Home | Breaking News | Chittagong Stock Exchange Limited MARKET SUMMARY

Chittagong Stock Exchange Limited MARKET SUMMARY

Date: 18 Dec 2016
CASPI (CSE All Share Price Index)    : 15167.8668       Issues Traded           : 255
Change in Index (Value)              :    67.7184       Issues Gained           : 129
Change in Index (%)                  :    0.4485        Issues Incurred Loss    : 97
CSE-30 Index                         : 13445.1102       Issues Remained Unchange: 29
Change in Index (%)                  :    0.4335    
Change in Index (Value)              :    58.0264   
CSCX (CSE Selective Categories Index): 9209.1355 
Change in Index (%)                  :    0.4954    
Change in Index (Value)              :    45.3974   
CSE 50 (Benchmark Index)       : 1108.5294 
Change in Index (%)                  :    0.0074    
Change in Index (Value)              :    0.0824    
CSI (CSE SHARIAH Index)              : 1055.3980 
Change in Index (%)                  :    0.0179    
Change in Index (Value)              :    0.1891    
Turnover in Value in Taka      : 541,133,174.20
Turnover in Volume             : 18830071
Contract Numbers               : 21712
Issued Capital in Taka         : 583,206,564,950.00
Closing Market Capital in Taka : 2,711,264,663,000.30
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        5.30         5.20           0.10         36008            24             187865.20
21017    1STPRIMFMF PRIME FINANCE 1ST MUTUAL FUND       9.20         9.40           -0.20        200              1              1840.00
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               33.00        31.50          1.50         28130            50             904610.00
21038    ABB1STMFAB BANK 1ST MUTUAL FUND                5.20         5.20           0.00         10030            4              52156.00
22002    ABBANK AB BANK LIMITED                         22.50        22.00          0.50         417444           412            9277182.00
13003    ACI ADVANCED CHEMICAL INDUSTRIES               392.00       386.00         6.00         1514             52             593226.60
13021    ACIFORMULA ACI FORMULATIONS LIMITED            153.00       152.70         0.30         4807             28             736505.50
13031    ACMELABACME LABORATORIES LTD.                  99.00        97.50          1.50         61586            332            6056384.90
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          44.00        43.20          0.80         213789           282            9347814.40
13029    AFCAGROAFC AGRO BIOTECH LTD.                   54.20        53.10          1.10         48718            95             2640307.20
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            60.70        59.20          1.50         96342            250            5805680.90
24006    AGNISYSL AGNI SYSTEMS LIMITED                  20.20        20.10          0.10         28295            27             570160.60
21032    AIBL1STIMF AIBL 1ST ISLAMIC MUTUAL FUND        7.10         7.50           -0.40        500              1              3550.00
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           15.10        15.10          0.00         61951            29             936336.90
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               9.90         10.20          -0.30        29197            32             291731.30
32021    AMANFEEDAMAN FEED LIMITED                      70.60        70.20          0.40         17908            75             1260223.70
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         399.90       390.00         9.90         2620             32             1046985.00
12025    ANLIMAYARN ANLIMA YARN DYEING LIMITED          28.50        30.40          -1.90        18954            41             548931.80
16003    ANWARGALV ANWAR GALVANIZING LIMITED            70.80        71.40          -0.60        7671             26             551350.90
14001    APEXFOODS APEX FOODS LIMITED                   141.50       144.30         -2.80        4334             39             615140.00
17002    APEXFOOTAPEX FOOTWEAR LIMITED                  338.40       341.30         -2.90        768              3              259920.00
12004    APEXSPINN APEX SPINNING & KNITTING MILLS       114.20       113.20         1.00         4792             22             541806.20
17001    APEXTANRY APEX TANNERY LIMITED                 131.50       134.00         -2.50        240              3              31560.00
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        19.00        17.90          1.10         1005706          801            18759675.70
15005    ARAMITCEM ARAMIT CEMENT LIMITED                34.30        34.20          0.10         17830            37             612452.50
12044    ARGONDENIMARGON DENIMS LIMITED                 31.60        31.20          0.40         212227           260            6787152.10
11035    ASIAINS ASIA INSURANCE LIMITED                 18.60        18.00          0.60         1200             3              22290.00
21044    ATCSLGFASIAN TIGER SANDHANI LIFE GROWTH FUND   10.00        10.00          0.00         2626             7              25801.90
14018    BANGAS BANGAS LIMITED                          122.00       118.60         3.40         1166             18             137688.00
22022    BANKASIA BANK ASIA LIMITED                     18.00        18.10          -0.10        7366             3              132624.60
20011    BARKAPOWERBARAKA POWER LIMITED                 30.30        30.50          -0.20        61529            59             1872201.40
32009    BATBC BRITISH AMERICAN TOBACCO BD CO           2550.00      2430.00        120.00       1                1              2550.00
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       24.00        23.80          0.20         39171            46             944871.90
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            54.40        51.70          2.70         490271           586            26397123.40
24004    BDCOM BDCOM ONLINE LIMITED                     25.70        25.70          0.00         23251            37             597976.00
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       12.70        12.30          0.40         130174           118            1645230.90
16013    BDLAMPS BANGLADESH LAMPS LIMITED               175.20       177.20         -2.00        908              11             159614.80
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               24.80        24.40          0.40         425776           437            10555830.00
14021    BEACHHATCH BEACH HATCHERY  LTD.                10.30        10.20          0.10         10875            15             111360.00
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         20.90        21.30          -0.40        44694            73             943509.60
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    46.60        46.80          -0.20        22210            51             1043559.00
32003    BEXIMCO BEXIMCO LIMITED                        24.00        24.30          -0.30        518437           548            12474790.00
11010    BGIC BD GENERAL INSURANCE COMPANY              19.60        19.00          0.60         1827             4              35838.00
25011    BIFC BD INDUSTRIAL FINANCE CO. LTD             8.90         8.50           0.40         5183             7              46115.50
11039    BNICLBANGLADESH NATIONAL INSURANCE COMPANY LIM 17.80        17.40          0.40         41486            77             734761.20
22029    BRACBANK BRAC BANK LIMITED                     65.50        65.20          0.30         8927             24             582792.70
32004    BSC BD SHIPPING CORPORATION LTD                445.90       450.20         -4.30        2693             135            1203749.20
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       116.80       117.30         -0.50        40750            185            4779771.70
16032    BSRMLTDBANGLADESH STEEL RE-ROLLING MILLS LTD.  128.80       130.70         -1.90        39846            228            5159947.70
16022    BSRMSTEEL BSRM STEELS LIMITED                  94.20        94.50          -0.30        8484             31             802778.30
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           80.60        80.40          0.20         17900            61             1445754.40
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             7.10         7.10           0.00         12684            18             89800.50
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         17.00        16.90          0.10         176248           204            3015138.00
22006    CITYBANK THE CITY BANK LIMITED                 27.60        27.00          0.60         101578           63             2787177.90
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      15.60        15.20          0.40         67286            25             1093599.30
12053    CNATEXC & A TEXTILES LTD.                      8.80         9.40           -0.60        608447           291            5369478.30
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            111.40       112.20         -0.80        24493            114            2712887.50
11029    CONTININS CONTINENTAL INSURANCE LIMITED        17.50        17.20          0.30         500              1              8750.00
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           186.30       187.80         -1.50        6705             88             1257857.20
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        7.60         7.60           0.00         41965            37             320465.50
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          41.00        41.80          -0.80        4263             11             173579.70
25018    DBH DELTA BRAC HOUSING FIN. CORP.              108.10       100.90         7.20         29644            127            3160791.10
21023    DBH1STMF DBH FIRST MUTUAL FUND                 6.90         6.90           0.00         9000             7              62400.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         97.90        97.40          0.50         8087             24             794903.50
12023    DELTASPINN DELTA SPINNERS LIMITED              9.00         9.20           -0.20        132235           93             1198912.00
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           48.60        48.60          0.00         1400             12             68266.70
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          10.60        10.20          0.40         22415            34             246256.70
22014    DHAKABANK DHAKA BANK LIMITED                   18.10        17.40          0.70         62908            46             1126186.90
11038    DHAKAINS DHAKA INSURANCE LIMITED               21.00        21.60          -0.60        2745             4              57571.50
20019    DOREENPWRDOREEN POWER GENERATIONS AND SYSTEMS  107.20       105.80         1.40         32358            186            3415975.60
12059    DSSLDRAGON SWEATER & SPINNING LTD.             16.30        16.30          0.00         144178           177            2361382.50
22017    DUTCHBANGL DUTCH-BANGLA BANK LIMITED           104.40       105.60         -1.20        50               3              5221.00
11014    EASTERNINS EASTERN INSURANCE COMPANY LTD       23.20        24.50          -1.30        10               1              232.00
22025    EBL EASTERN BANK LIMITED                       29.10        29.00          0.10         5400             5              157380.00
21018    EBL1STMF EBL FIRST MUTUAL FUND                 5.30         5.20           0.10         24500            11             129800.00
18002    EHL EASTERN HOUSING LIMITED                    47.30        46.00          1.30         280117           413            13057919.50
12043    ENVOYTEXENVOY TEXTILES LIMITED                 38.80        39.00          -0.20        6044             20             234371.90
12060    ETLEVINCE TEXTILES LIMITED                     18.30        18.30          0.00         27089            34             497380.10
21043    EXIM1STMFEXIM BANK 1ST MUTUAL FUND             7.90         8.00           -0.10        72100            23             575330.00
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          10.90        11.00          -0.10        46711            54             509678.20
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   8.10         8.60           -0.50        387299           239            3164902.00
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            23.30        23.00          0.30         425287           500            9770732.40
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    11.50        10.90          0.60         102743           84             1161852.30
10005    FAREASTLIF FAREAST ISLAMI LIFE INSURANCE       62.70        64.00          -1.30        69               1              4326.30
25017    FASFIN FAS FINANCE & INVESTMENT LTD            14.10        13.60          0.50         144633           108            2035356.40
21040    FBFIFFIRST BANGLADESH FIXED INCOME FUND        5.50         5.80           -0.30        2843             1              15636.50
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       13.20        13.00          0.20         17928            22             235172.80
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 23.00        23.50          -0.50        8882             18             205565.20
14022    FINEFOODS FINE FOODS LIMITED                   23.20        25.40          -2.20        1020             1              23664.00
25004    FIRSTFINFIRST FINANCE LIMITED                  9.00         8.50           0.50         500              1              4500.00
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      12.40        12.30          0.10         161499           88             2001269.90
17010    FORTUNEFORTUNE SHOES LIMITED                   52.50        53.60          -1.10        481510           1066           25728030.00
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         15.90        15.80          0.10         123350           96             1965672.70
14017    FUWANGFOOD FU-WANG FOODS LIMITED               13.40        13.50          -0.10        143271           98             1913441.30
20014    GBBPOWERGBB POWER LTD.                         20.30        19.50          0.80         243762           268            4922414.70
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           8.00         8.10           -0.10        890809           273            7166023.00
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       54.30        53.50          0.80         29790            75             1616864.70
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             40.90        41.60          -0.70        26840            52             1101196.20
16021    GOLDENSON GOLDEN SON LIMITED                   17.90        17.90          0.00         64980            91             1164258.30
26001    GP GRAMEENPHONE LIMITED                        285.00       284.60         0.40         8327             38             2377108.60
16024    GPHISPATGPH ISPAT LTD.                         34.30        33.90          0.40         200255           271            6844096.10
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       71.00        73.20          -2.20        848              7              61085.50
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          11.10        11.00          0.10         37133            17             413556.90
21028    GREENDELMF GREEN DELTA MUTUAL FUND             6.70         6.80           -0.10        1500             3              10050.00
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    22.20        21.90          0.30         67610            61             1511390.80
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      48.10        49.10          -1.00        14255            48             688228.90
12052    HFLHAMID FABRICS LTD.                          23.70        23.80          -0.10        6279             37             148943.50
12024    HRTEX H.R.TEXTILE MILLS LIMITED                33.00        32.00          1.00         28380            15             934717.50
12049    HWAWELLTEXHWA WELL TEXTILES (BD) LTD.          34.10        37.00          -2.90        15710            19             531081.00
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           198.20       203.50         -5.30        605              20             121499.00
25001    ICB INVESTMENT CORP OF BANGLADESH              98.60        99.10          -0.50        3700             14             367480.00
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         4.70         4.70           0.00         9000             4              42300.00
21019    ICBAMCL2ND ICB AMCL SECOND MUTUAL FUND         5.30         5.30           0.00         2500             2              13200.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             6.00         5.90           0.10         1000             1              6000.00
21042    ICBSONALI1ICB AMCL SONALI BANK LIMITED 1ST MUT 6.10         6.50           -0.40        200              1              1220.00
25002    IDLC IDLC FINANCE LIMITED                      51.50        60.60          -9.10        15600            16             803700.00
16031    IFADAUTOSIFAD AUTOS LIMITED                    96.00        91.70          4.30         67970            140            6417997.20
22010    IFIC INTL FINANCE INV & COMM BANK              20.60        20.40          0.20         34243            59             702051.90
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            4.90         4.90           0.00         2144             7              10581.20
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          6.70         6.70           0.00         2096             6              13843.20
25015    ILFSL INT'L LEASING & FINANCIAL SERV           11.50        10.90          0.60         207257           101            2352997.80
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          12.80        12.80          0.00         4087             13             52672.00
24005    INTECH INTECH LIMITED                          14.10        14.20          -0.10        70340            63             992697.00
25012    IPDC IPDC OF BANGLADESH LIMITED                42.30        40.90          1.40         56198            65             2384238.80
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      29.40        29.20          0.20         22835            29             671997.40
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      18.80        17.80          1.00         136826           109            2522356.00
24009    ITCIT CONSULTANTS LIMITED                      49.00        48.90          0.10         53609            133            2629172.00
22028    JAMUNABANK JAMUNA BANK LIMITED                 15.10        15.20          -0.10        9524             18             144416.00
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           184.70       196.80         -12.10       10944            75             2032041.20
11005    JANATAINS JANATA INSURANCE COMPANY LTD         12.60        12.60          0.00         450              2              5670.00
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     167.30       174.60         -7.30        8485             58             1461556.20
16014    KAY&QUE KAY & QUE (BANGLADESH) LTD             32.00        32.40          -0.40        350              2              11200.00
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  19.10        19.30          -0.20        90556            127            1735026.10
16034    KDSALTDKDS ACCESSORIES LTD.                    86.80        81.80          5.00         191316           235            16246287.10
13017    KEYACOSMET KEYA COSMETICS LIMITED              11.10        11.20          -0.10        800651           402            8935979.10
20010    KPCL KHULNA POWER COMPANY LIMITED              62.90        64.50          -1.60        40554            95             2577279.20
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           8.10         8.10           0.00         10400            14             84364.70
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        84.30        88.10          -3.80        379509           859            32479806.90
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         32.20        32.10          0.10         192998           176            6226084.90
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             20.60        20.70          -0.10        8806             10             181816.80
13012    LIBRAINFU LIBRA INFUSIONS LIMITED              441.10       454.90         -13.80       48               1              21172.80
21037    LRGLOBMF1LR GLOBAL BANGLADESH MF ONE           6.50         6.70           -0.20        47               1              305.50
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      7.60         7.60           0.00         21477            19             163175.20
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            16.50        16.40          0.10         27525            16             451697.50
12048    MATINSPINNMATIN SPINNING MILLS LTD.            37.90        37.80          0.10         1400             5              53140.00
15003    MEGHNACEM MEGHNA CEMENT MILLS LIMITED          110.00       112.50         -2.50        510              2              56071.00
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       53.00        52.20          0.80         110              2              5830.00
22023    MERCANBANK MERCANTILE BANK LIMITED             14.70        14.60          0.10         41881            32             615299.50
11034    MERCINS MERCANTILE INSURANCE CO.LTD.           16.40        16.00          0.40         1550             4              25250.00
12035    METROSPIN METRO SPINNING LIMITED               7.10         7.30           -0.20        16350            19             116060.00
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      16.00        16.00          0.00         106068           76             1696818.00
15010    MICEMENT M.I. CEMENT FACTORY LTD.              77.30        77.00          0.30         3746             39             290304.70
25005    MIDASFIN MIDAS FINANCING LIMITED               23.40        22.80          0.60         2100             3              48650.00
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          60.90        55.60          5.30         24202            45             1447624.70
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          57.70        68.80          -11.10       41456            127            2424046.30
20012    MJLBD MJL BANGLADESH LIMITED                   121.20       121.30         -0.10        16862            92             2043451.20
23001    MONNOCERA MONNO CERAMIC INDUSTRIES LTD         39.50        41.30          -1.80        250              2              9875.00
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            184.40       184.90         -0.50        11220            75             2069147.40
22018    MTBMUTUAL TRUST BANK LIMITED                   23.40        23.30          0.10         6717             6              158788.80
16023    NAVANACNG NAVANA CNG LIMITED                   66.20        60.40          5.80         52380            109            3378215.20
22003    NBL NATIONAL BANK LIMITED                      9.80         9.70           0.10         544447           184            5308436.00
22016    NCCBANK N C C BANK LIMITED                     11.10        11.20          -0.10        42676            44             474612.80
32020    NFMLNATIONAL FEED MILL LTD.                    18.20        18.20          0.00         208064           214            3790527.20
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           64.30        62.80          1.50         13372            40             854517.10
11032    NORTHRNINS NORTHERN GENERAL INSURANCE CO.      19.20        17.50          1.70         113              1              2169.60
32005    NPOLYMAR NATIONAL POLYMER IND LTD              73.60        74.90          -1.30        600              2              44860.00
14010    NTC NATIONAL TEA COMPANY LIMITED               675.50       662.10         13.40        1214             22             817714.50
16033    OALOLYMPIC ACCESSORIES LTD.                    22.60        22.60          0.00         290530           327            6573071.40
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             303.10       302.30         0.80         2170             11             657393.40
22021    ONEBANKLTD ONE BANK LIMITED                    16.50        16.00          0.50         162106           95             2658878.80
13008    ORIONINFU ORION INFUSION LIMITED               59.50        60.70          -1.20        51915            149            3125938.80
13027    ORIONPHARMORION PHARMA LTD.                    42.40        41.00          1.40         118678           204            5022264.40
10011    PADMALIFEPADMA ISLAMI LIFE INSURANCE LTD.      26.10        26.40          -0.30        50               1              1305.00
11027    PARAMOUNT PARAMOUNT INSURANCE CO. LTD          19.40        19.50          -0.10        2095             3              40643.00
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          25.40        25.20          0.20         91688            113            2316804.90
11002    PEOPLESINS PEOPLES INSURANCE COMPANY LTD.      18.00        17.20          0.80         2000             4              36020.00
21025    PF1STMF PHOENIX FIN. 1ST MUTUAL FUND           4.70         4.80           -0.10        1000             2              4700.00
11013    PHENIXINS PHOENIX INSURANCE COMPANY LTD        21.80        23.50          -1.70        150              1              3270.00
25016    PHOENIXFIN PHOENIX FINANCE & INVESTMENTS       27.40        27.30          0.10         12230            12             336973.00
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.80         4.70           0.10         11378            29             53586.60
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           8.00         8.20           -0.20        52864            43             427612.00
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.60         4.70           -0.10        4528             10             21028.80
10004    POPULARLIF POPULAR LIFE INSURANCE CO.LTD.      70.70        67.00          3.70         150              2              10605.00
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        54.40        55.20          -0.80        10180            42             558150.20
22031    PREMIERBAN THE PREMIER BANK LIMITED            9.00         9.00           0.00         67456            54             604764.70
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         85.10        84.90          0.20         1800             5              153470.00
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       13.90        13.20          0.70         264680           156            3621408.10
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          5.10         5.10           0.00         3000             4              15200.00
22013    PRIMEBANK PRIME BANK LIMITED                   17.40        17.30          0.10         16971            13             292619.90
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        9.00         9.00           0.00         12847            20             115565.00
12002    PRIMETEX PRIME TEXTILE SPINNING MILLS          22.30        22.90          -0.60        16500            14             367580.00
11037    PROVATIINS PROVATI INSURANCE CO. LTD           15.90        15.00          0.90         4894             9              77904.00
12046    PTLPARAMOUNT TEXTILE LIMITED                   19.00        19.40          -0.40        49465            52             946674.00
22007    PUBALIBANK PUBALI BANK LIMITED                 24.40        24.30          0.10         7608             24             187742.60
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             96.10        95.00          1.10         19186            65             1843448.30
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         142.80       143.80         -1.00        3275             27             452598.50
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           64.50        63.90          0.60         109785           245            7136603.10
16016    RANFOUNDRY RANGPUR FOUNDRY LTD                 109.50       106.00         3.50         2510             8              274865.00
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       17.60        17.00          0.60         264712           266            4638230.70
12058    REGENTTEXREGENT TEXTILE MILLS LTD.             15.20        15.40          -0.20        106760           196            1628597.10
11033    REPUBLIC REPUBLIC INSURANCE COMPANY LTD        22.40        20.50          1.90         1939             7              43397.50
12038    RNSPIN R. N. SPINNING MILLS LIMITED            22.20        23.00          -0.80        131592           84             3022533.60
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  70.30        66.10          4.20         384919           297            26358776.00
22005    RUPALIBANK RUPALI BANK LIMITED                 26.30        25.60          0.70         5900             9              153300.00
11001    RUPALIINS RUPALI INSURANCE COMPANY LTD         18.20        18.00          0.20         1822             7              33259.20
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      36.80        36.10          0.70         25595            30             941493.00
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            13.20        13.30          -0.10        2937             4              38213.60
18010    SAIFPOWERSAIF POWERTEC LIMITED                 51.50        50.10          1.40         82742            150            4236325.50
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              14.30        14.50          -0.20        13720            13             197158.00
12030    SAIHAMTEX SAIHAM TEXTILE MILLS LTD             14.30        14.60          -0.30        7379             12             105719.70
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       39.70        37.30          2.40         97434            150            3827962.60
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          16.00        16.30          -0.30        88451            88             1429211.10
17007    SAMATALETH SAMATA LEATHER COMPLEX LTD          27.00        26.60          0.40         48               1              1296.00
18004    SAMORITA SAMORITA HOSPITAL LIMITED             66.50        67.20          -0.70        1010             4              67212.00
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      32.70        32.20          0.50         7175             12             230912.50
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           52.40        47.90          4.50         355330           616            18330375.70
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          14.20        14.10          0.10         9949             15             141666.70
12054    SHASHADNIMSHASHA DENIMS LTD.                   70.80        71.30          -0.50        21262            76             1533115.20
16028    SHURWIDSHURWID INDUSTRIES LTD.                 10.60        10.40          0.20         5449             11             57486.90
22027    SIBL SOCIAL ISLAMI BANK LIMITED                17.00        16.90          0.10         46163            37             777790.40
12057    SIMTEXSIMTEX INDUSTRIES LTD.                   22.00        21.40          0.60         10567            20             229025.00
16019    SINGERBD SINGER BANGLADESH LIMITED             185.90       182.60         3.30         2936             23             545340.70
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       29.90        29.20          0.70         10640            39             321421.00
11024    SONARBAINS SONAR BANGLA INSURANCE LTD.         16.80        16.20          0.60         1525             2              25620.00
12022    SONARGAON SONARGAON TEXTILES LIMITED           9.50         9.60           -0.10        1000             1              9500.00
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              17.50        17.50          0.00         39662            35             691964.00
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         9.40         9.40           0.00         3499             7              32766.60
20017    SPCLSHAHJIBAZAR POWER CO. LTD.                 143.80       136.30         7.50         24021            113            3396097.60
12034    SQUARETEXT SQUARE TEXTILES LIMITED             69.80        69.70          0.10         489              7              34024.00
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      244.80       245.40         -0.60        17852            129            4374296.80
23003    STANCERAM STANDARD CERAMIC INDS LIMITED        52.30        52.00          0.30         100              1              5230.00
11031    STANDARINS STANDARD INSURANCE LIMITED          17.70        18.60          -0.90        4700             5              84670.00
22020    STANDBANKL STANDARD BANK LIMITED               11.20        11.00          0.20         131954           63             1470990.00
20004    SUMITPOWER SUMMIT POWER LIMITED                37.10        37.40          -0.30        64524            113            2397615.10
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    20.50        19.20          1.30         2811             4              56932.30
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         9.20         9.30           -0.10        36813            22             341159.60
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        47.20        47.10          0.10         49067            101            2320095.30
12056    TOSRIFATOSRIFA INDUSTRIES LIMITED              19.00        19.30          -0.30        4466             17             84333.60
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           5.10         5.10           0.00         33000            8              168300.00
22032    TRUSTBANK TRUST BANK LIMITED                   23.40        23.50          -0.10        10698            18             251466.20
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      10.90        11.10          -0.20        87960            79             964458.60
22004    UCBUNITED COMMERCIAL BANK LTD.                 20.30        20.20          0.10         197006           116            3982065.40
25013    UNIONCAP UNION CAPITAL LIMITED                 17.10        16.00          1.10         614309           320            10346697.20
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           49.00        47.20          1.80         107826           245            5224989.00
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             4.90         5.00           -0.10        432219           168            2136632.80
20018    UPGDCLUNITED POWER GENERATION & DISTRIBUTION C 140.60       140.10         0.50         17753            103            2496135.90
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          86.70        87.80          -1.10        1280             7              111250.00
22024    UTTARABANK UTTARA BANK LIMITED                 24.20        24.00          0.20         11565            15             279036.50
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       60.90        59.60          1.30         2600             3              158300.00
21047    VAMLRBBFVANGUARD AML RUPALI BANK BALANCED FUND 8.90         8.60           0.30         850              2              7530.00
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         29.80        31.50          -1.70        35313            97             1054077.60
32022    YPLYEAKIN POLYMER LIMITED                      30.00        30.40          -0.40        229992           332            6936217.70
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 16.70        17.00          -0.30        81380            64             1373465.00
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               17.20        17.20          0.00         3464             8              59580.80

------------------------------------------------------------------------------------------------------------------------------------------
 
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
20002 PADMAOIL  PADMA OIL                                                190.17        191.90       188.20       12331             111        2344966.50

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
NORTHRNINS         19.20      17.50          1.70            9.7143
NAVANACNG          66.20      60.40          5.80            9.6026
MIRACLEIND         60.90      55.60          5.30            9.5324
SAPORTL            52.40      47.90          4.50            9.3946
REPUBLIC           22.40      20.50          1.90            9.2683
DBH                108.10     100.90         7.20            7.1358
UNIONCAP           17.10      16.00          1.10            6.8750
SUNLIFEINS         20.50      19.20          1.30            6.7708
SALAMCRST          39.70      37.30          2.40            6.4343
RSRMSTEEL          70.30      66.10          4.20            6.3540

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
MITHUNKNIT         57.70      68.80          -11.10          -16.1337
IDLC               51.50      60.60          -9.10           -15.0165
FINEFOODS          23.20      25.40          -2.20           -8.6614
HWAWELLTEX         34.10      37.00          -2.90           -7.8378
PHENIXINS          21.80      23.50          -1.70           -7.2340
CNATEX             8.80       9.40           -0.60           -6.3830
ANLIMAYARN         28.50      30.40          -1.90           -6.2500
ICBSONALI1         6.10       6.50           -0.40           -6.1538
JAMUNAOIL          184.70     196.80         -12.10          -6.1484
FAMILYTEX          8.10       8.60           -0.50           -5.8140

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
LAFSURCEML         32479806.90        379509          859
BBS                26397123.40        490271          586
RSRMSTEEL          26358776.00        384919          297
FORTUNE            25728030.00        481510          1066
APOLOISPAT         18759675.70        1005706         801
SAPORTL            18330375.70        355330          616
KDSALTD            16246287.10        191316          235
EHL                13057919.50        280117          413
BEXIMCO            12474790.00        518437          548
BDTHAI             10555830.00        425776          437

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
APOLOISPAT         18759675.70        1005706         801
GENNEXT            7166023.00         890809          273
KEYACOSMET         8935979.10         800651          402
UNIONCAP           10346697.20        614309          320
CNATEX             5369478.30         608447          291
NBL                5308436.00         544447          184
BEXIMCO            12474790.00        518437          548
BBS                26397123.40        490271          586
FORTUNE            25728030.00        481510          1066
UNITEDAIR          2136632.80         432219          168

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
FORTUNE            25728030.00        481510          1066
LAFSURCEML         32479806.90        379509          859
APOLOISPAT         18759675.70        1005706         801
SAPORTL            18330375.70        355330          616
BBS                26397123.40        490271          586
BEXIMCO            12474790.00        518437          548
FARCHEM            9770732.40         425287          500
BDTHAI             10555830.00        425776          437
EHL                13057919.50        280117          413
ABBANK             9277182.00         417444          412

------------------------------------------------------------
 
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                          Date: Dec 18 2016                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
4           FOODS N ALLIED                                     572         461827          10984095.10          12                    15            5              5               5
30          MISCELLANEOUS                                      1553        1105366         29380764.30          14                    18            5              8               5
5           CEMENT                                             1056        427888          36304992.60          7                     7             2              3               2
16          ICT                                                321         207888          5868195.30           7                     7             2              3               2
12          BANK                                               1593        2283195         37083737.70          29                    48            21             6               21
20          TELECOMMUNICATION                                  223         49077           7156880.30           2                     3             1              1               1
19          LIFE INSURANCE                                     76          44047           2046307.60           12                    14            6              2               6
2           TEXTILE N CLOTHING                                 2557        3365201         46232719.20          40                    41            9              23              9
7           LEATHR N FOOTWEAR                                  1083        491372          26202622.80          6                     6             1              4               1
3           PHARMA N CHEMICAL                                  2704        2102203         59727916.20          23                    27            9              9               9
1           GENERAL INSURANCE                                  182         154220          2566088.10           30                    31            13             5               13
17          LEASING N FINANCE                                  1630        2107239         41076688.80          22                    38            18             2               18
9           PAPERS N PRINTING                                  146         59497           2541639.30           4                     5             2              1               2
13          CERAMIC                                            351         236984          9150147.40           5                     7             3              1               3
6           ENG N ELECTRICAL                                   4247        3512742         143832643.10         27                    34            13             8               13
8           SERVICES N PROPERTY                                1709        1350932         45370259.40          7                     12            5              2               5
11          MUTUAL FUNDS                                       176         267183          1835781.80           35                    24            6              12              6
10          ENERGY                                             1533        603210          33771695.20          16                    18            5              8               5

----------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                                                                         SECTOR WISE CONCENTRATION                                                                    
                                                                           Date: Dec 18 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                                               37083737.70            6.85               249972276629.00        26.09                                           .0148                                         41545.3238         .71
CEMENT                                             36304992.60            6.71               57216656992.10         5.97                                            .0635                                         7243.7471          -2.71
CERAMIC                                            9150147.40             1.69               7351559539.50          .77                                             .1245                                         604.1431           .58
ENERGY                                             33771695.20            6.24               97932391696.60         10.22                                           .0345                                         10103.2301         -.50
ENG N ELECTRICAL                                   143832643.10           26.58              62935805231.60         6.57                                            .2285                                         6981.1912          2.19
FOODS N ALLIED                                     10984095.10            2.03               39253898067.70         4.10                                            .0280                                         19465.0780         .37
GENERAL INSURANCE                                  2566088.10             .47                15724754233.90         1.64                                            .0163                                         6124.0178          .96
ICT                                                5868195.30             1.08               5250480073.20          .55                                             .1118                                         9623.2150          .73
LEASING N FINANCE                                  41076688.80            7.59               36870461627.00         3.85                                            .1114                                         19997.3425         3.89
LEATHR N FOOTWEAR                                  26202622.80            4.84               10055304682.50         1.05                                            .2606                                         6339.0354          -.65
LIFE INSURANCE                                     2046307.60             .38                21162620784.00         2.21                                            .0097                                         82137.2250         .87
MISCELLANEOUS                                      29380764.30            5.43               44814271931.50         4.68                                            .0656                                         8253.5916          1.61
MUTUAL FUNDS                                       1835781.80             .34                18414603358.30         1.92                                            .0100                                         5103.2506          -.43
PAPERS N PRINTING                                  2541639.30             .47                1878617913.30          .20                                             .1353                                         960.8491           4.17
PHARMA N CHEMICAL                                  59727916.20            11.04              175798825169.40        18.35                                           .0340                                         30380.1257         .10
SERVICES N PROPERTY                                45370259.40            8.38               21788449041.70         2.27                                            .2082                                         2138.5477          3.52
TELECOMMUNICATION                                  7156880.30             1.32               43549026017.60         4.55                                            .0164                                         1710.8312          .07
TEXTILE N CLOTHING                                 46232719.20            8.54               42831871342.00         4.47                                            .1079                                         2193.4959          -1.10

---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
		           SECURITIES STATEMENT
-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripCd            ScripName                              YearHigh      YearLow       OpenPrice     ScripHigh     ScripLow      ClosePrice    PrevClosePrice    Difference       Trades        Volume        Value         
------------------ -------------------------------------- ------------- ------------- ------------- ------------- ------------- ------------- ----------------- ---------------- ------------- ------------- ------------- 
1JANATAMF          FIRST JANATA BANK MUTUAL FUND          6.10          4.20          5.20          5.30          5.10          5.30          5.20              0.10             24            36008         187865.20
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          11.90         7.30          9.40          9.20          9.20          9.20          9.40              -0.20            1             200           1840.00
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         31.50         33.20         31.10         33.00         31.50             1.50             50            28130         904610.00
ABB1STMF           AB BANK 1ST MUTUAL FUND                6.00          4.50          5.20          5.20          5.20          5.20          5.20              0.00             4             10030         52156.00
ABBANK             AB BANK LIMITED                        23.80         14.80         22.00         22.70         21.70         22.50         22.00             0.50             412           417444        9277182.00
ACI                ADVANCED CHEMICAL INDUSTRIES           600.00        383.20        386.00        395.40        383.20        392.00        386.00            6.00             52            1514          593226.60
ACIFORMULA         ACI FORMULATIONS LIMITED               198.50        147.00        152.70        155.00        150.70        153.00        152.70            0.30             28            4807          736505.50
ACMELAB            ACME LABORATORIES LTD.                 139.00        95.50         97.50         101.00        97.60         99.00         97.50             1.50             332           61586         6056384.90
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             59.20         37.60         43.20         44.40         42.60         44.00         43.20             0.80             282           213789        9347814.40
AFCAGRO            AFC AGRO BIOTECH LTD.                  76.00         43.00         53.10         54.50         53.20         54.20         53.10             1.10             95            48718         2640307.20
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              69.30         46.50         59.20         61.80         58.00         60.70         59.20             1.50             250           96342         5805680.90
AGNISYSL           AGNI SYSTEMS LIMITED                   24.80         16.00         20.10         20.30         19.90         20.20         20.10             0.10             27            28295         570160.60
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           8.50          5.60          7.50          7.10          7.10          7.10          7.50              -0.40            1             500           3550.00
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             16.10         12.10         15.10         15.20         15.00         15.10         15.10             0.00             29            61951         936336.90
ALLTEX             ALLTEX INDUSTRIES LIMITED              33.40         8.10          10.20         10.20         9.80          9.90          10.20             -0.30            32            29197         291731.30
AMANFEED           AMAN FEED LIMITED                      92.00         42.00         70.20         70.80         69.70         70.60         70.20             0.40             75            17908         1260223.70
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          590.00        265.00        390.00        400.00        394.90        399.90        390.00            9.90             32            2620          1046985.00
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          237.00        188.50        210.00        210.00        210.00        210.00        210.00            0.00             0             0             0.00
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             37.00         20.50         30.40         30.00         28.10         28.50         30.40             -1.90            41            18954         548931.80
ANWARGALV          ANWAR GALVANIZING LIMITED              95.00         60.00         71.40         74.80         70.10         70.80         71.40             -0.60            26            7671          551350.90
APEXFOODS          APEX FOODS LIMITED                     187.00        101.00        144.30        144.00        140.60        141.50        144.30            -2.80            39            4334          615140.00
APEXFOOT           APEX FOOTWEAR LIMITED                  405.40        290.00        341.30        340.00        338.00        338.40        341.30            -2.90            3             768           259920.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         144.10        35.00         113.20        114.80        110.00        114.20        113.20            1.00             22            4792          541806.20
APEXTANRY          APEX TANNERY LIMITED                   168.00        109.10        134.00        131.50        131.50        131.50        134.00            -2.50            3             240           31560.00
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          20.20         14.60         17.90         19.10         17.80         19.00         17.90             1.10             801           1005706       18759675.70
ARAMIT             ARAMIT LIMITED                         543.00        327.00        346.20        346.20        346.20        346.20        346.20            0.00             0             0             0.00
ARAMITCEM          ARAMIT CEMENT LIMITED                  43.50         25.50         34.20         34.80         34.10         34.30         34.20             0.10             37            17830         612452.50
ARGONDENIM         ARGON DENIMS LIMITED                   35.00         21.00         31.20         32.60         31.20         31.60         31.20             0.40             260           212227        6787152.10
ASIAINS            ASIA INSURANCE LIMITED                 21.10         11.80         18.00         18.60         18.30         18.60         18.00             0.60             3             1200          22290.00
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            20.00         11.50         16.60         16.60         16.60         16.60         16.60             0.00             0             0             0.00
ATCSLGF            ASIAN TIGER SANDHANI LIFE GROWTH FUND  10.80         6.50          10.00         10.00         9.50          10.00         10.00             0.00             7             2626          25801.90
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         118.60        127.00        117.00        122.00        118.60            3.40             18            1166          137688.00
BANKASIA           BANK ASIA LIMITED                      19.70         13.50         18.10         18.10         18.00         18.00         18.10             -0.10            3             7366          132624.60
BARKAPOWER         BARAKA POWER LIMITED                   33.60         26.00         30.50         31.00         29.60         30.30         30.50             -0.20            59            61529         1872201.40
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1430.00       1121.00       1176.80       1176.80       1176.80       1176.80       1176.80           0.00             0             0             0.00
BATBC              BRITISH AMERICAN TOBACCO BD CO         3070.00       2401.00       2430.00       2550.00       2550.00       2550.00       2430.00           120.00           1             1             2550.00
BAYLEASING         BAY LEASING & INVESTMENT LTD.          24.50         14.00         23.80         24.30         23.90         24.00         23.80             0.20             46            39171         944871.90
BBS                BANGLADESH BUILDING SYSTEMS LTD.       55.30         30.30         51.70         55.30         51.00         54.40         51.70             2.70             586           490271        26397123.40
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         25.70         26.10         25.50         25.70         25.70             0.00             37            23251         597976.00
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.90         9.40          12.30         12.80         12.20         12.70         12.30             0.40             118           130174        1645230.90
BDLAMPS            BANGLADESH LAMPS LIMITED               280.00        160.50        177.20        177.50        175.00        175.20        177.20            -2.00            11            908           159614.80
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.50         18.40         24.40         25.40         24.00         24.80         24.40             0.40             437           425776        10555830.00
BDWELDING          BD WELDING ELECTRODES LIMITED          23.70         8.10          10.50         10.50         10.50         10.50         10.50             0.00             0             0             0.00
BEACHHATCH         BEACH HATCHERY  LTD.                   16.80         7.90          10.20         10.30         10.20         10.30         10.20             0.10             15            10875         111360.00
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            24.20         14.30         21.30         21.50         20.50         20.90         21.30             -0.40            73            44694         943509.60
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     57.00         37.20         46.80         47.70         46.00         46.60         46.80             -0.20            51            22210         1043559.00
BERGERPBL          BERGER PAINTS BANGLADESH LTD           2549.00       1810.00       2300.00       2300.00       2300.00       2300.00       2300.00           0.00             0             0             0.00
BEXIMCO            BEXIMCO LIMITED                        32.40         20.90         24.30         24.30         23.90         24.00         24.30             -0.30            548           518437        12474790.00
BGIC               BD GENERAL INSURANCE COMPANY           21.20         13.00         19.00         19.80         18.00         19.60         19.00             0.60             4             1827          35838.00
BIFC               BD INDUSTRIAL FINANCE CO. LTD          12.50         6.90          8.50          9.00          8.50          8.90          8.50              0.40             7             5183          46115.50
BNICL              BANGLADESH NATIONAL INSURANCE COMPANY  38.00         11.10         17.40         18.00         17.50         17.80         17.40             0.40             77            41486         734761.20
BRACBANK           BRAC BANK LIMITED                      67.80         40.00         65.20         65.50         64.80         65.50         65.20             0.30             24            8927          582792.70
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        450.20        457.00        444.10        445.90        450.20            -4.30            135           2693          1203749.20
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    129.80        98.00         117.30        118.20        116.40        116.80        117.30            -0.50            185           40750         4779771.70
BSRMLTD            BANGLADESH STEEL RE-ROLLING MILLS LTD. 205.10        112.60        130.70        131.40        128.10        128.80        130.70            -1.90            228           39846         5159947.70
BSRMSTEEL          BSRM STEELS LIMITED                    107.00        83.00         94.50         95.00         94.00         94.20         94.50             -0.30            31            8484          802778.30
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            95.70         75.50         80.40         81.10         80.20         80.60         80.40             0.20             61            17900         1445754.40
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             8.90          5.60          7.10          7.20          7.00          7.10          7.10              0.00             18            12684         89800.50
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          18.40         13.80         18.20         18.20         18.20         18.20         18.20             0.00             0             0             0.00
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           24.30         12.70         16.90         17.30         16.90         17.00         16.90             0.10             204           176248        3015138.00
CITYBANK           THE CITY BANK LIMITED                  27.80         19.90         27.00         27.70         27.20         27.60         27.00             0.60             63            101578        2787177.90
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         16.80         10.00         15.20         16.40         15.30         15.60         15.20             0.40             25            67286         1093599.30
CNATEX             C & A TEXTILES LTD.                    13.10         7.40          9.40          9.10          8.70          8.80          9.40              -0.60            291           608447        5369478.30
CONFIDCEM          CONFIDENCE CEMENT LIMITED              135.00        70.00         112.20        112.00        110.00        111.40        112.20            -0.80            114           24493         2712887.50
CONTININS          CONTINENTAL INSURANCE LIMITED          19.30         10.50         17.20         17.50         17.50         17.50         17.20             0.30             1             500           8750.00
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         339.50        183.10        187.80        195.00        183.10        186.30        187.80            -1.50            88            6705          1257857.20
DACCADYE           THE DACCA DYEING & MFC. CO. LT         20.00         6.50          7.60          7.80          7.60          7.60          7.60              0.00             37            41965         320465.50
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             44.10         18.00         41.80         41.00         40.00         41.00         41.80             -0.80            11            4263          173579.70
DBH                DELTA BRAC HOUSING FIN. CORP.          144.00        92.50         100.90        108.50        101.00        108.10        100.90            7.20             127           29644         3160791.10
DBH1STMF           DBH FIRST MUTUAL FUND                  7.30          4.70          6.90          7.00          6.90          6.90          6.90              0.00             7             9000          62400.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           125.50        90.00         97.40         98.70         97.30         97.90         97.40             0.50             24            8087          794903.50
DELTASPINN         DELTA SPINNERS LIMITED                 12.10         7.40          9.20          9.20          9.00          9.00          9.20              -0.20            93            132235        1198912.00
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         59.00         45.00         48.60         48.90         48.60         48.60         48.60             0.00             12            1400          68266.70
DESHBANDHU         DESHBANDHU POLYMER LIMITED             14.20         7.70          10.20         11.20         10.40         10.60         10.20             0.40             34            22415         246256.70
DHAKABANK          DHAKA BANK LIMITED                     20.50         13.40         17.40         18.30         17.50         18.10         17.40             0.70             46            62908         1126186.90
DHAKAINS           DHAKA INSURANCE LIMITED                24.00         13.00         21.60         21.50         20.70         21.00         21.60             -0.60            4             2745          57571.50
DOREENPWR          DOREEN POWER GENERATIONS AND SYSTEMS L 144.00        49.50         105.80        109.80        103.00        107.20        105.80            1.40             186           32358         3415975.60
DSSL               DRAGON SWEATER & SPINNING LTD.         21.00         9.30          16.30         16.70         16.10         16.30         16.30             0.00             177           144178        2361382.50
DULAMIACOT         DULAMIA COTTON SPINNING MILLS          0.00          0.00          10.20         10.20         10.20         10.20         10.20             0.00             0             0             0.00
DUTCHBANGL         DUTCH-BANGLA BANK LIMITED              116.90        92.00         105.60        105.00        104.00        104.40        105.60            -1.20            3             50            5221.00
EASTERNINS         EASTERN INSURANCE COMPANY LTD          27.90         18.00         24.50         23.20         23.20         23.20         24.50             -1.30            1             10            232.00
EASTLAND           EASTLAND INSURANCE COMPANY LTD         23.90         16.20         20.50         20.50         20.50         20.50         20.50             0.00             0             0             0.00
EBL                EASTERN BANK LIMITED                   35.00         24.20         29.00         29.20         29.00         29.10         29.00             0.10             5             5400          157380.00
EBL1STMF           EBL FIRST MUTUAL FUND                  5.80          4.20          5.20          5.30          5.20          5.30          5.20              0.10             11            24500         129800.00
EBLNRBMF           EBL NRB MUTUAL FUND                    6.10          4.20          5.20          5.20          5.20          5.20          5.20              0.00             0             0             0.00
ECABLES            EASTERN CABLES LIMITED                 202.00        100.00        142.50        142.50        142.50        142.50        142.50            0.00             0             0             0.00
EHL                EASTERN HOUSING LIMITED                48.00         31.20         46.00         48.00         45.20         47.30         46.00             1.30             413           280117        13057919.50
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            80.20         30.40         35.70         35.70         35.70         35.70         35.70             0.00             0             0             0.00
ENVOYTEX           ENVOY TEXTILES LIMITED                 46.30         31.00         39.00         39.10         36.60         38.80         39.00             -0.20            20            6044          234371.90
ETL                EVINCE TEXTILES LIMITED                28.70         14.20         18.30         18.50         18.20         18.30         18.30             0.00             34            27089         497380.10
EXIM1STMF          EXIM BANK 1ST MUTUAL FUND              10.10         4.50          8.00          8.30          7.90          7.90          8.00              -0.10            23            72100         575330.00
EXIMBANK           EXPORT IMPORT BANK OF BD LTD           11.40         7.50          11.00         11.00         10.80         10.90         11.00             -0.10            54            46711         509678.20
FAMILYTEX          FAMILYTEX (BD) LTD.                    12.50         7.70          8.40          8.40          8.10          8.10          8.60              -0.50            239           387299        3164902.00
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           33.70         18.40         23.00         23.50         22.40         23.30         23.00             0.30             500           425287        9770732.40
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      11.90         7.50          10.90         11.60         11.00         11.50         10.90             0.60             84            102743        1161852.30
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          81.50         54.20         64.00         62.70         62.70         62.70         64.00             -1.30            1             69            4326.30
FASFIN             FAS FINANCE & INVESTMENT LTD           14.20         7.40          13.60         14.20         13.70         14.10         13.60             0.50             108           144633        2035356.40
FBFIF              FIRST BANGLADESH FIXED INCOME FUND     8.90          5.30          5.80          5.50          5.50          5.50          5.80              -0.30            1             2843          15636.50
FEDERALINS         FEDERAL INSURANCE COMPANY LTD          13.80         8.10          13.00         13.20         12.80         13.20         13.00             0.20             22            17928         235172.80
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  27.50         16.10         23.50         23.50         21.80         23.00         23.50             -0.50            18            8882          205565.20
FINEFOODS          FINE FOODS LIMITED                     25.50         7.00          25.40         23.20         23.20         23.20         25.40             -2.20            1             1020          23664.00
FIRSTFIN           FIRST FINANCE LIMITED                  12.80         6.00          8.50          9.00          9.00          9.00          8.50              0.50             1             500           4500.00
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         12.80         7.80          12.30         12.50         12.30         12.40         12.30             0.10             88            161499        2001269.90
FORTUNE            FORTUNE SHOES LIMITED                  64.00         40.00         53.60         55.00         52.00         52.50         53.60             -1.10            1066          481510        25728030.00
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           19.50         11.20         15.80         16.10         15.60         15.90         15.80             0.10             96            123350        1965672.70
FUWANGFOOD         FU-WANG FOODS LIMITED                  17.30         12.00         13.50         13.60         13.30         13.40         13.50             -0.10            98            143271        1913441.30
GBBPOWER           GBB POWER LTD.                         20.60         13.50         19.50         20.60         19.30         20.30         19.50             0.80             268           243762        4922414.70
GENNEXT            GENERATION NEXT FASHIONS LTD.          11.00         6.60          8.10          8.10          7.90          8.00          8.10              -0.10            273           890809        7166023.00
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    55.00         22.70         53.50         54.90         53.40         54.30         53.50             0.80             75            29790         1616864.70
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         47.40         33.50         41.60         41.50         40.50         40.90         41.60             -0.70            52            26840         1101196.20
GOLDENSON          GOLDEN SON LIMITED                     32.80         15.00         17.90         18.10         17.80         17.90         17.90             0.00             91            64980         1164258.30
GP                 GRAMEENPHONE LIMITED                   294.00        226.00        284.60        286.10        284.20        285.00        284.60            0.40             38            8327          2377108.60
GPHISPAT           GPH ISPAT LTD.                         59.00         26.30         34.50         34.50         33.70         34.30         33.90             0.40             271           200255        6844096.10
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         86.00         53.10         73.20         73.70         71.00         71.00         73.20             -2.20            7             848           61085.50
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            12.20         9.40          11.00         11.20         11.00         11.10         11.00             0.10             17            37133         413556.90
GREENDELMF         GREEN DELTA MUTUAL FUND                7.20          4.20          6.80          6.70          6.70          6.70          6.80              -0.10            3             1500          10050.00
GREENDELT          GREEN DELTA INSURANCE COMPANY          56.90         40.20         46.50         46.50         46.50         46.50         46.50             0.00             0             0             0.00
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      22.70         11.00         21.90         22.70         22.10         22.20         21.90             0.30             61            67610         1511390.80
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         64.90         38.20         49.10         48.80         47.90         48.10         49.10             -1.00            48            14255         688228.90
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         617.00        480.30        540.00        540.00        540.00        540.00        540.00            0.00             0             0             0.00
HFL                HAMID FABRICS LTD.                     25.40         13.00         23.80         23.90         23.50         23.70         23.80             -0.10            37            6279          148943.50
HRTEX              H.R.TEXTILE MILLS LIMITED              33.50         17.00         32.00         33.50         31.50         33.00         32.00             1.00             15            28380         934717.50
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            37.00         27.10         37.00         35.90         33.30         34.10         37.00             -2.90            19            15710         531081.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           1000.00       900.00        999.00        999.00        999.00        999.00        999.00            0.00             0             0             0.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           267.00        136.60        203.50        202.60        198.00        198.20        203.50            -5.30            20            605           121499.00
ICB                INVESTMENT CORP OF BANGLADESH          113.00        90.00         99.10         100.00        98.60         98.60         99.10             -0.50            14            3700          367480.00
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          7.80          7.80          7.80          7.80          7.80              0.00             0             0             0.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           5.00          4.10          4.70          4.70          4.70          4.70          4.70              0.00             4             9000          42300.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            5.40          4.30          5.30          5.30          5.20          5.30          5.30              0.00             2             2500          13200.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                6.80          5.30          5.90          6.00          6.00          6.00          5.90              0.10             1             1000          6000.00
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 6.60          5.70          6.50          6.10          6.10          6.10          6.50              -0.40            1             200           1220.00
IDLC               IDLC FINANCE LIMITED                   65.30         46.80         47.10         51.80         51.00         51.50         60.60             -9.10            16            15600         803700.00
IFADAUTOS          IFAD AUTOS LIMITED                     102.80        71.00         91.70         96.90         91.00         96.00         91.70             4.30             140           67970         6417997.20
IFIC               INTL FINANCE INV & COMM BANK           21.80         14.60         20.40         20.70         20.30         20.60         20.40             0.20             59            34243         702051.90
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              5.20          3.90          4.90          5.00          4.80          4.90          4.90              0.00             7             2144          10581.20
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             7.30          5.80          6.70          6.70          6.30          6.70          6.70              0.00             6             2096          13843.20
ILFSL              INT'L LEASING & FINANCIAL SERV         11.70         7.20          10.90         11.60         10.90         11.50         10.90             0.60             101           207257        2352997.80
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             13.60         8.90          12.80         13.50         12.60         12.80         12.80             0.00             13            4087          52672.00
INTECH             INTECH LIMITED                         16.10         10.00         14.20         14.40         14.00         14.10         14.20             -0.10            63            70340         992697.00
IPDC               IPDC OF BANGLADESH LIMITED             44.30         18.20         40.90         44.00         41.90         42.30         40.90             1.40             65            56198         2384238.80
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         34.80         20.80         29.20         29.50         29.30         29.40         29.20             0.20             29            22835         671997.40
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         19.00         11.70         17.80         19.00         17.50         18.80         17.80             1.00             109           136826        2522356.00
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         19.60         12.60         18.00         18.00         18.00         18.00         18.00             0.00             0             0             0.00
ISNLTD             INFORMATION SERVICES NETWORK L         16.00         9.50          12.60         12.60         12.60         12.60         12.60             0.00             0             0             0.00
ITC                IT CONSULTANTS LIMITED                 83.50         32.50         48.90         49.50         48.30         49.00         48.90             0.10             133           53609         2629172.00
JAMUNABANK         JAMUNA BANK LIMITED                    15.60         11.00         15.20         15.30         15.00         15.10         15.20             -0.10            18            9524          144416.00
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             205.00        140.10        196.80        187.00        184.10        184.70        196.80            -12.10           75            10944         2032041.20
JANATAINS          JANATA INSURANCE COMPANY LTD           13.90         9.00          12.60         12.60         12.60         12.60         12.60             0.00             2             450           5670.00
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    208.40        145.00        174.60        177.00        166.10        167.30        174.60            -7.30            58            8485          1461556.20
KAY&QUE            KAY & QUE (BANGLADESH) LTD             35.80         16.00         32.40         32.00         32.00         32.00         32.40             -0.40            2             350           11200.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  28.60         14.20         19.30         19.40         19.10         19.10         19.30             -0.20            127           90556         1735026.10
KDSALTD            KDS ACCESSORIES LTD.                   93.50         52.80         81.80         88.00         83.00         86.80         81.80             5.00             235           191316        16246287.10
KEYACOSMET         KEYA COSMETICS LIMITED                 16.30         9.60          11.20         11.30         11.00         11.10         11.20             -0.10            402           800651        8935979.10
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         64.50         65.00         62.60         62.90         64.50             -1.60            95            40554         2577279.20
KPPL               KHULNA PRINTING & PACKAGING LTD.       15.40         6.40          8.10          8.20          8.00          8.10          8.10              0.00             14            10400         84364.70
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           90.80         55.30         88.10         88.40         84.00         84.30         88.10             -3.80            859           379509        32479806.90
LANKABAFIN         LANKABANGLA FINANCE LIMITED            43.00         25.60         32.10         32.70         31.90         32.20         32.10             0.10             176           192998        6226084.90
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                36.00         15.00         20.70         20.70         20.50         20.60         20.70             -0.10            10            8806          181816.80
LIBRAINFU          LIBRA INFUSIONS LIMITED                835.00        316.40        454.90        441.10        441.10        441.10        454.90            -13.80           1             48            21172.80
LINDEBD            LINDE BANGLADESH LIMITED               1500.00       1061.00       1271.00       1271.00       1271.00       1271.00       1271.00           0.00             0             0             0.00
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            7.40          4.80          6.70          6.50          6.50          6.50          6.70              -0.20            1             47            305.50
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         10.40         6.10          7.60          7.60          7.50          7.60          7.60              0.00             19            21477         163175.20
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.00         15.00         16.40         16.50         16.30         16.50         16.40             0.10             16            27525         451697.50
MARICO             MARICO BANGLADESH LIMITED              1454.00       1150.00       1153.20       1153.20       1153.20       1153.20       1153.20           0.00             0             0             0.00
MATINSPINN         MATIN SPINNING MILLS LTD.              42.50         35.50         37.80         38.20         37.70         37.90         37.80             0.10             5             1400          53140.00
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         112.50        110.00        107.10        110.00        112.50            -2.50            2             510           56071.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          68.90         45.00         52.20         53.00         53.00         53.00         52.20             0.80             2             110           5830.00
MERCANBANK         MERCANTILE BANK LIMITED                15.30         8.60          14.60         14.80         14.60         14.70         14.60             0.10             32            41881         615299.50
MERCINS            MERCANTILE INSURANCE CO.LTD.           17.40         10.00         16.00         16.40         16.00         16.40         16.00             0.40             4             1550          25250.00
METROSPIN          METRO SPINNING LIMITED                 11.10         6.10          7.30          7.20          7.00          7.10          7.30              -0.20            19            16350         116060.00
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   29.00         14.00         16.00         16.10         15.90         16.00         16.00             0.00             76            106068        1696818.00
MICEMENT           M.I. CEMENT FACTORY LTD.               85.30         70.00         77.00         78.50         77.00         77.30         77.00             0.30             39            3746          290304.70
MIDASFIN           MIDAS FINANCING LIMITED                25.40         14.00         22.80         23.40         22.50         23.40         22.80             0.60             3             2100          48650.00
MIRACLEIND         MIRACLE INDUSTRIES LIMITED             61.00         24.00         55.60         61.00         57.00         60.90         55.60             5.30             45            24202         1447624.70
MITHUNKNIT         MITHUN KNITTING AND DYEING             80.00         52.80         57.30         59.90         57.00         57.70         68.80             -11.10           127           41456         2424046.30
MJLBD              MJL BANGLADESH LIMITED                 129.50        82.90         121.30        122.00        120.70        121.20        121.30            -0.10            92            16862         2043451.20
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           45.20         34.00         41.30         39.50         39.50         39.50         41.30             -1.80            2             250           9875.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               192.00        133.20        184.90        185.00        184.10        184.40        184.90            -0.50            75            11220         2069147.40
MTB                MUTUAL TRUST BANK LIMITED              23.90         14.00         23.30         23.80         23.10         23.40         23.30             0.10             6             6717          158788.80
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         226.00        154.00        182.00        182.00        182.00        182.00        182.00            0.00             0             0             0.00
NAVANACNG          NAVANA CNG LIMITED                     66.40         41.20         60.40         66.40         62.00         66.20         60.40             5.80             109           52380         3378215.20
NBL                NATIONAL BANK LIMITED                  10.30         7.70          9.70          9.80          9.70          9.80          9.70              0.10             184           544447        5308436.00
NCCBANK            N C C BANK LIMITED                     11.40         8.20          11.20         11.20         11.10         11.10         11.20             -0.10            44            42676         474612.80
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         18.20         18.60         18.00         18.20         18.20             0.00             214           208064        3790527.20
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         65.00         26.40         62.80         65.00         61.10         64.30         62.80             1.50             40            13372         854517.10
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         17.50         19.20         19.20         19.20         17.50             1.70             1             113           2169.60
NPOLYMAR           NATIONAL POLYMER IND LTD               105.00        70.00         74.90         75.00         73.60         73.60         74.90             -1.30            2             600           44860.00
NTC                NATIONAL TEA COMPANY LIMITED           739.70        497.00        662.10        680.00        670.00        675.50        662.10            13.40            22            1214          817714.50
OAL                OLYMPIC ACCESSORIES LTD.               38.40         18.90         22.60         23.00         22.50         22.60         22.60             0.00             327           290530        6573071.40
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             367.70        246.40        302.30        303.60        300.00        303.10        302.30            0.80             11            2170          657393.40
ONEBANKLTD         ONE BANK LIMITED                       16.70         11.90         16.00         16.50         16.10         16.50         16.00             0.50             95            162106        2658878.80
ORIONINFU          ORION INFUSION LIMITED                 78.10         51.10         60.70         61.00         59.00         59.50         60.70             -1.20            149           51915         3125938.80
ORIONPHARM         ORION PHARMA LTD.                      44.80         33.40         41.00         42.90         40.70         42.40         41.00             1.40             204           118678        5022264.40
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       33.80         20.70         26.40         26.10         26.10         26.10         26.40             -0.30            1             50            1305.00
PADMAOIL           PADMA OIL COMPANY LIMITED              199.00        161.50        188.20        191.90        188.20        190.80        190.40            0.40             111           12331         2344966.50
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            22.90         9.20          19.50         19.40         19.40         19.40         19.50             -0.10            3             2095          40643.00
PENINSULA          PENINSULA CHITTAGONG LIMITED           29.50         14.00         25.20         25.60         24.80         25.40         25.20             0.20             113           91688         2316804.90
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         20.30         12.90         17.20         18.10         17.50         18.00         17.20             0.80             4             2000          36020.00
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           5.10          4.10          4.80          4.70          4.70          4.70          4.80              -0.10            2             1000          4700.00
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          26.90         18.00         23.50         21.80         21.80         21.80         23.50             -1.70            1             150           3270.00
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          27.90         15.40         27.30         27.80         27.00         27.40         27.30             0.10             12            12230         336973.00
PHPMF1             PHP FIRST MUTUAL FUND                  5.40          4.00          4.70          4.80          4.70          4.80          4.70              0.10             29            11378         53586.60
PIONEERINS         PIONEER INSURANCE COMPANY LTD          35.00         23.40         30.90         30.90         30.90         30.90         30.90             0.00             0             0             0.00
PLFSL              PEOPLE'S LEASING & FIN'L SERV.         16.00         6.50          8.20          8.20          7.90          8.00          8.20              -0.20            43            52864         427612.00
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         5.20          4.00          4.70          4.70          4.60          4.60          4.70              -0.10            10            4528          21028.80
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         87.90         63.50         67.00         70.70         70.70         70.70         67.00             3.70             2             150           10605.00
POWERGRID          POWER GRID COMPANY OF BD LTD.          69.60         46.00         55.20         56.00         54.20         54.40         55.20             -0.80            42            10180         558150.20
PRAGATIINS         PRAGATI INSURANCE LIMITED              31.00         21.20         29.00         29.00         29.00         29.00         29.00             0.00             0             0             0.00
PRAGATILIF         PRAGATI LIFE INSURANCE LTD.            165.40        75.20         102.00        102.00        102.00        102.00        102.00            0.00             0             0             0.00
PREMIERBAN         THE PREMIER BANK LIMITED               9.80          6.70          9.00          9.00          8.90          9.00          9.00              0.00             54            67456         604764.70
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           105.10        74.00         84.90         85.50         84.50         85.10         84.90             0.20             5             1800          153470.00
PREMIERLEA         PREMIER LEASING & FINANCE LTD          14.00         7.50          13.20         14.00         12.40         13.90         13.20             0.70             156           264680        3621408.10
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             5.50          4.30          5.10          5.10          5.00          5.10          5.10              0.00             4             3000          15200.00
PRIMEBANK          PRIME BANK LIMITED                     18.40         13.10         17.30         17.40         16.70         17.40         17.30             0.10             13            16971         292619.90
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         13.30         7.00          9.00          9.10          8.80          9.00          9.00              0.00             20            12847         115565.00
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         61.00         61.00         61.00         61.00         61.00             0.00             0             0             0.00
PRIMETEX           PRIME TEXTILE SPINNING MILLS           24.50         14.50         22.90         22.80         22.20         22.30         22.90             -0.60            14            16500         367580.00
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         15.00         16.00         15.80         15.90         15.00             0.90             9             4894          77904.00
PTL                PARAMOUNT TEXTILE LIMITED              22.30         14.00         19.40         19.40         18.90         19.00         19.40             -0.40            52            49465         946674.00
PUBALIBANK         PUBALI BANK LIMITED                    25.00         15.50         24.30         25.00         23.80         24.40         24.30             0.10             24            7608          187742.60
QSMDRYCELL         QUASEM DRYCELLS LIMITED                135.00        64.20         95.00         97.50         94.00         96.10         95.00             1.10             65            19186         1843448.30
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            156.60        33.60         143.80        144.00        132.10        142.80        143.80            -1.00            27            3275          452598.50
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              74.60         55.10         63.90         65.40         64.10         64.50         63.90             0.60             245           109785        7136603.10
RANFOUNDRY         RANGPUR FOUNDRY LTD                    123.00        93.00         106.00        112.00        108.00        109.50        106.00            3.50             8             2510          274865.00
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     17.90         11.30         17.00         17.80         17.20         17.60         17.00             0.60             266           264712        4638230.70
RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         1614.00       1466.20       1512.00       1512.00       1512.00       1512.00       1512.00           0.00             0             0             0.00
REGENTTEX          REGENT TEXTILE MILLS LTD.              24.30         10.80         15.40         15.60         15.10         15.20         15.40             -0.20            196           106760        1628597.10
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         22.50         10.50         20.50         22.50         21.90         22.40         20.50             1.90             7             1939          43397.50
RNSPIN             R. N. SPINNING MILLS LIMITED           26.60         16.50         23.00         23.50         22.00         22.20         23.00             -0.80            84            131592        3022533.60
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   71.00         38.00         66.10         71.00         66.40         70.30         66.10             4.20             297           384919        26358776.00
RUPALIBANK         RUPALI BANK LIMITED                    38.00         23.00         25.60         26.50         25.70         26.30         25.60             0.70             9             5900          153300.00
RUPALIINS          RUPALI INSURANCE COMPANY LTD           20.00         11.30         18.00         18.50         17.60         18.20         18.00             0.20             7             1822          33259.20
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         45.50         28.10         36.10         37.50         36.20         36.80         36.10             0.70             30            25595         941493.00
SAFKOSPINN         SAFKO SPINNING MILLS LTD               20.50         10.20         13.30         13.20         12.80         13.20         13.30             -0.10            4             2937          38213.60
SAIFPOWER          SAIF POWERTEC LIMITED                  72.80         45.10         50.10         51.70         50.10         51.50         50.10             1.40             150           82742         4236325.50
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               17.00         11.90         14.50         14.50         14.20         14.30         14.50             -0.20            13            13720         197158.00
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               17.90         12.80         14.60         14.40         14.30         14.30         14.60             -0.30            12            7379          105719.70
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         40.50         23.70         37.30         40.50         38.00         39.70         37.30             2.40             150           97434         3827962.60
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            17.40         8.90          16.30         16.30         16.00         16.00         16.30             -0.30            88            88451         1429211.10
SAMATALETH         SAMATA LEATHER COMPLEX LTD             31.00         22.00         26.60         27.00         27.00         27.00         26.60             0.40             1             48            1296.00
SAMORITA           SAMORITA HOSPITAL LIMITED              86.50         61.10         67.20         66.60         66.40         66.50         67.20             -0.70            4             1010          67212.00
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         41.70         27.50         32.20         32.70         32.00         32.70         32.20             0.50             12            7175          230912.50
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           64.70         35.70         47.90         52.60         48.50         52.40         47.90             4.50             616           355330        18330375.70
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         12.50         7.50          11.50         11.50         11.50         11.50         11.50             0.00             0             0             0.00
SEMLLECMF          SEML LECTURE EQUITY MANAGEMENT FUND    13.60         8.00          9.60          9.60          9.60          9.60          9.60              0.00             0             0             0.00
SHAHJABANK         SHAHJALAL ISLAMI BANK LTD.             14.70         10.50         14.10         14.30         14.20         14.20         14.10             0.10             15            9949          141666.70
SHASHADNIM         SHASHA DENIMS LTD.                     77.00         33.30         71.30         73.00         70.40         70.80         71.30             -0.50            76            21262         1533115.20
SHURWID            SHURWID INDUSTRIES LTD.                22.00         8.00          10.40         11.00         10.50         10.60         10.40             0.20             11            5449          57486.90
SIBL               SOCIAL ISLAMI BANK LIMITED             17.20         11.30         16.90         17.00         16.50         17.00         16.90             0.10             37            46163         777790.40
SIMTEX             SIMTEX INDUSTRIES LTD.                 24.80         17.50         21.40         22.00         21.20         22.00         21.40             0.60             20            10567         229025.00
SINGERBD           SINGER BANGLADESH LIMITED              204.00        139.00        182.60        188.00        183.00        185.90        182.60            3.30             23            2936          545340.70
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          42.50         19.30         29.20         31.90         29.30         29.90         29.20             0.70             39            10640         321421.00
SONARBAINS         SONAR BANGLA INSURANCE LTD.            18.10         11.20         16.20         16.80         16.80         16.80         16.20             0.60             2             1525          25620.00
SONARGAON          SONARGAON TEXTILES LIMITED             13.00         7.00          9.60          9.50          9.50          9.50          9.60              -0.10            1             1000          9500.00
SOUTHEASTB         SOUTHEAST BANK LIMITED                 18.20         13.40         17.50         17.60         17.30         17.50         17.50             0.00             35            39662         691964.00
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            12.00         8.00          9.40          9.40          9.30          9.40          9.40              0.00             7             3499          32766.60
SPCL               SHAHJIBAZAR POWER CO. LTD.             176.00        87.00         136.30        144.30        134.90        143.80        136.30            7.50             113           24021         3396097.60
SQUARETEXT         SQUARE TEXTILES LIMITED                77.00         63.00         69.70         69.90         69.50         69.80         69.70             0.10             7             489           34024.00
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         275.00        240.00        245.40        246.00        244.50        244.80        245.40            -0.60            129           17852         4374296.80
STANCERAM          STANDARD CERAMIC INDS LIMITED          72.90         41.40         52.00         52.30         52.30         52.30         52.00             0.30             1             100           5230.00
STANDARINS         STANDARD INSURANCE LIMITED             22.90         10.00         18.60         19.10         17.50         17.70         18.60             -0.90            5             4700          84670.00
STANDBANKL         STANDARD BANK LIMITED                  11.90         7.80          11.00         11.20         10.90         11.20         11.00             0.20             63            131954        1470990.00
SUMITPOWER         SUMMIT POWER LIMITED                   43.80         31.40         37.40         37.40         37.00         37.10         37.40             -0.30            113           64524         2397615.10
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      38.50         15.40         19.20         20.50         19.30         20.50         19.20             1.30             4             2811          56932.30
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          20.00         12.40         16.80         16.80         16.80         16.80         16.80             0.00             0             0             0.00
TALLUSPIN          TALLU SPINNING MILLS LIMITED           26.90         7.70          9.30          9.50          9.10          9.20          9.30              -0.10            22            36813         341159.60
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         53.20         41.80         47.10         47.60         47.00         47.20         47.10             0.10             101           49067         2320095.30
TOSRIFA            TOSRIFA INDUSTRIES LIMITED             26.20         12.70         19.30         19.00         18.60         19.00         19.30             -0.30            17            4466          84333.60
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.50          4.20          5.10          5.10          5.10          5.10          5.10              0.00             8             33000         168300.00
TRUSTBANK          TRUST BANK LIMITED                     24.90         15.10         23.50         23.60         23.40         23.40         23.50             -0.10            18            10698         251466.20
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     14.10         9.30          11.10         11.10         10.90         10.90         11.10             -0.20            79            87960         964458.60
UCB                UNITED COMMERCIAL BANK LTD.            22.30         15.10         20.20         20.40         20.00         20.30         20.20             0.10             116           197006        3982065.40
UNIONCAP           UNION CAPITAL LIMITED                  17.40         10.20         16.00         17.40         16.20         17.10         16.00             1.10             320           614309        10346697.20
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            54.80         39.00         47.20         49.40         47.00         49.00         47.20             1.80             245           107826        5224989.00
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               8.20          4.40          5.00          5.10          4.90          4.90          5.00              -0.10            168           432219        2136632.80
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 175.30        133.00        140.10        143.80        139.90        140.60        140.10            0.50             103           17753         2496135.90
USMANIAGL          USMANIA GLASS SHEET FAC LTD            124.00        71.00         87.80         87.00         86.60         86.70         87.80             -1.10            7             1280          111250.00
UTTARABANK         UTTARA BANK LIMITED                    26.00         16.50         24.00         24.20         24.10         24.20         24.00             0.20             15            11565         279036.50
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         65.50         44.10         59.60         62.00         60.50         60.90         59.60             1.30             3             2600          158300.00
VAMLBDMF1          VANGUARD AML BD FINANCE MUTUAL FUND ON 13.20         8.00          9.80          9.80          9.80          9.80          9.80              0.00             0             0             0.00
VAMLRBBF           VANGUARD AML RUPALI BANK BALANCED FUND 10.20         8.60          8.60          8.90          8.80          8.90          8.60              0.30             2             850           7530.00
WATACHEM           WATA CHEMICALS LTD.                    192.40        121.00        165.20        165.20        165.20        165.20        165.20            0.00             0             0             0.00
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           33.80         20.70         31.50         30.40         29.50         29.80         31.50             -1.70            97            35313         1054077.60
YPL                YEAKIN POLYMER LIMITED                 47.00         25.20         30.40         30.60         29.80         30.00         30.40             -0.40            332           229992        6936217.70
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   26.50         14.60         17.00         17.10         16.60         16.70         17.00             -0.30            64            81380         1373465.00
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               24.50         15.00         17.20         17.20         17.20         17.20         17.20             0.00             8             3464          59580.80

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

Leave a Reply

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

*