Home | Breaking News | Chittagong Stock Exchange Limited MARKET SUMMARY

Chittagong Stock Exchange Limited MARKET SUMMARY

WT24 Desk

CASPI (CSE All Share Price Index)    : 19241.9637       Issues Traded           : 238
Change in Index (Value)              :    -32.2529      Issues Gained           : 73
Change in Index (%)                  :    -0.1673       Issues Incurred Loss    : 128
CSE-30 Index                         : 17295.8965       Issues Remained Unchange: 37
Change in Index (%)                  :    -0.1387   
Change in Index (Value)              :    -24.0277  
CSCX (CSE Selective Categories Index): 11624.1540
Change in Index (%)                  :    -0.2076   
Change in Index (Value)              :    -24.1809  
CSE 50 (Benchmark Index)       : 1448.7830 
Change in Index (%)                  :    -0.2642   
Change in Index (Value)              :    -3.8376   
CSI (CSE SHARIAH Index)              : 1244.6775 
Change in Index (%)                  :    -0.1186   
Change in Index (Value)              :    -1.4775   
Turnover in Value in Taka      : 205,848,293.70
Turnover in Volume             : 7064061
Contract Numbers               : 7114
Issued Capital in Taka         : 631,526,942,050.00
Closing Market Capital in Taka : 3,518,462,826,520.00
Number of Listed Securities    : 307
Number of Companies            : 269
Number of Mutual Fund          : 36
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        6.40         6.60           -0.20        7836             5              50400.40
21017    1STPRIMFMF PRIME FINANCE 1ST MUTUAL FUND       16.30        16.00          0.30         3500             2              57050.00
24010    AAMRANETAAMRA NETWORKS LIMITED                 94.30        89.30          5.00         48534            234            4543757.80
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               32.40        32.80          -0.40        13400            13             436840.00
21038    ABB1STMFAB BANK 1ST MUTUAL FUND                6.70         6.70           0.00         44901            12             300299.40
22002    ABBANK AB BANK LIMITED                         23.30        23.20          0.10         75732            70             1759493.10
13003    ACI ADVANCED CHEMICAL INDUSTRIES               474.30       464.10         10.20        459              17             216576.00
13021    ACIFORMULA ACI FORMULATIONS LIMITED            178.30       178.00         0.30         252              5              44625.80
13031    ACMELABACME LABORATORIES LTD.                  114.90       114.30         0.60         3820             21             438360.00
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          36.90        37.20          -0.30        29020            44             1069756.50
13029    AFCAGROAFC AGRO BIOTECH LTD.                   46.20        46.10          0.10         2812             6              129814.40
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            63.80        64.10          -0.30        890              3              56722.00
24006    AGNISYSL AGNI SYSTEMS LIMITED                  21.70        22.60          -0.90        1001             2              21723.00
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           24.40        24.20          0.20         31687            29             765029.00
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               11.60        11.10          0.50         11656            5              135117.80
32021    AMANFEEDAMAN FEED LIMITED                      65.00        65.00          0.00         1200             3              78000.00
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         405.00       415.00         -10.00       50               2              20250.00
12025    ANLIMAYARN ANLIMA YARN DYEING LIMITED          32.40        33.00          -0.60        6400             6              207650.00
16003    ANWARGALV ANWAR GALVANIZING LIMITED            82.40        82.10          0.30         650              3              53460.00
17002    APEXFOOTAPEX FOOTWEAR LIMITED                  322.00       330.00         -8.00        100              1              32200.00
17001    APEXTANRY APEX TANNERY LIMITED                 153.20       147.10         6.10         650              10             99597.00
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        16.50        16.50          0.00         39258            67             645180.00
32002    ARAMIT ARAMIT LIMITED                          340.00       337.50         2.50         100              3              34150.00
15005    ARAMITCEM ARAMIT CEMENT LIMITED                32.40        32.50          -0.10        850              7              27220.00
12044    ARGONDENIMARGON DENIMS LIMITED                 31.20        31.40          -0.20        12599            16             394018.80
11022    ASIAPACINS ASIA PACIFIC GEN INS CO LTD         24.00        24.00          0.00         500              1              12000.00
21044    ATCSLGFASIAN TIGER SANDHANI LIFE GROWTH FUND   11.50        11.30          0.20         1009             2              11651.70
14018    BANGAS BANGAS LIMITED                          152.40       151.40         1.00         275              4              41839.00
22022    BANKASIA BANK ASIA LIMITED                     23.20        23.70          -0.50        9000             10             210130.00
20011    BARKAPOWERBARAKA POWER LIMITED                 36.40        36.80          -0.40        6242             19             228191.00
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       26.60        26.70          -0.10        700              3              18620.00
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            39.20        39.80          -0.60        15815            28             624481.00
16035    BBSCABLESBBS CABLES LTD.                       114.80       116.60         -1.80        10886            66             1258123.60
24004    BDCOM BDCOM ONLINE LIMITED                     28.00        28.30          -0.30        43428            76             1217346.30
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       21.70        21.70          0.00         89312            37             1948302.40
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               27.70        28.30          -0.60        17539            30             486656.40
16017    BDWELDING BD WELDING ELECTRODES LIMITED        26.10        25.70          0.40         21255            29             565316.00
14021    BEACHHATCH BEACH HATCHERY  LTD.                18.90        17.60          1.30         35144            60             658696.40
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         20.30        20.40          -0.10        14370            21             291821.00
32003    BEXIMCO BEXIMCO LIMITED                        26.70        26.80          -0.10        66296            91             1769555.40
11010    BGIC BD GENERAL INSURANCE COMPANY              21.40        21.40          0.00         1167             7              24917.10
25011    BIFC BD INDUSTRIAL FINANCE CO. LTD             11.20        10.60          0.60         10500            14             112960.00
11039    BNICLBANGLADESH NATIONAL INSURANCE COMPANY LIM 20.10        20.00          0.10         8350             15             167835.00
22029    BRACBANK BRAC BANK LIMITED                     105.60       106.10         -0.50        19390            36             2053995.60
32004    BSC BD SHIPPING CORPORATION LTD                45.80        45.90          -0.10        10850            34             495778.80
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       103.20       103.50         -0.30        2512             9              262298.40
16032    BSRMLTDBANGLADESH STEEL RE-ROLLING MILLS LTD.  101.70       104.90         -3.20        74693            286            7670460.40
16022    BSRMSTEEL BSRM STEELS LIMITED                  78.00        79.30          -1.30        5879             27             460519.90
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           104.70       104.70         0.00         7848             23             821140.50
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             8.80         8.70           0.10         5700             10             50085.00
21048    CAPMBDBLMFCAPM BDBL MUTUAL FUND 01             8.70         9.60           -0.90        1100             2              9580.00
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         20.00        20.10          -0.10        38009            57             763519.60
22006    CITYBANK THE CITY BANK LIMITED                 52.80        52.90          -0.10        3415             7              180312.00
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      18.50        18.50          0.00         2650             4              49175.00
12053    CNATEXC & A TEXTILES LTD.                      8.80         8.30           0.50         154128           148            1354678.00
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            161.40       162.30         -0.90        125              3              20180.00
11029    CONTININS CONTINENTAL INSURANCE LIMITED        22.10        22.10          0.00         200              1              4420.00
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           219.10       212.10         7.00         4979             64             1083235.90
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        9.50         9.30           0.20         82467            100            786270.80
25018    DBH DELTA BRAC HOUSING FIN. CORP.              139.20       137.10         2.10         453              5              63070.00
21023    DBH1STMF DBH FIRST MUTUAL FUND                 9.40         9.50           -0.10        3500             3              32950.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         108.50       109.30         -0.80        2962             8              320027.00
12023    DELTASPINN DELTA SPINNERS LIMITED              9.70         9.80           -0.10        71240            42             694889.50
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           44.80        46.10          -1.30        1379             6              61777.50
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          24.00        23.60          0.40         95576            74             2259377.80
22014    DHAKABANK DHAKA BANK LIMITED                   22.70        23.00          -0.30        102305           65             2330484.50
20019    DOREENPWRDOREEN POWER GENERATIONS AND SYSTEMS  118.00       117.60         0.40         220              2              25672.00
12059    DSSLDRAGON SWEATER & SPINNING LTD.             17.50        17.80          -0.30        32372            38             565864.30
21018    EBL1STMF EBL FIRST MUTUAL FUND                 9.60         9.60           0.00         7748             6              74490.80
21035    EBLNRBMF EBL NRB MUTUAL FUND                   6.60         6.70           -0.10        4580             3              30238.00
16015    ECABLES EASTERN CABLES LIMITED                 212.00       210.00         2.00         742              8              155480.00
18002    EHL EASTERN HOUSING LIMITED                    50.40        51.10          -0.70        3800             7              191670.00
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          18.30        18.40          -0.10        3825             16             70476.50
12043    ENVOYTEXENVOY TEXTILES LIMITED                 35.80        37.00          -1.20        30020            5              1072727.00
12060    ETLEVINCE TEXTILES LIMITED                     16.60        16.70          -0.10        23400            30             388180.00
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          17.00        16.90          0.10         107382           71             1825113.70
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   7.90         7.70           0.20         225090           89             1763389.60
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            20.10        20.00          0.10         32720            35             656492.00
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    11.60        11.70          -0.10        40324            29             466829.60
25017    FASFIN FAS FINANCE & INVESTMENT LTD            22.30        22.40          -0.10        154730           55             3453828.00
21040    FBFIFFIRST BANGLADESH FIXED INCOME FUND        5.90         6.00           -0.10        12800            9              75520.00
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       12.70        12.80          -0.10        2994             4              38033.80
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 19.70        19.90          -0.20        30687            34             603987.30
14022    FINEFOODS FINE FOODS LIMITED                   40.00        37.70          2.30         54708            84             2166870.20
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      15.10        15.10          0.00         219739           49             3317643.10
17010    FORTUNEFORTUNE SHOES LIMITED                   41.10        41.80          -0.70        27027            62             1115260.70
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         17.30        17.30          0.00         51930            46             899566.00
14017    FUWANGFOOD FU-WANG FOODS LIMITED               21.20        21.10          0.10         111240           99             2369436.00
20014    GBBPOWERGBB POWER LTD.                         19.40        19.60          -0.20        15283            32             296804.50
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           9.50         9.50           0.00         551510           142            5306436.30
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       42.60        43.20          -0.60        11305            27             485038.00
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             38.90        39.80          -0.90        500              6              19430.00
16021    GOLDENSON GOLDEN SON LIMITED                   13.50        13.60          -0.10        6800             11             92030.00
26001    GP GRAMEENPHONE LIMITED                        468.50       467.30         1.20         1593             23             745525.00
16024    GPHISPATGPH ISPAT LTD.                         39.00        38.20          0.80         16597            18             642702.00
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       91.00        94.00          -3.00        400              2              36400.00
21028    GREENDELMF GREEN DELTA MUTUAL FUND             9.30         9.20           0.10         1000             2              9300.00
11003    GREENDELT GREEN DELTA INSURANCE COMPANY        61.80        61.50          0.30         300              1              18540.00
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    31.20        31.00          0.20         3350             5              104010.00
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      63.10        60.00          3.10         95               3              5997.50
12052    HFLHAMID FABRICS LTD.                          26.00        26.30          -0.30        33526            51             875139.60
12024    HRTEX H.R.TEXTILE MILLS LIMITED                33.00        33.10          -0.10        500              1              16500.00
40001    IBBLPBOND IBBL MUDARABA PERPETUAL BOND         966.00       966.00         0.00         5                1              4830.00
25001    ICB INVESTMENT CORP OF BANGLADESH              164.50       163.00         1.50         358              7              58728.40
21015    ICB2NDNRB ICB AMCL 2ND NRB MUTUA FUND          10.50        10.50          0.00         500              1              5250.00
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         6.60         6.70           -0.10        2744             7              18110.40
21019    ICBAMCL2ND ICB AMCL SECOND MUTUAL FUND         8.50         8.60           -0.10        500              1              4250.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             7.20         7.30           -0.10        3500             2              25200.00
25002    IDLC IDLC FINANCE LIMITED                      87.10        87.20          -0.10        2290             4              200136.00
16031    IFADAUTOSIFAD AUTOS LIMITED                    131.50       130.40         1.10         890              4              116789.50
22010    IFIC INTL FINANCE INV & COMM BANK              18.00        18.00          0.00         73719            68             1326991.90
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          7.30         7.40           -0.10        500              1              3650.00
25015    ILFSL INT'L LEASING & FINANCIAL SERV           22.00        21.70          0.30         8000             7              175800.00
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          40.60        40.60          0.00         1350             8              55015.00
24005    INTECH INTECH LIMITED                          17.70        18.00          -0.30        34310            45             608283.40
25012    IPDC IPDC FINANCE LIMITED                      49.40        49.50          -0.10        2150             7              106265.00
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      34.00        34.40          -0.40        96781            70             3301686.80
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      20.60        20.80          -0.20        6500             8              133941.60
24003    ISNLTD INFORMATION SERVICES NETWORK L          23.50        23.80          -0.30        5                1              117.50
24009    ITCIT CONSULTANTS LIMITED                      37.10        37.50          -0.40        2516             11             93506.60
22028    JAMUNABANK JAMUNA BANK LIMITED                 21.60        21.40          0.20         209896           57             4522857.00
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     187.10       183.50         3.60         1786             18             334003.00
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  18.40        18.40          0.00         73870            62             1362104.00
16034    KDSALTDKDS ACCESSORIES LTD.                    66.50        67.00          -0.50        2086             11             140554.20
13017    KEYACOSMET KEYA COSMETICS LIMITED              12.70        12.60          0.10         292675           117            3704660.50
20010    KPCL KHULNA POWER COMPANY LIMITED              59.00        59.30          -0.30        4710             18             277961.80
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           11.90        11.80          0.10         7850             9              93400.00
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        52.80        54.00          -1.20        105820           253            5618339.20
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         50.00        50.10          -0.10        244480           104            12233984.00
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             61.20        60.00          1.20         25686            92             1569570.30
13012    LIBRAINFU LIBRA INFUSIONS LIMITED              530.00       531.10         -1.10        100              1              53000.00
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      10.70        10.50          0.20         53899            36             571214.80
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            20.20        20.30          -0.10        1285             4              25900.00
13022    MARICO MARICO BANGLADESH LIMITED               1115.00      1115.00        0.00         10               1              11150.00
12048    MATINSPINNMATIN SPINNING MILLS LTD.            38.20        38.60          -0.40        1500             7              57322.50
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       59.10        60.50          -1.40        176              2              10401.60
22023    MERCANBANK MERCANTILE BANK LIMITED             25.50        25.50          0.00         26822            16             683756.80
11034    MERCINS MERCANTILE INSURANCE CO.LTD.           24.80        24.80          0.00         32350            4              800930.00
12035    METROSPIN METRO SPINNING LIMITED               12.00        11.80          0.20         54124            55             654287.90
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      20.00        20.20          -0.20        6909             11             138611.00
15010    MICEMENT M.I. CEMENT FACTORY LTD.              84.20        83.60          0.60         330              4              27786.00
25005    MIDASFIN MIDAS FINANCING LIMITED               45.30        44.00          1.30         3250             9              146986.20
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          51.30        50.80          0.50         37244            85             1922361.10
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          27.80        28.70          -0.90        5980             18             167947.00
20012    MJLBD MJL BANGLADESH LIMITED                   108.80       109.00         -0.20        2201             10             239160.50
23001    MONNOCERA MONNO CERAMIC INDUSTRIES LTD         95.70        99.20          -3.50        8768             41             842165.30
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            186.60       188.80         -2.20        138              5              25719.80
22018    MTBMUTUAL TRUST BANK LIMITED                   34.40        34.40          0.00         501              2              17234.40
22003    NBL NATIONAL BANK LIMITED                      12.60        12.60          0.00         230001           120            2893247.60
22016    NCCBANK N C C BANK LIMITED                     17.30        17.30          0.00         39564            30             682795.80
32020    NFMLNATIONAL FEED MILL LTD.                    19.30        19.30          0.00         17782            25             342486.20
11032    NORTHRNINS NORTHERN GENERAL INSURANCE CO.      23.00        23.10          -0.10        1073             2              24679.00
14010    NTC NATIONAL TEA COMPANY LIMITED               620.00       620.00         0.00         55               4              34100.00
12063    NURANINURANI DYEING & SWEATER LTD.             19.50        19.90          -0.40        27000            21             528100.00
16033    OALOLYMPIC ACCESSORIES LTD.                    20.50        20.40          0.10         34681            52             710709.50
16036    OIMEXOIMEX ELECTRODE LIMITED                   69.80        70.60          -0.80        34194            134            2396352.10
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             278.10       279.00         -0.90        7835             30             2189633.00
22021    ONEBANKLTD ONE BANK LIMITED                    23.80        23.80          0.00         37220            24             886966.00
13008    ORIONINFU ORION INFUSION LIMITED               54.90        54.90          0.00         2343             7              128838.50
13027    ORIONPHARMORION PHARMA LTD.                    48.10        48.00          0.10         840              6              40432.00
10011    PADMALIFEPADMA ISLAMI LIFE INSURANCE LTD.      49.80        52.00          -2.20        753              3              38289.40
12061    PDLPACIFIC DENIMS LIMITED                      20.00        20.00          0.00         20270            32             404750.00
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          23.90        24.00          -0.10        6080             10             145414.00
21025    PF1STMF PHOENIX FIN. 1ST MUTUAL FUND           7.00         7.30           -0.30        1000             3              7060.00
11013    PHENIXINS PHOENIX INSURANCE COMPANY LTD        29.90        28.50          1.40         163              1              4873.70
25016    PHOENIXFIN PHOENIX FINANCE & INVESTMENTS       39.40        39.50          -0.10        643              5              23877.30
21031    PHPMF1 PHP FIRST MUTUAL FUND                   6.50         6.50           0.00         3367             9              21885.50
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           14.00        13.20          0.80         126422           102            1768947.30
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      6.40         6.30           0.10         14183            11             89867.60
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        52.40        52.10          0.30         4690             10             245549.00
22031    PREMIERBAN THE PREMIER BANK LIMITED            15.50        15.60          -0.10        49038            37             761642.00
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       17.80        17.90          -0.10        5000             7              88800.00
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          7.20         7.20           0.00         500              1              3600.00
22013    PRIMEBANK PRIME BANK LIMITED                   26.50        26.50          0.00         1060             3              28002.00
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        12.50        12.40          0.10         17866            18             221196.40
12002    PRIMETEX PRIME TEXTILE SPINNING MILLS          26.20        26.50          -0.30        3610             9              94682.40
11037    PROVATIINS PROVATI INSURANCE CO. LTD           20.30        21.00          -0.70        922              4              18693.20
12046    PTLPARAMOUNT TEXTILE LIMITED                   41.10        42.60          -1.50        33409            61             1372988.30
22007    PUBALIBANK PUBALI BANK LIMITED                 30.30        30.50          -0.20        25000            19             755949.60
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             81.70        80.00          1.70         27624            60             2224144.50
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         165.90       169.00         -3.10        1455             10             241310.00
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           61.10        61.30          -0.20        27781            86             1703208.60
16016    RANFOUNDRY RANGPUR FOUNDRY LTD                 132.40       130.20         2.20         1175             7              155580.00
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       18.90        18.60          0.30         173523           181            3291322.10
12058    REGENTTEXREGENT TEXTILE MILLS LTD.             21.80        21.90          -0.10        8420             7              184006.00
12038    RNSPIN R. N. SPINNING MILLS LIMITED            17.00        16.90          0.10         92812            73             1573314.70
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  63.70        63.50          0.20         11951            33             758581.00
22005    RUPALIBANK RUPALI BANK LIMITED                 56.10        56.60          -0.50        5058             23             284154.50
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            17.50        17.60          -0.10        20500            14             358750.00
18010    SAIFPOWERSAIF POWERTEC LIMITED                 33.60        33.70          -0.10        37885            107            1271134.00
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              17.60        17.60          0.00         9135             10             160636.00
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       34.70        34.40          0.30         8230             12             287132.00
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          22.60        22.70          -0.10        30266            41             686399.20
17007    SAMATALETH SAMATA LEATHER COMPLEX LTD          68.00        70.80          -2.80        140              2              9520.00
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      31.20        30.50          0.70         4039             4              126016.80
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           34.80        35.10          -0.30        10748            14             374986.60
21045    SEMLLECMFSEML LECTURE EQUITY MANAGEMENT FUND   8.90         9.40           -0.50        500              3              4460.00
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          32.20        32.20          0.00         140883           51             4532045.80
12054    SHASHADNIMSHASHA DENIMS LTD.                   61.50        60.70          0.80         5953             21             365982.60
12062    SHEPHERDSHEPHERD INDUSTRIES LIMITED            30.60        30.80          -0.20        3020             7              93864.00
16028    SHURWIDSHURWID INDUSTRIES LTD.                 15.60        15.70          -0.10        32400            18             506945.00
22027    SIBL SOCIAL ISLAMI BANK LIMITED                24.00        24.50          -0.50        12225            19             293687.50
12057    SIMTEXSIMTEX INDUSTRIES LTD.                   29.80        30.20          -0.40        94500            12             2791850.00
16019    SINGERBD SINGER BANGLADESH LIMITED             194.20       194.80         -0.60        1815             23             353500.00
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       58.10        55.40          2.70         7292             23             409998.10
11024    SONARBAINS SONAR BANGLA INSURANCE LTD.         19.40        18.80          0.60         9000             2              174600.00
12022    SONARGAON SONARGAON TEXTILES LIMITED           16.70        16.00          0.70         3450             9              57375.00
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              21.80        21.90          -0.10        17217            19             375293.90
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         17.50        17.70          -0.20        16483            19             287272.00
20017    SPCLSHAHJIBAZAR POWER CO. LTD.                 119.00       119.20         -0.20        2289             15             273055.70
12034    SQUARETEXT SQUARE TEXTILES LIMITED             65.20        65.10          0.10         277              9              18101.70
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      301.70       302.00         -0.30        4812             57             1451146.30
23003    STANCERAM STANDARD CERAMIC INDS LIMITED        107.50       115.00         -7.50        20               1              2150.00
11031    STANDARINS STANDARD INSURANCE LIMITED          31.00        31.50          -0.50        778              1              24118.00
22020    STANDBANKL STANDARD BANK LIMITED               15.60        15.80          -0.20        23181            26             361460.50
20004    SUMITPOWER SUMMIT POWER LIMITED                36.10        36.20          -0.10        4716             17             170159.90
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    24.70        25.00          -0.30        1584             3              39116.40
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         10.60        10.10          0.50         33190            39             349928.40
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        43.80        44.00          -0.20        8988             32             394344.80
12056    TOSRIFATOSRIFA INDUSTRIES LIMITED              24.70        25.00          -0.30        7217             11             178330.50
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           6.70         6.70           0.00         29373            8              196461.80
22032    TRUSTBANK TRUST BANK LIMITED                   42.50        42.50          0.00         4046             10             171955.20
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      11.90        12.00          -0.10        69631            64             834692.00
22004    UCBUNITED COMMERCIAL BANK LTD.                 23.20        23.30          -0.10        85561            56             1987120.20
25013    UNIONCAP UNION CAPITAL LIMITED                 19.00        19.20          -0.20        12470            15             236930.00
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           55.00        55.30          -0.30        115              1              6325.00
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             5.60         5.60           0.00         141268           53             782099.00
20018    UPGDCLUNITED POWER GENERATION & DISTRIBUTION C 183.50       182.30         1.20         31421            143            5674871.30
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          94.40        94.10          0.30         1016             13             95943.00
22024    UTTARABANK UTTARA BANK LIMITED                 35.20        35.30          -0.10        15536            28             549410.30
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       72.60        73.50          -0.90        129              2              9348.00
13015    WATACHEMWATA CHEMICALS LTD.                    264.80       246.60         18.20        693              11             183531.80
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         31.00        31.30          -0.30        93078            92             2893484.90
32022    YPLYEAKIN POLYMER LIMITED                      23.90        24.00          -0.10        26869            48             640713.70
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 22.60        22.70          -0.10        920              3              20843.70
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               16.70        16.80          -0.10        7130             14             120023.50

------------------------------------------------------------------------------------------------------------------------------------------
 
				BULK TRADE
----------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId & Scrip Name                  Average(Tk.)       Maximum(Tk.)           Minimum(Tk.)           Total Volume Value (Tk.)        Trades      
------------------------------------- ------------------ ---------------------- ---------------------- ------------ ------------------ ----------- 
20016 CVO PETROCHEMICAL REFINERY LTD  200.50             200.500000             200.500000             148500       29774250.00        1
12042 GENERATION NEXT FASHIONS LTD.   9.60               9.600000               9.600000               100000       960000.00          1

--------------------------------------------------------------------------------------------------------------------------------
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
20007 JAMUNAOIL  JAMUNA OIL COMPANY LIMITED                              200.60        202.00       199.20       4218              58         846118.30
20002 PADMAOIL  PADMA OIL                                                246.63        250.00       243.20       585               49         144280.50

--------------------------------------------------------------------------------------------------------------------------------------------------------------
				FOREIGN TRADE
-------------------------------------------------------------------------------------------------------------------------------
ScripId & Scrip Name                  Average(Tk.)     Maximum(Tk.)           Minimum(Tk.)           Total Volume Value(Tk.)       Trades      
------------------------------------- ---------------- ---------------------- ---------------------- ------------ ---------------- ----------- 

-------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
BEACHHATCH         18.90      17.60          1.30            7.3864
WATACHEM           264.80     246.60         18.20           7.3804
FINEFOODS          40.00      37.70          2.30            6.1008
PLFSL              14.00      13.20          0.80            6.0606
CNATEX             8.80       8.30           0.50            6.0241
BIFC               11.20      10.60          0.60            5.6604
AAMRANET           94.30      89.30          5.00            5.5991
HAKKANIPUL         63.10      60.00          3.10            5.1667
TALLUSPIN          10.60      10.10          0.50            4.9505
PHENIXINS          29.90      28.50          1.40            4.9123

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
CAPMBDBLMF         8.70       9.60           -0.90           -9.3750
STANCERAM          107.50     115.00         -7.50           -6.5217
SEMLLECMF          8.90       9.40           -0.50           -5.3191
PADMALIFE          49.80      52.00          -2.20           -4.2308
PF1STMF            7.00       7.30           -0.30           -4.1096
AGNISYSL           21.70      22.60          -0.90           -3.9823
SAMATALETH         68.00      70.80          -2.80           -3.9548
MONNOCERA          95.70      99.20          -3.50           -3.5282
PTL                41.10      42.60          -1.50           -3.5211
PROVATIINS         20.30      21.00          -0.70           -3.3333

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
CVOPRL             30857485.90        153479          65
LANKABAFIN         12233984.00        244480          104
BSRMLTD            7670460.40         74693           286
GENNEXT            6266436.30         651510          143
UPGDCL             5674871.30         31421           143
LAFSURCEML         5618339.20         105820          253
AAMRANET           4543757.80         48534           234
SHAHJABANK         4532045.80         140883          51
JAMUNABANK         4522857.00         209896          57
KEYACOSMET         3704660.50         292675          117

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
GENNEXT            6266436.30         651510          143
KEYACOSMET         3704660.50         292675          117
LANKABAFIN         12233984.00        244480          104
NBL                2893247.60         230001          120
FAMILYTEX          1763389.60         225090          89
FIRSTSBANK         3317643.10         219739          49
JAMUNABANK         4522857.00         209896          57
RDFOOD             3291322.10         173523          181
FASFIN             3453828.00         154730          55
CNATEX             1354678.00         154128          148

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
BSRMLTD            7670460.40         74693           286
LAFSURCEML         5618339.20         105820          253
AAMRANET           4543757.80         48534           234
RDFOOD             3291322.10         173523          181
CNATEX             1354678.00         154128          148
GENNEXT            6266436.30         651510          143
UPGDCL             5674871.30         31421           143
OIMEX              2396352.10         34194           134
NBL                2893247.60         230001          120
KEYACOSMET         3704660.50         292675          117

------------------------------------------------------------
 
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                          Date: Dec 17 2017                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
1           GENERAL INSURANCE                                  47          60447           1362814.80           30                    15            5              5               5
2           TEXTILE N CLOTHING                                 1265        1935436         26298436.00          43                    47            12             23              12
3           PHARMA N CHEMICAL                                  478         461599          10730944.10          23                    22            7              8               7
4           FOODS N ALLIED                                     515         399365          11548721.20          12                    14            5              4               5
5           CEMENT                                             267         107125          5693525.20           7                     5             1              3               1
6           ENG N ELECTRICAL                                   1022        459128          23254904.00          29                    30            9              12              9
7           LEATHR N FOOTWEAR                                  167         53603           2826148.00           6                     7             2              3               2
8           SERVICES N PROPERTY                                192         199896          2771628.60           7                     5             0              5               0
9           PAPERS N PRINTING                                  120         52481           2431756.70           4                     8             4              0               4
10          ENERGY                                             481         240559          39761152.50          16                    19            4              11              4
11          MUTUAL FUNDS                                       93          144641          1031275.60           36                    17            3              11              3
12          BANK                                               1015        1661959         36858458.80          29                    24            5              14              5
13          CERAMIC                                            193         104982          3734361.90           5                     6             1              4               1
16          ICT                                                382         143194          6921574.60           8                     9             2              5               2
17          LEASING N FINANCE                                  443         728927          21572560.20          22                    28            8              12              8
18          CORPORATE BOND                                     1           5               4830.00              2                     0             0              0               0
19          LIFE INSURANCE                                     20          9514            533851.20            12                    6             1              4               1
20          TELECOMMUNICATION                                  32          4105            1007823.40           2                     3             1              1               1
30          MISCELLANEOUS                                      381         297095          7503526.90           14                    13            4              5               4

----------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                                                                         SECTOR WISE CONCENTRATION                                                                    
                                                                           Date: Dec 17 2017                                                                     
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
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                                               36858458.80            17.91              406941948311.30        32.39                                           .0091                                         64625.1996         -.30
CEMENT                                             5693525.20             2.77               44636537756.60         3.55                                            .0128                                         5571.6381          -1.12
CERAMIC                                            3734361.90             1.81               9795612330.50          .78                                             .0381                                         712.0599           -.89
ENERGY                                             39761152.50            19.32              102473479113.70        8.16                                            .0388                                         10447.2530         -.37
ENG N ELECTRICAL                                   23254904.00            11.30              73597829276.20         5.86                                            .0316                                         7502.5977          -.25
FOODS N ALLIED                                     11548721.20            5.61               38088069891.20         3.03                                            .0303                                         18681.8059         -.16
GENERAL INSURANCE                                  1362814.80             .66                19312190665.60         1.54                                            .0071                                         7745.9973          .13
ICT                                                6921574.60             3.36               7230635570.60          .58                                             .0957                                         9940.5974          -.24
LEASING N FINANCE                                  21572560.20            10.48              66169891619.70         5.27                                            .0326                                         31970.8657         .33
LEATHR N FOOTWEAR                                  2826148.00             1.37               11709323696.80         .93                                             .0241                                         6630.4116          -.28
LIFE INSURANCE                                     533851.20              .26                24131526615.20         1.92                                            .0022                                         94009.5369         -.33
MISCELLANEOUS                                      7503526.90             3.65               58332824460.60         4.64                                            .0129                                         10338.2250         -.09
MUTUAL FUNDS                                       1031275.60             .50                23944879154.80         1.91                                            .0043                                         6588.9968          -.41
PAPERS N PRINTING                                  2431756.70             1.18               2538699081.80          .20                                             .0958                                         1243.8238          2.85
PHARMA N CHEMICAL                                  10730944.10            5.21               220207441263.30        17.53                                           .0049                                         38670.0116         .09
SERVICES N PROPERTY                                2771628.60             1.35               23552537386.70         1.87                                            .0118                                         2231.5014          -.50
TELECOMMUNICATION                                  1007823.40             .49                67757843722.40         5.39                                            .0015                                         2661.9096          .22
TEXTILE N CLOTHING                                 26298436.00            12.78              53605017904.50         4.27                                            .0491                                         2449.8404          -.06

---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
		           SECURITIES STATEMENT
-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripCd            ScripName                              YearHigh      YearLow       OpenPrice     ScripHigh     ScripLow      ClosePrice    PrevClosePrice    Difference       Trades        Volume        Value         
------------------ -------------------------------------- ------------- ------------- ------------- ------------- ------------- ------------- ----------------- ---------------- ------------- ------------- ------------- 
1JANATAMF          FIRST JANATA BANK MUTUAL FUND          8.90          5.90          6.60          6.50          6.40          6.40          6.60              -0.20            5             7836          50400.40
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          17.40         11.30         16.00         16.30         16.30         16.30         16.00             0.30             2             3500          57050.00
AAMRANET           AAMRA NETWORKS LIMITED                 153.70        84.60         89.30         95.00         89.00         94.30         89.30             5.00             234           48534         4543757.80
AAMRATECH          AAMRA TECHNOLOGIES LTD.                43.60         30.20         32.80         33.40         32.40         32.40         32.80             -0.40            13            13400         436840.00
ABB1STMF           AB BANK 1ST MUTUAL FUND                8.30          5.80          6.70          6.70          6.60          6.70          6.70              0.00             12            44901         300299.40
ABBANK             AB BANK LIMITED                        27.70         17.30         23.20         23.40         23.10         23.30         23.20             0.10             70            75732         1759493.10
ACI                ADVANCED CHEMICAL INDUSTRIES           635.00        388.60        464.10        475.00        467.00        474.30        464.10            10.20            17            459           216576.00
ACIFORMULA         ACI FORMULATIONS LIMITED               229.00        150.00        178.00        178.50        172.50        178.30        178.00            0.30             5             252           44625.80
ACMELAB            ACME LABORATORIES LTD.                 122.80        99.70         114.30        115.20        114.00        114.90        114.30            0.60             21            3820          438360.00
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             53.40         36.50         37.20         37.10         36.80         36.90         37.20             -0.30            44            29020         1069756.50
AFCAGRO            AFC AGRO BIOTECH LTD.                  67.50         46.10         46.10         46.20         46.10         46.20         46.10             0.10             6             2812          129814.40
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              76.40         57.00         64.10         63.80         63.70         63.80         64.10             -0.30            3             890           56722.00
AGNISYSL           AGNI SYSTEMS LIMITED                   29.90         21.00         22.60         23.00         21.70         21.70         22.60             -0.90            2             1001          21723.00
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           9.90          7.30          7.80          7.80          7.80          7.80          7.80              0.00             0             0             0.00
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             27.50         15.70         24.20         24.40         23.80         24.40         24.20             0.20             29            31687         765029.00
ALLTEX             ALLTEX INDUSTRIES LIMITED              15.50         9.90          11.10         11.60         11.30         11.60         11.10             0.50             5             11656         135117.80
AMANFEED           AMAN FEED LIMITED                      89.00         65.00         65.00         65.00         65.00         65.00         65.00             0.00             3             1200          78000.00
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          499.00        360.00        415.00        405.00        405.00        405.00        415.00            -10.00           2             50            20250.00
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          245.00        198.00        222.60        222.60        222.60        222.60        222.60            0.00             0             0             0.00
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             44.80         27.50         33.00         32.60         32.30         32.40         33.00             -0.60            6             6400          207650.00
ANWARGALV          ANWAR GALVANIZING LIMITED              97.90         65.20         82.10         82.40         82.20         82.40         82.10             0.30             3             650           53460.00
APEXFOODS          APEX FOODS LIMITED                     175.00        131.00        138.10        138.10        138.10        138.10        138.10            0.00             0             0             0.00
APEXFOOT           APEX FOOTWEAR LIMITED                  372.00        312.00        330.00        322.00        322.00        322.00        330.00            -8.00            1             100           32200.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         152.00        102.10        127.80        127.80        127.80        127.80        127.80            0.00             0             0             0.00
APEXTANRY          APEX TANNERY LIMITED                   167.00        136.00        147.10        153.50        153.00        153.20        147.10            6.10             10            650           99597.00
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          25.10         16.30         16.50         16.60         16.30         16.50         16.50             0.00             67            39258         645180.00
ARAMIT             ARAMIT LIMITED                         449.00        320.00        337.50        345.00        340.00        340.00        337.50            2.50             3             100           34150.00
ARAMITCEM          ARAMIT CEMENT LIMITED                  48.50         24.50         32.50         32.40         32.00         32.40         32.50             -0.10            7             850           27220.00
ARGONDENIM         ARGON DENIMS LIMITED                   39.50         30.20         31.40         31.50         31.20         31.20         31.40             -0.20            16            12599         394018.80
ASIAINS            ASIA INSURANCE LIMITED                 25.50         17.00         23.10         23.10         23.10         23.10         23.10             0.00             0             0             0.00
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            26.00         18.00         24.00         24.00         24.00         24.00         24.00             0.00             1             500           12000.00
ATCSLGF            ASIAN TIGER SANDHANI LIFE GROWTH FUND  14.40         9.80          11.30         11.80         11.30         11.50         11.30             0.20             2             1009          11651.70
AZIZPIPES          AZIZ PIPES LIMITED                     159.90        55.30         140.00        140.00        140.00        140.00        140.00            0.00             0             0             0.00
BANGAS             BANGAS LIMITED                         165.30        114.00        151.40        152.40        151.40        152.40        151.40            1.00             4             275           41839.00
BANKASIA           BANK ASIA LIMITED                      25.40         14.20         23.70         23.80         23.20         23.20         23.70             -0.50            10            9000          210130.00
BARKAPOWER         BARAKA POWER LIMITED                   53.40         31.10         36.80         37.00         36.30         36.40         36.80             -0.40            19            6242          228191.00
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1237.00       1050.00       1170.00       1170.00       1170.00       1170.00       1170.00           0.00             0             0             0.00
BATBC              BRITISH AMERICAN TOBACCO BD CO         3476.00       2325.00       3437.50       3437.50       3437.50       3437.50       3437.50           0.00             0             0             0.00
BAYLEASING         BAY LEASING & INVESTMENT LTD.          34.40         23.10         26.70         26.60         26.60         26.60         26.70             -0.10            3             700           18620.00
BBS                BANGLADESH BUILDING SYSTEMS LTD.       58.80         37.60         39.80         40.00         39.00         39.20         39.80             -0.60            28            15815         624481.00
BBSCABLES          BBS CABLES LTD.                        159.00        59.00         116.60        117.00        114.30        114.80        116.60            -1.80            66            10886         1258123.60
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                   47.50         23.80         28.30         28.30         27.80         28.00         28.30             -0.30            76            43428         1217346.30
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         24.40         14.70         21.70         22.10         21.60         21.70         21.70             0.00             37            89312         1948302.40
BDLAMPS            BANGLADESH LAMPS LIMITED               215.00        160.00        181.30        181.30        181.30        181.30        181.30            0.00             0             0             0.00
BDTHAI             BD.THAI ALUMINIUM LIMITED              33.70         20.00         28.30         28.10         27.50         27.70         28.30             -0.60            30            17539         486656.40
BDWELDING          BD WELDING ELECTRODES LIMITED          27.90         11.00         25.70         27.00         26.00         26.10         25.70             0.40             29            21255         565316.00
BEACHHATCH         BEACH HATCHERY  LTD.                   23.00         10.00         17.60         19.00         17.90         18.90         17.60             1.30             60            35144         658696.40
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            27.20         20.20         20.40         20.40         20.30         20.30         20.40             -0.10            21            14370         291821.00
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     53.90         37.90         41.60         41.60         41.60         41.60         41.60             0.00             0             0             0.00
BERGERPBL          BERGER PAINTS BANGLADESH LTD           2360.00       2000.00       2142.60       2142.60       2142.60       2142.60       2142.60           0.00             0             0             0.00
BEXIMCO            BEXIMCO LIMITED                        38.80         26.10         26.80         26.80         26.60         26.70         26.80             -0.10            91            66296         1769555.40
BGIC               BD GENERAL INSURANCE COMPANY           23.70         17.30         21.40         21.50         21.30         21.40         21.40             0.00             7             1167          24917.10
BIFC               BD INDUSTRIAL FINANCE CO. LTD          12.70         8.20          10.60         11.20         10.60         11.20         10.60             0.60             14            10500         112960.00
BNICL              BANGLADESH NATIONAL INSURANCE COMPANY  24.70         15.70         20.00         20.10         20.10         20.10         20.00             0.10             15            8350          167835.00
BRACBANK           BRAC BANK LIMITED                      114.50        62.50         106.10        110.00        105.00        105.60        106.10            -0.50            36            19390         2053995.60
BRACSCBOND         BRACB SUB. 25% CNVT. BONDS             1030.00       970.00        970.00        970.00        970.00        970.00        970.00            0.00             0             0             0.00
BSC                BD SHIPPING CORPORATION LTD            633.00        41.70         45.90         46.00         45.40         45.80         45.90             -0.10            34            10850         495778.80
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    134.00        101.00        103.50        105.00        103.10        103.20        103.50            -0.30            9             2512          262298.40
BSRMLTD            BANGLADESH STEEL RE-ROLLING MILLS LTD. 149.50        101.30        104.90        105.20        101.30        101.70        104.90            -3.20            286           74693         7670460.40
BSRMSTEEL          BSRM STEELS LIMITED                    108.00        77.90         79.30         79.90         77.90         78.00         79.30             -1.30            27            5879          460519.90
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            120.00        81.20         104.70        104.90        104.50        104.70        104.70            0.00             23            7848          821140.50
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             10.50         7.20          8.70          8.90          8.70          8.80          8.70              0.10             10            5700          50085.00
CAPMBDBLMF         CAPM BDBL MUTUAL FUND 01               14.90         7.10          9.60          8.80          8.70          8.70          9.60              -0.90            2             1100          9580.00
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          26.20         17.50         22.80         22.80         22.80         22.80         22.80             0.00             0             0             0.00
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           37.00         19.30         20.10         20.30         19.80         20.00         20.10             -0.10            57            38009         763519.60
CITYBANK           THE CITY BANK LIMITED                  57.00         26.40         52.90         52.80         52.80         52.80         52.90             -0.10            7             3415          180312.00
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         21.80         14.40         18.50         18.60         18.50         18.50         18.50             0.00             4             2650          49175.00
CNATEX             C & A TEXTILES LTD.                    14.60         8.00          8.30          8.90          8.50          8.80          8.30              0.50             148           154128        1354678.00
CONFIDCEM          CONFIDENCE CEMENT LIMITED              179.80        109.20        162.30        161.50        161.20        161.40        162.30            -0.90            3             125           20180.00
CONTININS          CONTINENTAL INSURANCE LIMITED          26.50         18.00         22.10         22.10         22.10         22.10         22.10             0.00             1             200           4420.00
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         282.00        143.10        212.10        220.00        200.50        219.10        212.10            7.00             65            153479        30857485.90
DACCADYE           THE DACCA DYEING & MFC. CO. LT         11.20         7.30          9.30          9.80          9.10          9.50          9.30              0.20             100           82467         786270.80
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             59.90         34.90         46.00         46.00         46.00         46.00         46.00             0.00             0             0             0.00
DBH                DELTA BRAC HOUSING FIN. CORP.          145.90        103.00        137.10        140.00        138.00        139.20        137.10            2.10             5             453           63070.00
DBH1STMF           DBH FIRST MUTUAL FUND                  9.80          7.10          9.50          9.50          9.40          9.40          9.50              -0.10            3             3500          32950.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           126.50        90.00         109.30        108.50        108.00        108.50        109.30            -0.80            8             2962          320027.00
DELTASPINN         DELTA SPINNERS LIMITED                 13.20         9.60          9.80          9.80          9.70          9.70          9.80              -0.10            42            71240         694889.50
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         62.20         42.60         46.10         46.10         44.50         44.80         46.10             -1.30            6             1379          61777.50
DESHBANDHU         DESHBANDHU POLYMER LIMITED             24.40         11.70         23.60         24.40         23.20         24.00         23.60             0.40             74            95576         2259377.80
DHAKABANK          DHAKA BANK LIMITED                     26.30         16.00         23.00         22.90         22.60         22.70         23.00             -0.30            65            102305        2330484.50
DHAKAINS           DHAKA INSURANCE LIMITED                28.50         18.50         23.50         23.50         23.50         23.50         23.50             0.00             0             0             0.00
DOREENPWR          DOREEN POWER GENERATIONS AND SYSTEMS L 157.50        102.00        117.60        118.00        115.60        118.00        117.60            0.40             2             220           25672.00
DSSL               DRAGON SWEATER & SPINNING LTD.         24.50         16.70         17.80         17.80         17.40         17.50         17.80             -0.30            38            32372         565864.30
DULAMIACOT         DULAMIA COTTON SPINNING MILLS          0.00          0.00          10.20         10.20         10.20         10.20         10.20             0.00             0             0             0.00
DUTCHBANGL         DUTCH-BANGLA BANK LIMITED              185.00        94.50         148.10        148.10        148.10        148.10        148.10            0.00             0             0             0.00
EASTERNINS         EASTERN INSURANCE COMPANY LTD          36.50         26.00         28.60         28.60         28.60         28.60         28.60             0.00             0             0             0.00
EASTLAND           EASTLAND INSURANCE COMPANY LTD         27.50         20.20         23.40         23.40         23.40         23.40         23.40             0.00             0             0             0.00
EBL                EASTERN BANK LIMITED                   57.90         29.00         52.10         52.10         52.10         52.10         52.10             0.00             0             0             0.00
EBL1STMF           EBL FIRST MUTUAL FUND                  10.10         6.40          9.60          9.70          9.60          9.60          9.60              0.00             6             7748          74490.80
EBLNRBMF           EBL NRB MUTUAL FUND                    8.80          6.10          6.70          6.70          6.60          6.60          6.70              -0.10            3             4580          30238.00
ECABLES            EASTERN CABLES LIMITED                 253.00        132.00        210.00        212.00        205.00        212.00        210.00            2.00             8             742           155480.00
EHL                EASTERN HOUSING LIMITED                56.20         40.20         51.10         50.60         50.20         50.40         51.10             -0.70            7             3800          191670.00
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            43.00         17.00         18.40         18.60         18.30         18.30         18.40             -0.10            16            3825          70476.50
ENVOYTEX           ENVOY TEXTILES LIMITED                 44.00         34.00         37.00         37.00         35.60         35.80         37.00             -1.20            5             30020         1072727.00
ETL                EVINCE TEXTILES LIMITED                25.80         16.00         16.70         16.70         16.50         16.60         16.70             -0.10            30            23400         388180.00
EXIM1STMF          EXIM BANK 1ST MUTUAL FUND              9.00          6.40          6.80          6.80          6.80          6.80          6.80              0.00             0             0             0.00
EXIMBANK           EXPORT IMPORT BANK OF BD LTD           19.40         9.90          16.90         17.10         16.90         17.00         16.90             0.10             71            107382        1825113.70
FAMILYTEX          FAMILYTEX (BD) LTD.                    11.10         7.70          7.70          7.90          7.80          7.90          7.70              0.20             89            225090        1763389.60
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           29.50         18.70         20.00         20.20         19.90         20.10         20.00             0.10             35            32720         656492.00
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      16.00         9.50          11.70         11.70         11.50         11.60         11.70             -0.10            29            40324         466829.60
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          87.90         63.00         75.30         75.30         75.30         75.30         75.30             0.00             0             0             0.00
FASFIN             FAS FINANCE & INVESTMENT LTD           24.70         13.00         22.40         22.50         22.10         22.30         22.40             -0.10            55            154730        3453828.00
FBFIF              FIRST BANGLADESH FIXED INCOME FUND     8.00          5.80          6.00          5.90          5.90          5.90          6.00              -0.10            9             12800         75520.00
FEDERALINS         FEDERAL INSURANCE COMPANY LTD          16.20         10.30         12.80         12.80         12.70         12.70         12.80             -0.10            4             2994          38033.80
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  34.70         19.20         19.90         19.90         19.60         19.70         19.90             -0.20            34            30687         603987.30
FINEFOODS          FINE FOODS LIMITED                     54.20         22.50         37.70         40.90         38.50         40.00         37.70             2.30             84            54708         2166870.20
FIRSTFIN           FIRST FINANCE LIMITED                  15.20         8.90          11.90         11.90         11.90         11.90         11.90             0.00             0             0             0.00
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         18.70         10.90         15.10         15.20         15.00         15.10         15.10             0.00             49            219739        3317643.10
FORTUNE            FORTUNE SHOES LIMITED                  63.40         38.20         41.80         41.70         41.00         41.10         41.80             -0.70            62            27027         1115260.70
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           25.20         16.70         17.30         17.50         17.30         17.30         17.30             0.00             46            51930         899566.00
FUWANGFOOD         FU-WANG FOODS LIMITED                  27.50         13.70         21.10         21.70         21.10         21.20         21.10             0.10             99            111240        2369436.00
GBBPOWER           GBB POWER LTD.                         26.40         19.30         19.60         19.60         19.30         19.40         19.60             -0.20            32            15283         296804.50
GENNEXT            GENERATION NEXT FASHIONS LTD.          12.50         8.70          9.50          9.70          9.50          9.50          9.50              0.00             143           651510        6266436.30
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    60.30         37.00         43.20         43.90         42.50         42.60         43.20             -0.60            27            11305         485038.00
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         47.50         37.30         39.80         38.90         38.80         38.90         39.80             -0.90            6             500           19430.00
GOLDENSON          GOLDEN SON LIMITED                     24.20         10.00         13.60         13.70         13.50         13.50         13.60             -0.10            11            6800          92030.00
GP                 GRAMEENPHONE LIMITED                   506.00        282.00        467.30        469.00        467.10        468.50        467.30            1.20             23            1593          745525.00
GPHISPAT           GPH ISPAT LTD.                         50.30         34.50         38.20         39.00         38.20         39.00         38.20             0.80             18            16597         642702.00
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         118.50        67.20         94.00         91.00         91.00         91.00         94.00             -3.00            2             400           36400.00
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            17.50         12.10         14.70         14.70         14.70         14.70         14.70             0.00             0             0             0.00
GREENDELMF         GREEN DELTA MUTUAL FUND                9.70          6.90          9.20          9.30          9.30          9.30          9.20              0.10             2             1000          9300.00
GREENDELT          GREEN DELTA INSURANCE COMPANY          67.50         46.80         61.50         61.80         61.80         61.80         61.50             0.30             1             300           18540.00
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      38.20         23.50         31.00         31.60         31.00         31.20         31.00             0.20             5             3350          104010.00
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         96.80         46.20         60.00         65.00         61.90         63.10         60.00             3.10             3             95            5997.50
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         570.00        402.00        402.40        402.40        402.40        402.40        402.40            0.00             0             0             0.00
HFL                HAMID FABRICS LTD.                     29.50         21.00         26.30         26.30         25.90         26.00         26.30             -0.30            51            33526         875139.60
HRTEX              H.R.TEXTILE MILLS LIMITED              44.50         29.80         33.10         33.00         33.00         33.00         33.10             -0.10            1             500           16500.00
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            46.80         34.20         35.50         35.50         35.50         35.50         35.50             0.00             0             0             0.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           1020.00       900.00        966.00        966.00        966.00        966.00        966.00            0.00             1             5             4830.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           300.00        200.00        241.00        241.00        241.00        241.00        241.00            0.00             0             0             0.00
ICB                INVESTMENT CORP OF BANGLADESH          214.50        105.00        163.00        165.00        163.20        164.50        163.00            1.50             7             358           58728.40
ICB2NDNRB          ICB AMCL 2ND NRB MUTUA FUND            12.00         8.60          10.50         10.50         10.50         10.50         10.50             0.00             1             500           5250.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           8.60          5.80          6.70          6.60          6.60          6.60          6.70              -0.10            7             2744          18110.40
ICBAGRANI1         ICB AMCL FIRST AGRANI BANK MUTUAL FUND 10.90         7.30          7.30          7.30          7.30          7.30          7.30              0.00             0             0             0.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            11.00         6.00          8.60          8.50          8.50          8.50          8.60              -0.10            1             500           4250.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                9.30          6.60          7.30          7.20          7.20          7.20          7.30              -0.10            2             3500          25200.00
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 10.00         6.50          8.10          8.10          8.10          8.10          8.10              0.00             0             0             0.00
IDLC               IDLC FINANCE LIMITED                   95.00         55.10         87.20         87.50         87.10         87.10         87.20             -0.10            4             2290          200136.00
IFADAUTOS          IFAD AUTOS LIMITED                     166.00        102.00        130.40        131.60        130.70        131.50        130.40            1.10             4             890           116789.50
IFIC               INTL FINANCE INV & COMM BANK           32.10         15.60         18.00         18.10         17.90         18.00         18.00             0.00             68            73719         1326991.90
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              8.00          5.60          6.30          6.30          6.30          6.30          6.30              0.00             0             0             0.00
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             9.30          7.00          7.40          7.30          7.30          7.30          7.40              -0.10            1             500           3650.00
ILFSL              INT'L LEASING & FINANCIAL SERV         24.00         12.40         21.70         22.00         21.90         22.00         21.70             0.30             7             8000          175800.00
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             42.40         13.10         40.60         41.50         40.50         40.60         40.60             0.00             8             1350          55015.00
INTECH             INTECH LIMITED                         24.30         13.30         18.00         17.90         17.60         17.70         18.00             -0.30            45            34310         608283.40
IPDC               IPDC FINANCE LIMITED                   63.90         37.70         49.50         49.60         49.20         49.40         49.50             -0.10            7             2150          106265.00
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         49.40         28.80         34.40         34.50         33.70         34.00         34.40             -0.40            70            96781         3301686.80
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         29.00         18.50         20.80         20.70         20.60         20.60         20.80             -0.20            8             6500          133941.60
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         35.90         19.50         32.90         32.90         32.90         32.90         32.90             0.00             0             0             0.00
ISNLTD             INFORMATION SERVICES NETWORK L         29.00         13.00         23.80         23.50         23.50         23.50         23.80             -0.30            1             5             117.50
ITC                IT CONSULTANTS LIMITED                 55.40         35.80         37.50         37.30         37.00         37.10         37.50             -0.40            11            2516          93506.60
JAMUNABANK         JAMUNA BANK LIMITED                    25.50         15.50         21.40         21.60         21.50         21.60         21.40             0.20             57            209896        4522857.00
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             235.00        182.00        201.70        202.00        199.20        200.80        201.70            -0.90            58            4218          846118.30
JANATAINS          JANATA INSURANCE COMPANY LTD           17.10         9.50          15.10         15.10         15.10         15.10         15.10             0.00             0             0             0.00
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    235.50        168.10        183.50        188.50        185.20        187.10        183.50            3.60             18            1786          334003.00
KAY&QUE            KAY & QUE (BANGLADESH) LTD             160.00        33.00         145.00        145.00        145.00        145.00        145.00            0.00             0             0             0.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  26.20         17.50         18.40         18.80         18.30         18.40         18.40             0.00             62            73870         1362104.00
KDSALTD            KDS ACCESSORIES LTD.                   94.90         66.20         67.00         68.30         66.20         66.50         67.00             -0.50            11            2086          140554.20
KEYACOSMET         KEYA COSMETICS LIMITED                 18.70         12.40         12.60         12.70         12.60         12.70         12.60             0.10             117           292675        3704660.50
KOHINOOR           KOHINOOR CHEMICAL CO (BD) LTD          475.00        362.10        401.00        401.00        401.00        401.00        401.00            0.00             0             0             0.00
KPCL               KHULNA POWER COMPANY LIMITED           69.10         56.70         59.30         59.50         58.90         59.00         59.30             -0.30            18            4710          277961.80
KPPL               KHULNA PRINTING & PACKAGING LTD.       14.00         7.20          11.80         11.90         11.80         11.90         11.80             0.10             9             7850          93400.00
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           88.50         52.70         54.00         54.10         52.70         52.80         54.00             -1.20            253           105820        5618339.20
LANKABAFIN         LANKABANGLA FINANCE LIMITED            69.80         35.00         50.10         51.80         49.80         50.00         50.10             -0.10            104           244480        12233984.00
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                66.00         20.40         60.00         62.00         60.10         61.20         60.00             1.20             92            25686         1569570.30
LIBRAINFU          LIBRA INFUSIONS LIMITED                700.00        436.00        531.10        530.00        530.00        530.00        531.10            -1.10            1             100           53000.00
LINDEBD            LINDE BANGLADESH LIMITED               1360.00       1201.50       1313.00       1313.00       1313.00       1313.00       1313.00           0.00             0             0             0.00
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            9.20          6.40          7.90          7.90          7.90          7.90          7.90              0.00             0             0             0.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         12.90         8.00          10.50         10.70         10.00         10.70         10.50             0.20             36            53899         571214.80
MALEKSPIN          MALEK SPINNING MILLS LTD.              25.80         17.40         20.30         20.40         20.00         20.20         20.30             -0.10            4             1285          25900.00
MARICO             MARICO BANGLADESH LIMITED              1240.00       945.00        1115.00       1115.00       1115.00       1115.00       1115.00           0.00             1             10            11150.00
MATINSPINN         MATIN SPINNING MILLS LTD.              49.00         35.10         38.60         38.40         38.00         38.20         38.60             -0.40            7             1500          57322.50
MBL1STMF           MBL 1ST MUTUAL FUND                    9.80          7.00          8.60          8.60          8.60          8.60          8.60              0.00             0             0             0.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            123.20        94.10         98.90         98.90         98.90         98.90         98.90             0.00             0             0             0.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          70.00         52.10         60.50         59.10         59.10         59.10         60.50             -1.40            2             176           10401.60
MERCANBANK         MERCANTILE BANK LIMITED                29.60         14.50         25.50         25.50         25.40         25.50         25.50             0.00             16            26822         683756.80
MERCINS            MERCANTILE INSURANCE CO.LTD.           29.30         15.40         24.80         25.10         24.10         24.80         24.80             0.00             4             32350         800930.00
METROSPIN          METRO SPINNING LIMITED                 12.80         7.20          11.80         12.30         11.90         12.00         11.80             0.20             55            54124         654287.90
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   32.90         18.00         20.20         20.50         20.00         20.00         20.20             -0.20            11            6909          138611.00
MICEMENT           M.I. CEMENT FACTORY LTD.               111.70        80.70         83.60         84.20         84.20         84.20         83.60             0.60             4             330           27786.00
MIDASFIN           MIDAS FINANCING LIMITED                45.80         24.30         44.00         45.80         45.20         45.30         44.00             1.30             9             3250          146986.20
MIRACLEIND         MIRACLE INDUSTRIES LIMITED             68.60         39.50         50.80         52.30         50.80         51.30         50.80             0.50             85            37244         1922361.10
MITHUNKNIT         MITHUN KNITTING AND DYEING             61.80         23.00         28.70         28.50         27.80         27.80         28.70             -0.90            18            5980          167947.00
MJLBD              MJL BANGLADESH LIMITED                 134.00        108.20        109.00        108.90        108.20        108.80        109.00            -0.20            10            2201          239160.50
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           119.90        34.10         99.20         102.50        95.50         95.70         99.20             -3.50            41            8768          842165.30
MPETROLEUM         MEGHNA PETROLEUM LIMITED               218.00        170.00        188.80        186.60        185.30        186.60        188.80            -2.20            5             138           25719.80
MTB                MUTUAL TRUST BANK LIMITED              35.30         22.00         34.40         34.40         34.40         34.40         34.40             0.00             2             501           17234.40
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         195.00        152.00        159.40        159.40        159.40        159.40        159.40            0.00             0             0             0.00
NAVANACNG          NAVANA CNG LIMITED                     82.40         61.00         70.10         70.10         70.10         70.10         70.10             0.00             0             0             0.00
NBL                NATIONAL BANK LIMITED                  16.10         10.40         12.60         12.70         12.50         12.60         12.60             0.00             120           230001        2893247.60
NCCBANK            N C C BANK LIMITED                     19.50         11.90         17.30         17.30         17.20         17.30         17.30             0.00             30            39564         682795.80
NCCBLMF1           NCCBL MUTUAL FUND-1                    9.10          7.00          8.10          8.10          8.10          8.10          8.10              0.00             0             0             0.00
NFML               NATIONAL FEED MILL LTD.                29.10         18.60         19.30         19.40         19.10         19.30         19.30             0.00             25            17782         342486.20
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         57.50         43.90         47.90         47.90         47.90         47.90         47.90             0.00             0             0             0.00
NITOLINS           NITOL INSURANCE COMPANY LTD            32.80         22.20         32.80         32.80         32.80         32.80         32.80             0.00             0             0             0.00
NLI1STMF           NLI FIRST MUTUAL FUND                  16.10         12.50         15.00         15.00         15.00         15.00         15.00             0.00             0             0             0.00
NORTHRNINS         NORTHERN GENERAL INSURANCE CO.         31.00         19.20         23.10         23.00         23.00         23.00         23.10             -0.10            2             1073          24679.00
NPOLYMAR           NATIONAL POLYMER IND LTD               117.50        73.90         88.40         88.40         88.40         88.40         88.40             0.00             0             0             0.00
NTC                NATIONAL TEA COMPANY LIMITED           875.00        560.00        620.00        620.00        620.00        620.00        620.00            0.00             4             55            34100.00
NURANI             NURANI DYEING & SWEATER LTD.           27.80         18.10         19.90         19.70         19.50         19.50         19.90             -0.40            21            27000         528100.00
OAL                OLYMPIC ACCESSORIES LTD.               31.00         19.50         20.40         20.50         20.40         20.50         20.40             0.10             52            34681         710709.50
OIMEX              OIMEX ELECTRODE LIMITED                118.00        64.00         70.60         71.10         69.60         69.80         70.60             -0.80            134           34194         2396352.10
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             327.00        247.00        279.00        280.00        277.70        278.10        279.00            -0.90            30            7835          2189633.00
ONEBANKLTD         ONE BANK LIMITED                       27.10         17.20         23.80         24.00         23.70         23.80         23.80             0.00             24            37220         886966.00
ORIONINFU          ORION INFUSION LIMITED                 68.90         52.00         54.90         55.10         54.70         54.90         54.90             0.00             7             2343          128838.50
ORIONPHARM         ORION PHARMA LTD.                      55.70         41.50         48.00         48.20         47.80         48.10         48.00             0.10             6             840           40432.00
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       53.00         28.00         52.00         51.20         49.80         49.80         52.00             -2.20            3             753           38289.40
PADMAOIL           PADMA OIL COMPANY LIMITED              268.00        181.00        246.70        250.00        243.20        245.10        246.70            -1.60            49            585           144280.50
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            21.50         17.00         18.10         18.10         18.10         18.10         18.10             0.00             0             0             0.00
PDL                PACIFIC DENIMS LIMITED                 29.40         19.10         20.00         20.10         19.90         20.00         20.00             0.00             32            20270         404750.00
PENINSULA          PENINSULA CHITTAGONG LIMITED           41.80         21.00         24.00         24.00         23.90         23.90         24.00             -0.10            10            6080          145414.00
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         24.70         17.70         20.90         20.90         20.90         20.90         20.90             0.00             0             0             0.00
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           8.90          6.20          7.30          7.20          7.00          7.00          7.30              -0.30            3             1000          7060.00
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          35.70         22.00         28.50         29.90         29.90         29.90         28.50             1.40             1             163           4873.70
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          41.00         24.30         39.50         39.50         36.10         39.40         39.50             -0.10            5             643           23877.30
PHPMF1             PHP FIRST MUTUAL FUND                  8.50          5.50          6.50          6.50          6.50          6.50          6.50              0.00             9             3367          21885.50
PIONEERINS         PIONEER INSURANCE COMPANY LTD          46.00         27.10         29.00         29.00         29.00         29.00         29.00             0.00             0             0             0.00
PLFSL              PEOPLE'S LEASING & FIN'L SERV.         15.60         8.10          13.20         14.20         13.80         14.00         13.20             0.80             102           126422        1768947.30
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         8.10          5.30          6.30          6.40          6.30          6.40          6.30              0.10             11            14183         89867.60
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         85.00         64.00         71.80         71.80         71.80         71.80         71.80             0.00             0             0             0.00
POWERGRID          POWER GRID COMPANY OF BD LTD.          59.50         50.00         52.10         52.50         52.00         52.40         52.10             0.30             10            4690          245549.00
PRAGATIINS         PRAGATI INSURANCE LIMITED              36.40         26.40         30.50         30.50         30.50         30.50         30.50             0.00             0             0             0.00
PRAGATILIF         PRAGATI LIFE INSURANCE LTD.            133.00        98.00         110.70        110.70        110.70        110.70        110.70            0.00             0             0             0.00
PREMIERBAN         THE PREMIER BANK LIMITED               19.60         9.70          15.60         15.60         15.40         15.50         15.60             -0.10            37            49038         761642.00
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           99.90         80.20         87.10         87.10         87.10         87.10         87.10             0.00             0             0             0.00
PREMIERLEA         PREMIER LEASING & FINANCE LTD          21.20         13.00         17.90         17.80         17.70         17.80         17.90             -0.10            7             5000          88800.00
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             9.20          5.90          7.20          7.20          7.20          7.20          7.20              0.00             1             500           3600.00
PRIMEBANK          PRIME BANK LIMITED                     30.40         17.10         26.50         26.50         26.20         26.50         26.50             0.00             3             1060          28002.00
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         14.60         9.00          12.40         12.50         11.90         12.50         12.40             0.10             18            17866         221196.40
PRIMEINSUR         PRIME INSURANCE COMPANY LTD            23.00         17.00         20.50         20.50         20.50         20.50         20.50             0.00             0             0             0.00
PRIMELIFE          PRIME ISLAMI LIFE INSURANCE            71.00         44.50         57.00         57.00         57.00         57.00         57.00             0.00             0             0             0.00
PRIMETEX           PRIME TEXTILE SPINNING MILLS           36.30         20.70         26.50         26.30         26.20         26.20         26.50             -0.30            9             3610          94682.40
PROGRESLIF         PROGRESSIVE LIFE INS. CO. LTD          60.00         54.00         58.30         58.30         58.30         58.30         58.30             0.00             0             0             0.00
PROVATIINS         PROVATI INSURANCE CO. LTD              24.80         17.00         21.00         20.30         20.20         20.30         21.00             -0.70            4             922           18693.20
PTL                PARAMOUNT TEXTILE LIMITED              48.40         19.90         42.60         41.90         40.20         41.10         42.60             -1.50            61            33409         1372988.30
PUBALIBANK         PUBALI BANK LIMITED                    33.10         21.00         30.50         30.40         30.10         30.30         30.50             -0.20            19            25000         755949.60
QSMDRYCELL         QUASEM DRYCELLS LIMITED                107.90        77.30         80.00         81.90         79.30         81.70         80.00             1.70             60            27624         2224144.50
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            189.00        104.00        169.00        166.00        165.10        165.90        169.00            -3.10            10            1455          241310.00
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              74.80         52.50         61.30         62.20         61.00         61.10         61.30             -0.20            86            27781         1703208.60
RANFOUNDRY         RANGPUR FOUNDRY LTD                    163.90        111.00        130.20        134.00        130.90        132.40        130.20            2.20             7             1175          155580.00
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     22.20         15.30         18.60         19.10         18.80         18.90         18.60             0.30             181           173523        3291322.10
RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         2250.00       1360.00       1831.10       1831.10       1831.10       1831.10       1831.10           0.00             0             0             0.00
REGENTTEX          REGENT TEXTILE MILLS LTD.              36.50         16.20         21.90         21.90         21.70         21.80         21.90             -0.10            7             8420          184006.00
RELIANCE1          1ST SCHEME OF RELIANCE INS. MF         12.50         8.50          10.40         10.40         10.40         10.40         10.40             0.00             0             0             0.00
RELIANCINS         RELIANCE INSURANCE LTD                 69.00         41.00         57.80         57.80         57.80         57.80         57.80             0.00             0             0             0.00
REPUBLIC           REPUBLIC INSURANCE COMPANY LTD         36.00         21.60         24.30         24.30         24.30         24.30         24.30             0.00             0             0             0.00
RNSPIN             R. N. SPINNING MILLS LIMITED           35.00         16.80         16.90         17.50         16.90         17.00         16.90             0.10             73            92812         1573314.70
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   96.60         55.50         63.50         64.00         63.30         63.70         63.50             0.20             33            11951         758581.00
RUPALIBANK         RUPALI BANK LIMITED                    77.00         23.10         56.60         58.00         56.00         56.10         56.60             -0.50            23            5058          284154.50
RUPALIINS          RUPALI INSURANCE COMPANY LTD           25.00         16.90         19.90         19.90         19.90         19.90         19.90             0.00             0             0             0.00
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         48.40         35.50         41.90         41.90         41.90         41.90         41.90             0.00             0             0             0.00
SAFKOSPINN         SAFKO SPINNING MILLS LTD               21.20         13.00         17.60         17.50         17.50         17.50         17.60             -0.10            14            20500         358750.00
SAIFPOWER          SAIF POWERTEC LIMITED                  70.70         33.20         33.70         33.70         33.20         33.60         33.70             -0.10            107           37885         1271134.00
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               22.20         16.00         17.60         17.70         17.50         17.60         17.60             0.00             10            9135          160636.00
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               24.10         15.90         20.10         20.10         20.10         20.10         20.10             0.00             0             0             0.00
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         45.00         31.60         34.40         35.00         34.40         34.70         34.40             0.30             12            8230          287132.00
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            27.50         16.50         22.70         22.90         22.50         22.60         22.70             -0.10            41            30266         686399.20
SAMATALETH         SAMATA LEATHER COMPLEX LTD             72.00         26.00         70.80         68.00         68.00         68.00         70.80             -2.80            2             140           9520.00
SAMORITA           SAMORITA HOSPITAL LIMITED              105.90        69.00         85.90         85.90         85.90         85.90         85.90             0.00             0             0             0.00
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         41.00         29.30         30.50         31.20         31.20         31.20         30.50             0.70             4             4039          126016.80
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           53.50         33.30         35.10         35.00         34.10         34.80         35.10             -0.30            14            10748         374986.60
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         14.70         11.40         13.20         13.20         13.20         13.20         13.20             0.00             0             0             0.00
SEMLIBBLSF         SEML IBBL SHARIAH FUND                 15.50         9.20          9.20          9.20          9.20          9.20          9.20              0.00             0             0             0.00
SEMLLECMF          SEML LECTURE EQUITY MANAGEMENT FUND    10.50         8.90          9.40          9.00          8.90          8.90          9.40              -0.50            3             500           4460.00
SHAHJABANK         SHAHJALAL ISLAMI BANK LTD.             36.40         14.30         32.20         32.60         31.90         32.20         32.20             0.00             51            140883        4532045.80
SHASHADNIM         SHASHA DENIMS LTD.                     89.80         57.10         60.70         62.90         60.90         61.50         60.70             0.80             21            5953          365982.60
SHEPHERD           SHEPHERD INDUSTRIES LIMITED            60.00         29.90         30.80         33.10         30.60         30.60         30.80             -0.20            7             3020          93864.00
SHURWID            SHURWID INDUSTRIES LTD.                17.90         7.90          15.70         15.70         15.60         15.60         15.70             -0.10            18            32400         506945.00
SIBL               SOCIAL ISLAMI BANK LIMITED             35.20         17.50         24.50         24.30         23.90         24.00         24.50             -0.50            19            12225         293687.50
SIMTEX             SIMTEX INDUSTRIES LTD.                 35.00         21.20         30.20         29.80         29.50         29.80         30.20             -0.40            12            94500         2791850.00
SINGERBD           SINGER BANGLADESH LIMITED              230.90        176.70        194.80        195.50        193.50        194.20        194.80            -0.60            23            1815          353500.00
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          69.80         27.70         55.40         58.50         55.00         58.10         55.40             2.70             23            7292          409998.10
SONARBAINS         SONAR BANGLA INSURANCE LTD.            23.60         14.00         18.80         19.40         19.40         19.40         18.80             0.60             2             9000          174600.00
SONARGAON          SONARGAON TEXTILES LIMITED             16.90         10.40         16.00         16.70         16.50         16.70         16.00             0.70             9             3450          57375.00
SOUTHEASTB         SOUTHEAST BANK LIMITED                 24.00         16.10         21.90         21.90         21.70         21.80         21.90             -0.10            19            17217         375293.90
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            18.80         9.70          17.70         17.50         17.40         17.50         17.70             -0.20            19            16483         287272.00
SPCL               SHAHJIBAZAR POWER CO. LTD.             162.60        118.80        119.20        119.90        119.00        119.00        119.20            -0.20            15            2289          273055.70
SQUARETEXT         SQUARE TEXTILES LIMITED                75.80         60.10         65.10         65.50         65.10         65.20         65.10             0.10             9             277           18101.70
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         319.00        247.00        302.00        304.60        301.20        301.70        302.00            -0.30            57            4812          1451146.30
STANCERAM          STANDARD CERAMIC INDS LIMITED          123.30        48.20         115.00        107.50        107.50        107.50        115.00            -7.50            1             20            2150.00
STANDARINS         STANDARD INSURANCE LIMITED             31.50         15.50         31.50         31.00         31.00         31.00         31.50             -0.50            1             778           24118.00
STANDBANKL         STANDARD BANK LIMITED                  17.30         10.30         15.80         15.70         15.50         15.60         15.80             -0.20            26            23181         361460.50
SUMITPOWER         SUMMIT POWER LIMITED                   46.50         35.80         36.20         36.40         36.00         36.10         36.20             -0.10            17            4716          170159.90
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      27.50         20.20         25.00         24.70         24.60         24.70         25.00             -0.30            3             1584          39116.40
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          26.00         18.00         24.00         24.00         24.00         24.00         24.00             0.00             0             0             0.00
TALLUSPIN          TALLU SPINNING MILLS LIMITED           12.80         9.20          10.10         10.60         10.20         10.60         10.10             0.50             39            33190         349928.40
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         59.50         43.70         44.00         44.00         43.70         43.80         44.00             -0.20            32            8988          394344.80
TOSRIFA            TOSRIFA INDUSTRIES LIMITED             33.50         20.00         25.00         25.00         24.50         24.70         25.00             -0.30            11            7217          178330.50
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             8.30          5.90          6.70          6.70          6.60          6.70          6.70              0.00             8             29373         196461.80
TRUSTBANK          TRUST BANK LIMITED                     47.50         22.00         42.50         42.70         42.50         42.50         42.50             0.00             10            4046          171955.20
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     19.80         11.90         12.00         12.40         11.90         11.90         12.00             -0.10            64            69631         834692.00
UCB                UNITED COMMERCIAL BANK LTD.            26.20         16.70         23.30         23.40         23.10         23.20         23.30             -0.10            56            85561         1987120.20
UNIONCAP           UNION CAPITAL LIMITED                  33.40         15.90         19.20         19.00         19.00         19.00         19.20             -0.20            15            12470         236930.00
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            63.50         46.20         55.30         55.00         55.00         55.00         55.30             -0.30            1             115           6325.00
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               8.40          5.30          5.70          5.70          5.50          5.60          5.60              0.00             53            141268        782099.00
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 194.00        141.10        182.30        184.10        178.00        183.50        182.30            1.20             143           31421         5674871.30
USMANIAGL          USMANIA GLASS SHEET FAC LTD            117.50        84.00         94.10         96.00         93.00         94.40         94.10             0.30             13            1016          95943.00
UTTARABANK         UTTARA BANK LIMITED                    42.80         22.30         35.30         35.80         35.10         35.20         35.30             -0.10            28            15536         549410.30
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         79.00         53.10         73.50         72.60         72.00         72.60         73.50             -0.90            2             129           9348.00
VAMLBDMF1          VANGUARD AML BD FINANCE MUTUAL FUND ON 10.70         8.20          9.20          9.20          9.20          9.20          9.20              0.00             0             0             0.00
VAMLRBBF           VANGUARD AML RUPALI BANK BALANCED FUND 10.30         7.60          10.30         10.30         10.30         10.30         10.30             0.00             0             0             0.00
WATACHEM           WATA CHEMICALS LTD.                    268.10        154.10        246.60        268.10        260.00        264.80        246.60            18.20            11            693           183531.80
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           50.00         30.00         31.30         31.40         30.90         31.00         31.30             -0.30            92            93078         2893484.90
YPL                YEAKIN POLYMER LIMITED                 35.30         19.70         24.00         24.00         23.80         23.90         24.00             -0.10            48            26869         640713.70
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   29.30         18.50         22.70         22.70         22.60         22.60         22.70             -0.10            3             920           20843.70
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               27.00         15.70         16.80         16.90         16.70         16.70         16.80             -0.10            14            7130          120023.50

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

Leave a Reply

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

*

%d bloggers like this: