.00         21.20         30.50         29.00         28.90         29.00         30.50             -1.50            2             3108          90122.00
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          8.90          9.00          8.90          8.90          8.90              0.00             57            73008         651945.70
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           105.10        74.00         84.90         84.60         84.00         84.60         84.90             -0.30            9             1605          134999.00
PREMIERLEA         PREMIER LEASING & FINANCE LTD          13.50         7.50          12.70         12.70         12.40         12.50         12.70             -0.20            54            59902         752779.80
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             5.50          4.30          5.20          5.20          5.20          5.20          5.20              0.00             2             3100          16120.00
PRIMEBANK          PRIME BANK LIMITED                     18.40         13.10         16.70         17.20         16.80         16.90         16.70             0.20             4             5700          96490.00
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         13.30         7.00          8.80          8.80          8.50          8.80          8.80              0.00             6             4260          36471.00
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         21.10         21.00         20.90         21.00         21.10             -0.10            2             900           18880.00
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         15.10         15.10         15.10         15.10         15.10             0.00             0             0             0.00
PTL                PARAMOUNT TEXTILE LIMITED              22.30         14.00         20.20         20.10         19.70         19.90         20.20             -0.30            55            46171         919979.30
PUBALIBANK         PUBALI BANK LIMITED                    24.00         15.50         22.60         23.30         22.20         23.00         22.60             0.40             37            29208         661278.70
QSMDRYCELL         QUASEM DRYCELLS LIMITED                135.00        64.20         95.30         96.60         94.00         95.60         95.30             0.30             225           37171         3555574.70
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            149.00        33.60         143.00        149.00        144.00        146.70        143.00            3.70             27            2428          358144.10
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              74.60         55.10         61.50         61.70         60.10         61.40         61.50             -0.10            50            17491         1074513.50
RANFOUNDRY         RANGPUR FOUNDRY LTD                    123.00        93.00         104.90        104.50        104.20        104.20        104.90            -0.70            3             450           46980.00
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     17.90         11.30         17.20         17.40         16.80         17.30         17.20             0.10             173           150397        2582843.70
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         15.40         15.80         15.20         15.70         15.40             0.30             275           225955        3519251.10
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         20.70         20.70         20.70         20.70         20.70             0.00             0             0             0.00
RNSPIN             R. N. SPINNING MILLS LIMITED           26.60         16.50         20.50         21.00         20.70         20.90         20.50             0.40             66            56804         1188834.90
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   62.80         38.00         57.30         62.80         56.20         61.90         57.30             4.60             310           230189        13688379.10
RUPALIBANK         RUPALI BANK LIMITED                    38.00         23.00         25.90         25.90         25.20         25.40         25.90             -0.50            9             2130          54606.00
RUPALIINS          RUPALI INSURANCE COMPANY LTD           20.00         11.30         18.10         18.80         17.50         18.60         18.10             0.50             6             9130          169448.00
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         45.50         28.10         36.20         36.10         35.20         35.40         36.20             -0.80            20            13550         486115.00
SAFKOSPINN         SAFKO SPINNING MILLS LTD               20.50         10.20         13.70         13.70         13.50         13.60         13.70             -0.10            3             1600          21820.00
SAIFPOWER          SAIF POWERTEC LIMITED                  72.80         45.10         50.60         51.50         50.00         51.20         50.60             0.60             108           41969         2134197.60
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               17.00         11.90         14.80         14.80         14.40         14.70         14.80             -0.10            6             4250          62399.00
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               17.90         12.80         15.00         14.80         14.70         14.70         15.00             -0.30            19            14350         211288.00
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         38.00         23.70         36.80         37.70         35.80         37.50         36.80             0.70             112           65450         2424611.40
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            16.70         8.90          16.30         16.30         15.80         16.10         16.30             -0.20            53            43930         708576.30
SAMATALETH         SAMATA LEATHER COMPLEX LTD             31.00         22.00         26.60         26.60         26.60         26.60         26.60             0.00             0             0             0.00
SAMORITA           SAMORITA HOSPITAL LIMITED              86.50         61.10         69.90         69.90         69.90         69.90         69.90             0.00             0             0             0.00
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         41.70         27.50         32.60         32.30         32.20         32.20         32.60             -0.40            4             700           22542.10
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           64.70         35.70         46.90         47.70         45.10         47.60         46.00             1.60             588           422602        19835159.70
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         14.00         14.10         14.20             -0.10            18            16929         238789.10
SHASHADNIM         SHASHA DENIMS LTD.                     77.00         33.30         71.60         72.00         70.00         70.60         71.60             -1.00            110           26897         1907407.10
SHURWID            SHURWID INDUSTRIES LTD.                22.00         8.00          10.90         11.30         10.80         11.00         10.90             0.10             19            6930          75317.00
SIBL               SOCIAL ISLAMI BANK LIMITED             17.20         11.30         16.80         16.70         16.40         16.60         16.80             -0.20            38            75965         1263415.10
SIMTEX             SIMTEX INDUSTRIES LTD.                 24.80         17.50         20.90         21.10         20.60         21.00         20.90             0.10             18            8392          176218.40
SINGERBD           SINGER BANGLADESH LIMITED              204.00        139.00        183.80        187.70        183.80        186.00        183.80            2.20             13            2176          404331.50
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          42.50         19.30         29.50         30.90         29.00         30.60         29.50             1.10             14            2975          89971.70
SONARBAINS         SONAR BANGLA INSURANCE LTD.            18.10         11.20         16.20         16.20         16.20         16.20         16.20             0.00             0             0             0.00
SONARGAON          SONARGAON TEXTILES LIMITED             13.00         7.00          9.30          8.90          8.90          8.90          9.30              -0.40            1             312           2776.80
SOUTHEASTB         SOUTHEAST BANK LIMITED                 18.20         13.40         17.70         17.70         17.50         17.50         17.70             -0.20            18            23847         418680.50
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            12.00         8.00          9.50          9.30          9.10          9.30          9.50              -0.20            6             17685         162453.70
SPCL               SHAHJIBAZAR POWER CO. LTD.             176.00        87.00         143.40        142.50        139.00        139.90        143.40            -3.50            74            18832         2644026.50
SQUARETEXT         SQUARE TEXTILES LIMITED                77.00         63.00         70.00         70.00         68.70         69.50         70.00             -0.50            6             1151          79943.10
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         275.00        242.90        246.50        246.00        244.90        245.10        246.50            -1.40            151           33185         8144705.10
STANCERAM          STANDARD CERAMIC INDS LIMITED          72.90         41.40         55.00         55.00         55.00         55.00         55.00             0.00             0             0             0.00
STANDARINS         STANDARD INSURANCE LIMITED             22.90         10.00         18.60         18.60         18.60         18.60         18.60             0.00             0             0             0.00
STANDBANKL         STANDARD BANK LIMITED                  11.90         7.80          10.90         11.10         10.90         11.00         10.90             0.10             12            14751         161991.00
SUMITPOWER         SUMMIT POWER LIMITED                   43.80         31.40         37.30         37.50         36.70         37.40         37.30             0.10             88            65417         2433407.40
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      38.50         15.40         20.30         20.30         20.30         20.30         20.30             0.00             0             0             0.00
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          20.00         12.40         17.60         16.60         16.60         16.60         17.60             -1.00            2             500           8300.00
TALLUSPIN          TALLU SPINNING MILLS LIMITED           26.90         7.70          9.20          9.40          9.20          9.20          9.20              0.00             3             2000          18550.00
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         53.20         41.80         47.10         47.10         46.80         47.00         47.10             -0.10            77            28047         1317678.00
TOSRIFA            TOSRIFA INDUSTRIES LIMITED             26.20         12.70         20.10         20.80         19.90         20.10         20.10             0.00             20            4186          84578.00
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.50          4.20          5.10          5.10          5.10          5.10          5.10              0.00             10            13309         67875.90
TRUSTBANK          TRUST BANK LIMITED                     24.90         15.10         23.30         23.40         23.20         23.30         23.30             0.00             8             9400          219354.70
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     14.10         9.30          11.20         11.30         11.10         11.20         11.20             0.00             107           131071        1467444.10
UCB                UNITED COMMERCIAL BANK LTD.            22.30         15.10         19.70         19.90         19.50         19.70         19.70             0.00             55            61232         1203587.30
UNIONCAP           UNION CAPITAL LIMITED                  17.30         10.20         14.60         14.80         14.40         14.70         14.60             0.10             81            105318        1541507.30
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            54.80         39.00         44.30         44.50         44.00         44.10         44.30             -0.20            46            25821         1140667.00
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               8.20          4.40          5.00          5.20          5.00          5.10          5.00              0.10             157           347699        1776557.50
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 175.30        133.00        141.90        143.80        140.00        140.80        141.90            -1.10            88            16022         2264800.70
USMANIAGL          USMANIA GLASS SHEET FAC LTD            124.00        71.00         88.10         88.60         87.20         87.70         88.10             -0.40            9             1075          94502.70
UTTARABANK         UTTARA BANK LIMITED                    26.00         16.50         24.00         24.00         23.50         23.80         24.00             -0.20            14            7329          173892.10
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         65.50         44.10         59.50         58.30         58.30         58.30         59.50             -1.20            1             314           18306.20
VAMLBDMF1          VANGUARD AML BD FINANCE MUTUAL FUND ON 13.20         8.00          9.90          9.80          9.80          9.80          9.90              -0.10            1             2000          19600.00
VAMLRBBF           VANGUARD AML RUPALI BANK BALANCED FUND 10.20         8.70          9.20          8.80          8.80          8.80          9.20              -0.40            5             2426          21348.80
WATACHEM           WATA CHEMICALS LTD.                    192.40        121.00        170.70        174.00        165.00        174.00        170.70            3.30             5             650           109405.00
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           32.50         20.70         30.10         32.50         29.10         32.30         30.10             2.20             211           134608        4218685.70
YPL                YEAKIN POLYMER LIMITED                 47.00         25.20         31.00         31.40         30.50         31.20         31.00             0.20             228           121402        3769716.20
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   26.50         14.60         17.50         17.40         17.10         17.30         17.50             -0.20            60            52522         906096.10
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               24.50         15.00         17.40         17.40         17.00         17.40         17.40             0.00             16            15183         259738.60

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

Leave a Reply

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

*

%d bloggers like this: