Home | Breaking News | Chittagong Stock Exchange Limited MARKET SUMMARY

Chittagong Stock Exchange Limited MARKET SUMMARY

Date: 03 Jun 2018
CASPI (CSE All Share Price Index)    : 16422.1709       Issues Traded           : 207
Change in Index (Value)              :    -68.9292      Issues Gained           : 68
Change in Index (%)                  :    -0.4180       Issues Incurred Loss    : 105
CSE-30 Index                         : 14869.3066       Issues Remained Unchange: 34
Change in Index (%)                  :    -0.4764   
Change in Index (Value)              :    -71.1741  
CSCX (CSE Selective Categories Index): 9932.8274 
Change in Index (%)                  :    -0.4397   
Change in Index (Value)              :    -43.8674  
CSE 50 (Benchmark Index)       : 1226.1313 
Change in Index (%)                  :    -0.5374   
Change in Index (Value)              :    -6.6253   
CSI (CSE SHARIAH Index)              : 1095.4048 
Change in Index (%)                  :    -0.6994   
Change in Index (Value)              :    -7.7149   
Turnover in Value in Taka      : 199,050,575.70
Turnover in Volume             : 5014484
Contract Numbers               : 6430
Issued Capital in Taka         : 656,602,557,240.00
Closing Market Capital in Taka : 3,097,447,614,593.10
Number of Listed Securities    : 312
Number of Companies            : 274
Number of Mutual Fund          : 37
Number of Corporate Bond       : 1
 
SECURITIES TRADED STATEMENT
------------------------------------------------------------------------------------------------------------------------------------------
ScripId      ScripCd         ScripName                                                    ClosePrice   PrevClosePrice Difference   Total Volume     Total Contract Total Value          
------------ --------------- ------------------------------------------------------------ ------------ -------------- ------------ ---------------- -------------- -------------------- 
21027        1JANATAMF       FIRST JANATA BANK MUTUAL FUND                                6.10         6.10           0.00         500              1              3050.00
24010        AAMRANET        AAMRA NETWORKS LIMITED                                       86.00        88.00          -2.00        3421             8              294513.90
24008        AAMRATECH       AAMRA TECHNOLOGIES LTD.                                      28.50        28.60          -0.10        200              2              5690.00
21038        ABB1STMF        AB BANK 1ST MUTUAL FUND                                      6.00         5.90           0.10         35550            9              213300.00
22002        ABBANK          AB BANK LIMITED                                              12.70        12.60          0.10         15655            24             197303.80
13003        ACI             ADVANCED CHEMICAL INDUSTRIES                                 333.80       340.00         -6.20        1004             25             335669.60
13031        ACMELAB         ACME LABORATORIES LTD.                                       94.00        96.90          -2.90        3305             29             312017.90
13024        ACTIVEFINE      ACTIVE FINE CHEMICALS LTD.                                   29.10        29.70          -0.60        5795             26             169419.50
13032        ADVENT          ADVENT PHARMA LIMITED                                        39.60        42.10          -2.50        89040            203            3628335.90
16004        AFTABAUTO       AFTAB AUTOMOBILES LIMITED                                    50.80        51.00          -0.20        10327            16             526048.00
24006        AGNISYSL        AGNI SYSTEMS LIMITED                                         19.60        20.00          -0.40        6285             11             124739.00
12012        AIL             ALIF INDUSTRIS LIMITED                                       111.90       104.90         7.00         35684            127            3928159.50
22012        ALARABANK       AL-ARAFAH ISLAMI BANK LTD.                                   23.00        23.40          -0.40        5200             9              120900.00
32021        AMANFEED        AMAN FEED LIMITED                                            51.60        51.70          -0.10        1235             5              63577.00
13007        AMBEEPHA        AMBEE PHARMACEUTICALS LIMITED                                505.20       464.60         40.60        2848             61             1401071.40
12025        ANLIMAYARN      ANLIMA YARN DYEING LIMITED                                   31.20        31.10          0.10         1500             4              46850.00
16003        ANWARGALV       ANWAR GALVANIZING LIMITED                                    70.60        69.30          1.30         2800             12             197178.00
14001        APEXFOODS       APEX FOODS LIMITED                                           240.00       245.80         -5.80        2223             7              534649.70
12004        APEXSPINN       APEX SPINNING & KNITTING MILLS                               124.20       117.50         6.70         5023             35             616539.60
16027        APOLOISPAT      APPOLLO ISPAT COMPLEX LIMITED                                12.70        12.80          -0.10        36180            35             459999.70
15005        ARAMITCEM       ARAMIT CEMENT LIMITED                                        23.00        23.00          0.00         3000             2              69000.00
12044        ARGONDENIM      ARGON DENIMS LIMITED                                         26.10        26.10          0.00         1100             5              28678.80
16001        AZIZPIPES       AZIZ PIPES LIMITED                                           143.00       130.00         13.00        2290             17             326195.00
22022        BANKASIA        BANK ASIA LIMITED                                            16.40        16.30          0.10         1250             4              20500.00
20011        BARKAPOWER      BARAKA POWER LIMITED                                         28.00        28.00          0.00         2719             9              76033.10
16026        BBS             BANGLADESH BUILDING SYSTEMS LTD.                             29.00        29.10          -0.10        4500             9              131222.70
16035        BBSCABLES       BBS CABLES LTD.                                              73.70        74.30          -0.60        45736            164            3392221.40
24004        BDCOM           BDCOM ONLINE LIMITED                                         27.00        27.40          -0.40        3550             7              97606.20
25014        BDFINANCE       BD FINANCE & INVESTMENT CO LTD                               16.10        16.60          -0.50        8000             5              128800.00
16013        BDLAMPS         BANGLADESH LAMPS LIMITED                                     170.00       171.20         -1.20        500              3              85000.00
16009        BDTHAI          BD.THAI ALUMINIUM LIMITED                                    23.90        24.20          -0.30        43576            49             1044841.60
16017        BDWELDING       BD WELDING ELECTRODES LIMITED                                19.50        18.00          1.50         3000             5              58370.00
14021        BEACHHATCH      BEACH HATCHERY  LTD.                                         13.10        14.40          -1.30        77               1              1008.70
13023        BEACONPHAR      BEACON PHARMACEUTICALS LTD.                                  18.70        18.70          0.00         18875            30             350727.50
16025        BENGALWTL       BENGAL WINDSOR THERMOPLASTICS LTD.                           29.80        30.70          -0.90        1230             2              36654.00
13020        BERGERPBL       BERGER PAINTS BANGLADESH LTD                                 2596.80      2514.50        82.30        585              91             1527662.80
32003        BEXIMCO         BEXIMCO LIMITED                                              27.60        27.30          0.30         540115           465            14934449.10
11039        BNICL           BANGLADESH NATIONAL INSURANCE COMPANY LIMITED                14.20        14.70          -0.50        900              5              12710.00
22029        BRACBANK        BRAC BANK LIMITED                                            75.50        74.80          0.70         7833             31             592533.10
32004        BSC             BD SHIPPING CORPORATION LTD                                  39.40        39.80          -0.40        6658             47             263223.50
26002        BSCCL           BANGLADESH SUBMARINE CABLE CO. LTD.                          85.00        85.10          -0.10        43               1              3655.00
16032        BSRMLTD         BANGLADESH STEEL RE-ROLLING MILLS LTD.                       102.20       103.90         -1.70        35068            139            3612613.40
16022        BSRMSTEEL       BSRM STEELS LIMITED                                          70.00        71.00          -1.00        3079             19             215974.70
13005        BXPHARMA        BEXIMCO PHARMACEUTICALS LTD                                  99.70        98.00          1.70         1436             7              143019.30
12008        BXSYNTH         BEXIMCO SYNTHETICS LIMITED                                   10.30        9.90           0.40         1                1              10.30
21051        CAPMIBBLMF      CAPM IBBL ISLAMIC MUTUAL FUND                                9.00         9.00           0.00         10250            2              92250.00
13028        CENTRALPHL      CENTRAL PHARMACEUTICALS LTD.                                 15.80        15.40          0.40         71380            81             1136329.50
22006        CITYBANK        THE CITY BANK LIMITED                                        33.30        33.60          -0.30        12774            27             428763.60
12053        CNATEX          C & A TEXTILES LTD.                                          6.50         6.50           0.00         28309            11             184008.50
15001        CONFIDCEM       CONFIDENCE CEMENT LIMITED                                    143.10       144.90         -1.80        100              1              14310.00
20016        CVOPRL          CVO PETROCHEMICAL REFINERY LTD                               197.70       197.10         0.60         3396             23             676144.50
12037        DACCADYE        THE DACCA DYEING & MFC. CO. LT                               7.40         7.20           0.20         5400             12             40060.00
24007        DAFODILCOM      DAFFODIL COMPUTERS LIMITED                                   35.90        36.40          -0.50        2800             5              100523.00
25018        DBH             DELTA BRAC HOUSING FIN. CORP.                                132.10       134.00         -1.90        2550             9              336957.00
10001        DELTALIFE       DELTA LIFE INSURANCE COMPANY                                 99.20        99.40          -0.20        450              4              44654.00
12023        DELTASPINN      DELTA SPINNERS LIMITED                                       8.40         8.30           0.10         30000            16             252000.00
20005        DESCO           DHAKA ELECTRIC SUPPLY CO. LTD.                               43.40        42.30          1.10         1597             8              69195.70
32018        DESHBANDHU      DESHBANDHU POLYMER LIMITED                                   16.20        16.20          0.00         4741             7              77279.50
22014        DHAKABANK       DHAKA BANK LIMITED                                           14.40        14.30          0.10         12722            12             182651.50
20019        DOREENPWR       DOREEN POWER GENERATIONS AND SYSTEMS LIMITED                 99.20        99.60          -0.40        586              4              58150.80
12059        DSSL            DRAGON SWEATER & SPINNING LTD.                               17.70        17.40          0.30         51289            39             906815.60
22017        DUTCHBANGL      DUTCH-BANGLA BANK LIMITED                                    116.00       116.60         -0.60        200              1              23200.00
22025        EBL             EASTERN BANK LIMITED                                         35.00        35.00          0.00         2500             2              87500.00
21018        EBL1STMF        EBL FIRST MUTUAL FUND                                        7.90         8.00           -0.10        52               1              410.80
14027        EMERALDOIL      EMERALD OIL INDUSTRIES LTD.                                  12.10        12.10          0.00         125              3              1512.50
12043        ENVOYTEX        ENVOY TEXTILES LIMITED                                       30.30        30.10          0.20         500              2              15075.00
12060        ETL             EVINCE TEXTILES LIMITED                                      15.40        15.50          -0.10        16130            26             250324.00
22026        EXIMBANK        EXPORT IMPORT BANK OF BD LTD                                 11.50        11.40          0.10         43056            36             494466.50
12045        FAMILYTEX       FAMILYTEX (BD) LTD.                                          6.20         6.20           0.00         79454            47             492822.80
13030        FARCHEM         FAR CHEMICAL INDUSTRIES LTD.                                 16.60        16.60          0.00         7595             12             126572.00
25022        FAREASTFIN      FAREAST FINANCE & INVESTMENT LTD.                            7.30         7.40           -0.10        2000             2              14600.00
25017        FASFIN          FAS FINANCE & INVESTMENT LTD                                 10.80        10.80          0.00         28349            29             306864.10
21040        FBFIF           FIRST BANGLADESH FIXED INCOME FUND                           5.40         5.40           0.00         18000            4              97200.00
11007        FEDERALINS      FEDERAL INSURANCE COMPANY LTD                                9.30         9.30           0.00         284              2              2649.60
12050        FEKDIL          FAR EAST KNITTING & DYEING INDUSTRIES LTD.                   15.00        15.00          0.00         4068             4              61220.00
14022        FINEFOODS       FINE FOODS LIMITED                                           34.00        34.90          -0.90        43430            61             1498949.00
22033        FIRSTSBANK      FIRST SECURITY ISLAMI BANK LTD                               10.90        10.90          0.00         47466            39             515129.80
17010        FORTUNE         FORTUNE SHOES LIMITED                                        29.30        29.60          -0.30        40811            64             1205044.70
23004        FUWANGCER       FU-WANG CERAMIC INDUSTRY LTD                                 15.00        15.10          -0.10        31165            45             468664.50
14017        FUWANGFOOD      FU-WANG FOODS LIMITED                                        16.60        16.80          -0.20        51633            52             858797.70
20014        GBBPOWER        GBB POWER LTD.                                               14.30        14.30          0.00         2000             3              28600.00
12042        GENNEXT         GENERATION NEXT FASHIONS LTD.                                8.40         8.40           0.00         119164           63             1000851.20
14025        GHAIL           GOLDEN HARVEST AGRO INDUSTRIES LTD.                          38.80        41.00          -2.20        39158            62             1537503.90
16021        GOLDENSON       GOLDEN SON LIMITED                                           10.10        9.90           0.20         79               1              797.90
26001        GP              GRAMEENPHONE LIMITED                                         402.50       416.40         -13.90       9538             109            3897194.30
16024        GPHISPAT        GPH ISPAT LTD.                                               37.50        37.80          -0.30        13150            14             493476.80
32006        GQBALLPEN       GQ BALL PEN INDUSTRIES LIMITED                               69.00        68.10          0.90         149              2              10285.20
21016        GRAMEENS2       GRAMEEN MF ONE : SCHEME TWO                                  16.00        16.30          -0.30        39               1              624.00
21028        GREENDELMF      GREEN DELTA MUTUAL FUND                                      8.80         9.00           -0.20        500              1              4400.00
12052        HFL             HAMID FABRICS LTD.                                           25.40        25.70          -0.30        13231            23             338474.30
12024        HRTEX           H.R.TEXTILE MILLS LIMITED                                    42.50        41.30          1.20         19895            40             837769.70
21026        ICB3RDNRB       ICB AMCL 3RD NRB MUTUAL FUND                                 6.00         6.00           0.00         7995             6              48175.00
21050        ICBAGRANI1      ICB AMCL FIRST AGRANI BANK MUTUAL FUND                       6.80         7.50           -0.70        1000             1              6800.00
21020        ICBEPMF1S1      ICB EMPL PROV MF1 SCHM1                                      6.50         6.30           0.20         500              1              3250.00
16031        IFADAUTOS       IFAD AUTOS LIMITED                                           110.70       111.40         -0.70        2915             21             324143.00
22010        IFIC            INTL FINANCE INV & COMM BANK                                 12.80        12.60          0.20         30395            18             386691.70
21024        IFIC1STMF       IFIC BANK 1ST MUTUAL FUND                                    5.70         5.80           -0.10        200              1              1140.00
21030        IFILISLMF1      IFIL ISLAMIC MUTUAL FUND-1                                   7.30         7.30           0.00         500              1              3650.00
25015        ILFSL           INT'L LEASING & FINANCIAL SERV                               15.30        14.40          0.90         17800            7              273079.00
32007        IMAMBUTTON      IMAM BUTTON INDUSTRIES LTD                                   27.60        30.60          -3.00        450              2              12435.00
24005        INTECH          INTECH LIMITED                                               17.10        17.20          -0.10        15413            18             264192.30
20020        INTRACO         INTRACO REFUELING STATION LTD.                               49.10        52.40          -3.30        228040           522            11584056.50
25012        IPDC            IPDC FINANCE LIMITED                                         31.50        33.00          -1.50        1610             4              50726.00
22008        ISLAMIBANK      ISLAMI BANK BANGLADESH LIMITED                               23.90        23.30          0.60         36342            58             873946.30
25009        ISLAMICFIN      ISLAMIC FINANCE&INVESTMENT LTD                               15.10        15.20          -0.10        50               1              755.00
24003        ISNLTD          INFORMATION SERVICES NETWORK L                               21.40        21.40          0.00         1000             1              21400.00
24009        ITC             IT CONSULTANTS LIMITED                                       32.40        32.60          -0.20        9838             14             321919.00
22028        JAMUNABANK      JAMUNA BANK LIMITED                                          15.40        15.10          0.30         5580             8              86098.00
32017        JMISMDL         JMI SYRINGES & MEDICAL DEVICES LTD.                          182.00       180.30         1.70         320              5              58043.00
16014        KAY&QUE         KAY & QUE (BANGLADESH) LTD                                   180.00       175.00         5.00         100              1              18000.00
32019        KBPPWBIL        KHAN BROTHERS PP WOVEN BAG INDUSTRIES LTD.                   15.70        15.80          -0.10        14987            20             235825.90
16034        KDSALTD         KDS ACCESSORIES LTD.                                         56.10        56.30          -0.20        205              3              11500.00
13017        KEYACOSMET      KEYA COSMETICS LIMITED                                       9.70         9.80           -0.10        289644           126            2814973.80
20010        KPCL            KHULNA POWER COMPANY LIMITED                                 63.80        62.40          1.40         76732            188            4913648.00
25010        LANKABAFIN      LANKABANGLA FINANCE LIMITED                                  25.90        26.00          -0.10        128143           122            3333770.30
17008        LEGACYFOOT      LEGACY FOOTWEAR LIMITED                                      92.10        90.90          1.20         19545            61             1783948.60
15009        LHBL            LAFARGE HOLCIM BANGLADESH LIMITED                            54.20        54.50          -0.30        28169            73             1531719.50
12036        MAKSONSPIN      MAKSONS SPINNING MILLS LIMITED                               9.10         9.10           0.00         14306            12             129754.00
12039        MALEKSPIN       MALEK SPINNING MILLS LTD.                                    17.50        17.70          -0.20        2200             4              38450.00
15003        MEGHNACEM       MEGHNA CEMENT MILLS LIMITED                                  90.50        90.20          0.30         1000             5              90515.00
10006        MEGHNALIFE      MEGHNA LIFE INSURANCE CO.LTD.                                50.10        52.50          -2.40        10               1              501.00
22023        MERCANBANK      MERCANTILE BANK LIMITED                                      16.90        17.00          -0.10        22349            14             379808.30
11034        MERCINS         MERCANTILE INSURANCE CO.LTD.                                 24.70        24.80          -0.10        310              1              7657.00
12035        METROSPIN       METRO SPINNING LIMITED                                       10.10        10.30          -0.20        19500            8              198670.00
12047        MHSML           MOZAFFAR HOSSAIN SPINNING MILLS LTD.                         15.00        15.00          0.00         10500            7              157050.00
15010        MICEMENT        M.I. CEMENT FACTORY LTD.                                     79.00        80.10          -1.10        2221             6              175464.00
19008        MIRACLEIND      MIRACLE INDUSTRIES LIMITED                                   47.50        46.60          0.90         108708           242            5195693.80
12033        MITHUNKNIT      MITHUN KNITTING AND DYEING                                   21.70        21.00          0.70         1803             2              39184.20
20012        MJLBD           MJL BANGLADESH LIMITED                                       99.60        99.40          0.20         2937             16             292885.40
23001        MONNOCERA       MONNO CERAMIC INDUSTRIES LTD                                 164.80       156.00         8.80         27434            164            4464445.10
20008        MPETROLEUM      MEGHNA PETROLEUM LIMITED                                     184.60       186.00         -1.40        1099             9              202759.00
22018        MTB             MUTUAL TRUST BANK LIMITED                                    30.00        30.50          -0.50        9758             3              292702.50
16037        NAHEEACP        NAHEE ALUMINUM COMPOSITE PANEL LTD.                          53.20        49.40          3.80         133874           200            6874764.10
16023        NAVANACNG       NAVANA CNG LIMITED                                           68.00        66.30          1.70         10               3              673.70
22003        NBL             NATIONAL BANK LIMITED                                        9.80         9.70           0.10         156505           105            1525227.50
22016        NCCBANK         N C C BANK LIMITED                                           13.70        13.90          -0.20        27379            29             378162.30
32020        NFML            NATIONAL FEED MILL LTD.                                      13.40        13.70          -0.30        44200            41             602210.00
25019        NHFIL           NATIONAL HOUSING FIN.&INV. LTD                               34.70        34.00          0.70         40               2              1386.00
12063        NURANI          NURANI DYEING & SWEATER LTD.                                 14.90        15.00          -0.10        25879            10             388593.40
16033        OAL             OLYMPIC ACCESSORIES LTD.                                     15.30        15.40          -0.10        11359            20             174358.60
16036        OIMEX           OIMEX ELECTRODE LIMITED                                      43.30        42.90          0.40         37330            92             1622781.90
14026        OLYMPIC         OLYMPIC INDUSTRIES LIMITED                                   238.10       239.00         -0.90        143              3              34176.00
22021        ONEBANKLTD      ONE BANK LIMITED                                             17.00        17.20          -0.20        550              2              9450.00
13008        ORIONINFU       ORION INFUSION LIMITED                                       50.30        49.40          0.90         1200             2              60300.00
13027        ORIONPHARM      ORION PHARMA LTD.                                            40.20        40.70          -0.50        1520             5              61056.00
10011        PADMALIFE       PADMA ISLAMI LIFE INSURANCE LTD.                             35.50        36.00          -0.50        200              2              7100.00
20002        PADMAOIL        PADMA OIL COMPANY LIMITED                                    229.60       229.00         0.60         1204             19             276468.30
12061        PDL             PACIFIC DENIMS LIMITED                                       16.90        17.20          -0.30        22749            28             385568.10
18009        PENINSULA       PENINSULA CHITTAGONG LIMITED                                 23.60        23.40          0.20         15729            20             370902.20
21025        PF1STMF         PHOENIX FIN. 1ST MUTUAL FUND                                 6.20         6.40           -0.20        500              1              3100.00
21031        PHPMF1          PHP FIRST MUTUAL FUND                                        6.10         6.00           0.10         6948             8              42168.90
25006        PLFSL           PEOPLE'S LEASING & FIN'L SERV.                               9.10         9.10           0.00         6840             6              62195.00
21029        POPULAR1MF      POPULAR LIFE FIRST MUTUAL FUND                               5.90         5.70           0.20         504954           15             2978374.00
20006        POWERGRID       POWER GRID COMPANY OF BD LTD.                                46.40        45.50          0.90         5180             16             240430.00
22031        PREMIERBAN      THE PREMIER BANK LIMITED                                     11.20        11.20          0.00         46591            32             523190.90
25008        PREMIERLEA      PREMIER LEASING & FINANCE LTD                                10.60        10.60          0.00         50               1              530.00
22013        PRIMEBANK       PRIME BANK LIMITED                                           17.40        17.90          -0.50        2527             5              43830.10
12002        PRIMETEX        PRIME TEXTILE SPINNING MILLS                                 25.50        25.40          0.10         4080             8              104300.00
11037        PROVATIINS      PROVATI INSURANCE CO. LTD                                    15.10        16.00          -0.90        1487             2              22453.70
12046        PTL             PARAMOUNT TEXTILE LIMITED                                    42.30        43.00          -0.70        2899             5              122747.90
22007        PUBALIBANK      PUBALI BANK LIMITED                                          22.20        22.10          0.10         14420            20             320103.10
16002        QUASEMIND       QUASEM INDUSTRIES LIMITED                                    59.20        60.00          -0.80        2412             11             143199.50
12064        QUEENSOUTH      QUEEN SOUTH TEXTILE MILLS LTD.                               52.00        54.10          -2.10        32982            61             1767524.60
14012        RAHIMAFOOD      RAHIMA FOOD CORPORATION LTD                                  148.00       145.50         2.50         50               1              7400.00
23006        RAKCERAMIC      R.A.K. CERAMICS (BD) LTD.                                    42.60        43.00          -0.40        3428             23             146266.80
14023        RDFOOD          RANGPUR DAIRY & FOOD PRODUCTS LTD.                           16.70        16.70          0.00         19750            17             328205.00
12058        REGENTTEX       REGENT TEXTILE MILLS LTD.                                    16.70        16.70          0.00         1710             3              28386.00
12038        RNSPIN          R. N. SPINNING MILLS LIMITED                                 11.90        12.00          -0.10        50304            51             602014.10
16029        RSRMSTEEL       RATANPUR STEEL RE-ROLLING MILLS LTD.                         50.40        50.40          0.00         1000             2              50350.00
22005        RUPALIBANK      RUPALI BANK LIMITED                                          37.30        36.90          0.40         11907            22             448049.60
10010        RUPALILIFE      RUPALI LIFE INSURANCE CO. LTD.                               59.30        62.20          -2.90        11326            5              671413.60
12031        SAFKOSPINN      SAFKO SPINNING MILLS LTD                                     20.10        19.10          1.00         124758           142            2482539.00
18010        SAIFPOWER       SAIF POWERTEC LIMITED                                        24.50        24.60          -0.10        49662            84             1221136.80
16020        SALAMCRST       S. ALAM COLD ROLLED STEELS LTD                               31.90        32.00          -0.10        2000             6              63690.00
13025        SALVOCHEM       SALVO CHEMICAL INDUSTRY LTD                                  25.30        26.00          -0.70        9455             12             239927.80
18005        SAPORTL         SUMMIT ALLIANCE PORT LIMITED                                 27.30        27.70          -0.40        9320             23             255935.20
22030        SHAHJABANK      SHAHJALAL ISLAMI BANK LTD.                                   22.30        25.00          -2.70        1250             3              27766.10
12054        SHASHADNIM      SHASHA DENIMS LTD.                                           62.00        61.30          0.70         26583            30             1656830.70
12062        SHEPHERD        SHEPHERD INDUSTRIES LIMITED                                  29.80        30.20          -0.40        51463            61             1559020.70
22027        SIBL            SOCIAL ISLAMI BANK LIMITED                                   16.00        15.90          0.10         7578             7              120977.70
16019        SINGERBD        SINGER BANGLADESH LIMITED                                    166.20       166.20         0.00         230              7              38234.00
19006        SINOBANGLA      SINOBANGLA INDUSTRIES LIMITED                                54.90        55.10          -0.20        7907             24             437013.50
22015        SOUTHEASTB      SOUTHEAST BANK LIMITED                                       14.90        14.50          0.40         24739            16             368506.10
23005        SPCERAMICS      SHINEPUKUR CERAMICS LIMITED                                  16.90        16.60          0.30         10007            11             169515.50
20017        SPCL            SHAHJIBAZAR POWER CO. LTD.                                   81.30        80.90          0.40         250              4              20305.00
12034        SQUARETEXT      SQUARE TEXTILES LIMITED                                      50.00        51.00          -1.00        4997             12             242241.80
13002        SQURPHARMA      SQUARE PHARMACEUTICALS LIMITED                               278.00       283.10         -5.10        12536            135            3504702.30
23003        STANCERAM       STANDARD CERAMIC INDS LIMITED                                114.00       113.10         0.90         50               1              5700.00
11031        STANDARINS      STANDARD INSURANCE LIMITED                                   31.20        32.10          -0.90        194              1              6052.80
22020        STANDBANKL      STANDARD BANK LIMITED                                        10.80        11.00          -0.20        31284            17             338526.00
20004        SUMITPOWER      SUMMIT POWER LIMITED                                         36.10        35.80          0.30         5600             10             202165.50
20009        TITASGAS        TITAS GAS TRANS.& DIST. CO LTD                               39.00        38.90          0.10         1250             9              48640.00
21021        TRUSTB1MF       TRUST BANK 1ST MUTUAL FUND                                   6.20         6.30           -0.10        1009             3              6285.80
12051        TUNGHAI         TUNG HAI KNITTING & DYEING LIMITED                           7.00         7.20           -0.20        38500            26             274510.40
22004        UCB             UNITED COMMERCIAL BANK LTD.                                  17.70        17.80          -0.10        38020            26             674987.20
18008        UNIQUEHRL       UNIQUE HOTEL & RESORTS LTD.                                  53.00        54.30          -1.30        10115            16             543108.00
18007        UNITEDAIR       UNITED AIRWAYS (BD) LTD.                                     4.00         4.10           -0.10        69743            58             283742.80
20018        UPGDCL          UNITED POWER GENERATION & DISTRIBUTION CO. LTD.              212.10       215.40         -3.30        1100             6              233351.00
32001        USMANIAGL       USMANIA GLASS SHEET FAC LTD                                  141.50       132.10         9.40         12833            94             1788449.60
22024        UTTARABANK      UTTARA BANK LIMITED                                          23.40        23.60          -0.20        5355             16             126167.70
25003        UTTARAFIN       UTTARA FINANCE& INVESTMENT LTD                               55.00        56.10          -1.10        2420             3              133105.00
16030        WMSHIPYARD      WESTERN MARINE SHIPYARD LTD.                                 31.70        31.60          0.10         57064            64             1816573.00
32022        YPL             YEAKIN POLYMER LIMITED                                       16.90        17.00          -0.10        17287            22             292475.40
12055        ZAHEENSPIN      ZAHEEN SPINNING LTD.                                         11.80        11.80          0.00         8440             14             99552.00
12040        ZAHINTEX        ZAHINTEX INDUSTRIES LTD.                                     12.40        12.30          0.10         2700             4              33480.00

------------------------------------------------------------------------------------------------------------------------------------------
 
				BULK TRADE
----------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId & Scrip Name                  Average(Tk.)       Maximum(Tk.)           Minimum(Tk.)           Total Volume Value (Tk.)        Trades      
------------------------------------- ------------------ ---------------------- ---------------------- ------------ ------------------ ----------- 
26001 GRAMEENPHONE LIMITED            414.80             414.800000             414.800000             50000        20740000.00        1
20013 LINDE BANGLADESH LIMITED        1240.00            1240.000000            1240.000000            13000        16120000.00        1
13002 SQUARE PHARMA                   282.20             282.200000             282.200000             75000        21165000.00        1

--------------------------------------------------------------------------------------------------------------------------------
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
25011 BIFC  BD INDUSTRIAL FINANCE CO. LTD                                6.96          7.00         6.90         7000              6          48729.00

--------------------------------------------------------------------------------------------------------------------------------------------------------------
				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 %) 
------------------ ---------- -------------- --------------- ------------- 
AZIZPIPES          143.00     130.00         13.00           10.0000
AMBEEPHA           505.20     464.60         40.60           8.7387
BDWELDING          19.50      18.00          1.50            8.3333
NAHEEACP           53.20      49.40          3.80            7.6923
USMANIAGL          141.50     132.10         9.40            7.1158
AIL                111.90     104.90         7.00            6.6730
ILFSL              15.30      14.40          0.90            6.2500
APEXSPINN          124.20     117.50         6.70            5.7021
MONNOCERA          164.80     156.00         8.80            5.6410
SAFKOSPINN         20.10      19.10          1.00            5.2356

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
SHAHJABANK         22.30      25.00          -2.70           -10.8000
IMAMBUTTON         27.60      30.60          -3.00           -9.8039
ICBAGRANI1         6.80       7.50           -0.70           -9.3333
BEACHHATCH         13.10      14.40          -1.30           -9.0278
INTRACO            49.10      52.40          -3.30           -6.2977
ADVENT             39.60      42.10          -2.50           -5.9382
PROVATIINS         15.10      16.00          -0.90           -5.6250
GHAIL              38.80      41.00          -2.20           -5.3659
RUPALILIFE         59.30      62.20          -2.90           -4.6624
MEGHNALIFE         50.10      52.50          -2.40           -4.5714

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
SQURPHARMA         24669702.30        87536           136
GP                 24637194.30        59538           110
LINDEBD            16120000.00        13000           1
BEXIMCO            14934449.10        540115          465
INTRACO            11584056.50        228040          522
NAHEEACP           6874764.10         133874          200
MIRACLEIND         5195693.80         108708          242
KPCL               4913648.00         76732           188
MONNOCERA          4464445.10         27434           164
AIL                3928159.50         35684           127

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
BEXIMCO            14934449.10        540115          465
POPULAR1MF         2978374.00         504954          15
KEYACOSMET         2814973.80         289644          126
INTRACO            11584056.50        228040          522
NBL                1525227.50         156505          105
NAHEEACP           6874764.10         133874          200
LANKABAFIN         3333770.30         128143          122
SAFKOSPINN         2482539.00         124758          142
GENNEXT            1000851.20         119164          63
MIRACLEIND         5195693.80         108708          242

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
INTRACO            11584056.50        228040          522
BEXIMCO            14934449.10        540115          465
MIRACLEIND         5195693.80         108708          242
ADVENT             3628335.90         89040           203
NAHEEACP           6874764.10         133874          200
KPCL               4913648.00         76732           188
BBSCABLES          3392221.40         45736           164
MONNOCERA          4464445.10         27434           164
SAFKOSPINN         2482539.00         124758          142
BSRMLTD            3612613.40         35068           139

------------------------------------------------------------
 
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                          Date: Jun  3 2018                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
1           GENERAL INSURANCE                                  11          3175            51523.10             30                    4             0              4               0
2           TEXTILE N CLOTHING                                 943         857101          19310076.20          45                    41            13             15              13
3           PHARMA N CHEMICAL                                  846         591218          36976785.30          24                    20            6              8               6
4           FOODS N ALLIED                                     207         156589          4802202.50           12                    8             1              6               1
5           CEMENT                                             87          34490           1881008.50           7                     4             0              4               0
6           ENG N ELECTRICAL                                   915         450014          21718861.00          30                    32            8              16              8
7           LEATHR N FOOTWEAR                                  125         60356           2988993.30           6                     3             1              1               1
8           SERVICES N PROPERTY                                201         154569          2674825.00           7                     5             1              3               1
9           PAPERS N PRINTING                                  266         116615          5632707.30           4                     3             1              1               1
10          ENERGY                                             847         346690          35042832.80          17                    20            8              4               8
11          MUTUAL FUNDS                                       56          588497          3504178.50           37                    16            5              6               5
12          BANK                                               586         621185          9587139.40           29                    32            10             12              10
13          CERAMIC                                            244         72084           5254591.90           5                     7             2              3               2
16          ICT                                                66          42507           1230583.40           8                     7             0              7               0
17          LEASING N FINANCE                                  197         204852          4691496.40           22                    11            1              9               1
19          LIFE INSURANCE                                     12          11986           723668.60            12                    4             0              4               0
20          TELECOMMUNICATION                                  111         59581           24640849.30          2                     2             0              2               0
30          MISCELLANEOUS                                      710         642975          18338253.20          14                    14            4              6               4

----------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                                                                         SECTOR WISE CONCENTRATION                                                                    
                                                                           Date: Jun  3 2018                                                                     
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
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                                               9587139.40             4.82               289675012286.38        26.51                                           .0033                                         49884.9225         .07
CEMENT                                             1881008.50             .94                42444866364.10         3.88                                            .0044                                         5297.1644          -.53
CERAMIC                                            5254591.90             2.64               9000008812.20          .82                                             .0584                                         647.4466           .64
ENERGY                                             35042832.80            17.60              101248068228.40        9.27                                            .0346                                         9832.0064          .27
ENG N ELECTRICAL                                   21718861.00            10.91              77119987717.40         7.06                                            .0282                                         6352.9002          -.32
FOODS N ALLIED                                     4802202.50             2.41               31758718307.70         2.91                                            .0151                                         16442.5199         -.75
GENERAL INSURANCE                                  51523.10               .03                16499796241.80         1.51                                            .0003                                         6834.0182          -.26
ICT                                                1230583.40             .62                6803304118.80          .62                                             .0181                                         8845.6203          -1.30
LEASING N FINANCE                                  4691496.40             2.36               49449233333.80         4.53                                            .0095                                         22746.4127         -.39
LEATHR N FOOTWEAR                                  2988993.30             1.50               11469191425.40         1.05                                            .0261                                         6330.7222          -.12
LIFE INSURANCE                                     723668.60              .36                22670004179.40         2.07                                            .0032                                         88064.0716         -.47
MISCELLANEOUS                                      18338253.20            9.21               59777937131.20         5.47                                            .0307                                         10225.6859         .33
MUTUAL FUNDS                                       3504178.50             1.76               23313371665.00         2.13                                            .0150                                         6400.1301          -.10
PAPERS N PRINTING                                  5632707.30             2.83               2595734375.00          .24                                             .2170                                         1117.0041          .51
PHARMA N CHEMICAL                                  36976785.30            18.58              216176052056.00        19.79                                           .0171                                         35195.6568         -.95
SERVICES N PROPERTY                                2674825.00             1.34               20866284937.10         1.91                                            .0128                                         1900.9103          -1.28
TELECOMMUNICATION                                  24640849.30            12.38              58054496095.00         5.31                                            .0424                                         2280.7088          -3.14
TEXTILE N CLOTHING                                 19310076.20            9.70               51496784875.60         4.71                                            .0375                                         2118.6538          .09

---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
		           SECURITIES STATEMENT
-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripCd            ScripName                              YearHigh      YearLow       OpenPrice     ScripHigh     ScripLow      ClosePrice    PrevClosePrice    Difference       Trades        Volume        Value         
------------------ -------------------------------------- ------------- ------------- ------------- ------------- ------------- ------------- ----------------- ---------------- ------------- ------------- ------------- 
1JANATAMF          FIRST JANATA BANK MUTUAL FUND          6.70          5.90          6.10          6.10          6.10          6.10          6.10              0.00             1             500           3050.00
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          16.50         11.50         12.80         12.80         12.80         12.80         12.80             0.00             0             0             0.00
AAMRANET           AAMRA NETWORKS LIMITED                 106.00        84.00         88.00         86.40         85.80         86.00         88.00             -2.00            8             3421          294513.90
AAMRATECH          AAMRA TECHNOLOGIES LTD.                34.20         28.40         28.60         28.50         28.40         28.50         28.60             -0.10            2             200           5690.00
ABB1STMF           AB BANK 1ST MUTUAL FUND                6.70          5.80          5.90          6.00          6.00          6.00          5.90              0.10             9             35550         213300.00
ABBANK             AB BANK LIMITED                        22.50         11.10         12.60         12.70         12.20         12.70         12.60             0.10             24            15655         197303.80
ACI                ADVANCED CHEMICAL INDUSTRIES           474.10        333.00        340.00        337.00        333.00        333.80        340.00            -6.20            25            1004          335669.60
ACIFORMULA         ACI FORMULATIONS LIMITED               200.00        165.70        172.20        172.20        172.20        172.20        172.20            0.00             0             0             0.00
ACMELAB            ACME LABORATORIES LTD.                 116.90        93.80         96.90         96.00         93.80         94.00         96.90             -2.90            29            3305          312017.90
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             36.20         29.00         29.70         29.70         29.10         29.10         29.70             -0.60            26            5795          169419.50
ADVENT             ADVENT PHARMA LIMITED                  53.00         34.10         42.10         42.70         39.40         39.60         42.10             -2.50            203           89040         3628335.90
AFCAGRO            AFC AGRO BIOTECH LTD.                  47.40         33.60         36.00         36.00         36.00         36.00         36.00             0.00             0             0             0.00
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              65.00         50.20         51.00         51.50         50.50         50.80         51.00             -0.20            16            10327         526048.00
AGNISYSL           AGNI SYSTEMS LIMITED                   24.20         19.40         20.00         20.00         19.60         19.60         20.00             -0.40            11            6285          124739.00
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           9.50          7.40          9.20          9.20          9.20          9.20          9.20              0.00             0             0             0.00
AIL                ALIF INDUSTRIS LIMITED                 119.10        80.30         104.90        112.50        109.00        111.90        104.90            7.00             127           35684         3928159.50
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             28.40         20.60         23.40         23.50         23.00         23.00         23.40             -0.40            9             5200          120900.00
ALLTEX             ALLTEX INDUSTRIES LIMITED              15.00         9.60          9.60          9.60          9.60          9.60          9.60              0.00             0             0             0.00
AMANFEED           AMAN FEED LIMITED                      66.00         50.50         51.70         51.70         51.00         51.60         51.70             -0.10            5             1235          63577.00
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          505.20        360.00        464.60        505.20        480.00        505.20        464.60            40.60            61            2848          1401071.40
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          241.00        201.00        201.50        201.50        201.50        201.50        201.50            0.00             0             0             0.00
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             34.00         28.00         31.10         31.40         31.10         31.20         31.10             0.10             4             1500          46850.00
ANWARGALV          ANWAR GALVANIZING LIMITED              88.50         66.30         69.30         70.70         70.00         70.60         69.30             1.30             12            2800          197178.00
APEXFOODS          APEX FOODS LIMITED                     279.00        140.10        245.80        250.00        240.00        240.00        245.80            -5.80            7             2223          534649.70
APEXFOOT           APEX FOOTWEAR LIMITED                  362.00        300.00        325.50        325.50        325.50        325.50        325.50            0.00             0             0             0.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         145.80        111.00        117.50        124.30        119.90        124.20        117.50            6.70             35            5023          616539.60
APEXTANRY          APEX TANNERY LIMITED                   156.00        132.10        135.20        135.20        135.20        135.20        135.20            0.00             0             0             0.00
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          17.30         12.60         12.80         12.90         12.60         12.70         12.80             -0.10            35            36180         459999.70
ARAMIT             ARAMIT LIMITED                         370.00        326.00        330.00        330.00        330.00        330.00        330.00            0.00             0             0             0.00
ARAMITCEM          ARAMIT CEMENT LIMITED                  32.40         22.20         23.00         23.00         23.00         23.00         23.00             0.00             2             3000          69000.00
ARGONDENIM         ARGON DENIMS LIMITED                   32.70         24.50         26.10         26.20         26.00         26.10         26.10             0.00             5             1100          28678.80
ASIAINS            ASIA INSURANCE LIMITED                 23.10         15.70         16.00         16.00         16.00         16.00         16.00             0.00             0             0             0.00
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            24.70         20.50         22.60         22.60         22.60         22.60         22.60             0.00             0             0             0.00
ATCSLGF            ASIAN TIGER SANDHANI LIFE GROWTH FUND  12.00         10.00         10.70         10.70         10.70         10.70         10.70             0.00             0             0             0.00
AZIZPIPES          AZIZ PIPES LIMITED                     178.40        121.00        130.00        143.00        141.50        143.00        130.00            13.00            17            2290          326195.00
BANGAS             BANGAS LIMITED                         294.90        175.00        240.00        240.00        240.00        240.00        240.00            0.00             0             0             0.00
BANKASIA           BANK ASIA LIMITED                      24.60         15.50         16.30         16.40         16.40         16.40         16.30             0.10             4             1250          20500.00
BARKAPOWER         BARAKA POWER LIMITED                   38.10         27.60         28.00         28.10         27.80         28.00         28.00             0.00             9             2719          76033.10
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1210.00       1080.00       1170.00       1170.00       1170.00       1170.00       1170.00           0.00             0             0             0.00
BATBC              BRITISH AMERICAN TOBACCO BD CO         3710.00       3300.00       3530.00       3530.00       3530.00       3530.00       3530.00           0.00             0             0             0.00
BAYLEASING         BAY LEASING & INVESTMENT LTD.          28.70         20.00         20.40         20.40         20.40         20.40         20.40             0.00             0             0             0.00
BBS                BANGLADESH BUILDING SYSTEMS LTD.       40.40         28.50         29.10         29.60         29.00         29.00         29.10             -0.10            9             4500          131222.70
BBSCABLES          BBS CABLES LTD.                        115.00        73.30         74.30         75.00         73.50         73.70         74.30             -0.60            164           45736         3392221.40
BDAUTOCA           BANGLADESH AUTOCARS LIMITED            0.00          0.00          37.60         37.60         37.60         37.60         37.60             0.00             0             0             0.00
BDCOM              BDCOM ONLINE LIMITED                   32.60         25.00         27.40         27.60         27.00         27.00         27.40             -0.40            7             3550          97606.20
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         23.90         15.50         16.60         16.30         15.90         16.10         16.60             -0.50            5             8000          128800.00
BDLAMPS            BANGLADESH LAMPS LIMITED               218.00        170.00        171.20        170.00        170.00        170.00        171.20            -1.20            3             500           85000.00
BDTHAI             BD.THAI ALUMINIUM LIMITED              31.80         22.50         24.20         24.30         23.80         23.90         24.20             -0.30            49            43576         1044841.60
BDWELDING          BD WELDING ELECTRODES LIMITED          26.20         17.10         18.00         19.60         19.40         19.50         18.00             1.50             5             3000          58370.00
BEACHHATCH         BEACH HATCHERY  LTD.                   19.50         12.00         14.40         13.10         13.10         13.10         14.40             -1.30            1             77            1008.70
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            22.10         18.10         18.70         18.80         18.50         18.70         18.70             0.00             30            18875         350727.50
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     40.80         29.20         30.70         29.80         29.80         29.80         30.70             -0.90            2             1230          36654.00
BERGERPBL          BERGER PAINTS BANGLADESH LTD           3100.00       2090.00       2514.50       2640.00       2536.00       2596.80       2514.50           82.30            91            585           1527662.80
BEXIMCO            BEXIMCO LIMITED                        34.10         22.00         27.30         28.20         27.20         27.60         27.30             0.30             465           540115        14934449.10
BGIC               BD GENERAL INSURANCE COMPANY           22.20         17.50         18.90         18.90         18.90         18.90         18.90             0.00             0             0             0.00
BIFC               BD INDUSTRIAL FINANCE CO. LTD          11.00         6.50          7.00          7.00          6.90          7.00          7.00              0.00             6             7000          48729.00
BNICL              BANGLADESH NATIONAL INSURANCE COMPANY  20.60         14.00         14.70         14.50         14.00         14.20         14.70             -0.50            5             900           12710.00
BRACBANK           BRAC BANK LIMITED                      108.00        69.40         74.80         76.50         75.10         75.50         74.80             0.70             31            7833          592533.10
BSC                BD SHIPPING CORPORATION LTD            47.80         39.00         39.80         40.00         39.00         39.40         39.80             -0.40            47            6658          263223.50
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    112.00        84.00         85.10         85.00         85.00         85.00         85.10             -0.10            1             43            3655.00
BSRMLTD            BANGLADESH STEEL RE-ROLLING MILLS LTD. 119.90        90.40         103.90        104.80        101.40        102.20        103.90            -1.70            139           35068         3612613.40
BSRMSTEEL          BSRM STEELS LIMITED                    80.00         68.20         71.00         70.30         70.00         70.00         71.00             -1.00            19            3079          215974.70
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            112.90        96.20         98.00         101.90        96.20         99.70         98.00             1.70             7             1436          143019.30
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             16.00         8.60          9.90          10.30         10.30         10.30         9.90              0.40             1             1             10.30
CAPMBDBLMF         CAPM BDBL MUTUAL FUND 01               10.10         7.60          8.00          8.00          8.00          8.00          8.00              0.00             0             0             0.00
CAPMIBBLMF         CAPM IBBL ISLAMIC MUTUAL FUND          14.20         8.50          9.00          9.00          9.00          9.00          9.00              0.00             2             10250         92250.00
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          20.50         19.00         19.40         19.40         19.40         19.40         19.40             0.00             0             0             0.00
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           21.20         14.10         15.40         16.10         15.70         15.80         15.40             0.40             81            71380         1136329.50
CITYBANK           THE CITY BANK LIMITED                  54.00         31.50         33.60         34.00         33.20         33.30         33.60             -0.30            27            12774         428763.60
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         18.40         13.00         13.40         13.40         13.40         13.40         13.40             0.00             0             0             0.00
CNATEX             C & A TEXTILES LTD.                    9.00          6.30          6.50          6.50          6.50          6.50          6.50              0.00             11            28309         184008.50
CONFIDCEM          CONFIDENCE CEMENT LIMITED              171.00        140.00        144.90        143.10        143.10        143.10        144.90            -1.80            1             100           14310.00
CONTININS          CONTINENTAL INSURANCE LIMITED          22.00         15.10         15.20         15.20         15.20         15.20         15.20             0.00             0             0             0.00
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         239.90        186.30        197.10        200.00        197.50        197.70        197.10            0.60             23            3396          676144.50
DACCADYE           THE DACCA DYEING & MFC. CO. LT         11.70         7.00          7.20          7.50          7.40          7.40          7.20              0.20             12            5400          40060.00
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             46.60         31.80         36.40         36.00         35.90         35.90         36.40             -0.50            5             2800          100523.00
DBH                DELTA BRAC HOUSING FIN. CORP.          145.00        125.10        134.00        133.00        132.00        132.10        134.00            -1.90            9             2550          336957.00
DBH1STMF           DBH FIRST MUTUAL FUND                  10.20         9.10          9.80          9.80          9.80          9.80          9.80              0.00             0             0             0.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           124.00        96.20         99.40         99.40         99.20         99.20         99.40             -0.20            4             450           44654.00
DELTASPINN         DELTA SPINNERS LIMITED                 10.10         8.20          8.30          8.40          8.40          8.40          8.30              0.10             16            30000         252000.00
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         47.10         39.00         42.30         43.50         42.60         43.40         42.30             1.10             8             1597          69195.70
DESHBANDHU         DESHBANDHU POLYMER LIMITED             25.10         16.00         16.20         16.50         16.20         16.20         16.20             0.00             7             4741          77279.50
DHAKABANK          DHAKA BANK LIMITED                     22.20         14.20         14.30         14.40         14.20         14.40         14.30             0.10             12            12722         182651.50
DHAKAINS           DHAKA INSURANCE LIMITED                25.60         19.70         22.50         22.50         22.50         22.50         22.50             0.00             0             0             0.00
DOREENPWR          DOREEN POWER GENERATIONS AND SYSTEMS L 124.00        95.40         99.60         100.00        99.10         99.20         99.60             -0.40            4             586           58150.80
DSSL               DRAGON SWEATER & SPINNING LTD.         23.10         17.20         17.40         17.90         17.50         17.70         17.40             0.30             39            51289         906815.60
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              156.00        109.00        116.60        116.00        116.00        116.00        116.60            -0.60            1             200           23200.00
EASTERNINS         EASTERN INSURANCE COMPANY LTD          32.00         25.50         32.00         32.00         32.00         32.00         32.00             0.00             0             0             0.00
EASTLAND           EASTLAND INSURANCE COMPANY LTD         23.50         18.80         19.50         19.50         19.50         19.50         19.50             0.00             0             0             0.00
EBL                EASTERN BANK LIMITED                   53.00         33.50         35.00         35.00         35.00         35.00         35.00             0.00             2             2500          87500.00
EBL1STMF           EBL FIRST MUTUAL FUND                  10.60         7.80          8.00          7.90          7.90          7.90          8.00              -0.10            1             52            410.80
EBLNRBMF           EBL NRB MUTUAL FUND                    6.70          5.80          5.80          5.80          5.80          5.80          5.80              0.00             0             0             0.00
ECABLES            EASTERN CABLES LIMITED                 243.00        165.00        165.00        165.00        165.00        165.00        165.00            0.00             0             0             0.00
EHL                EASTERN HOUSING LIMITED                53.00         45.00         47.00         47.00         47.00         47.00         47.00             0.00             0             0             0.00
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            20.50         11.00         12.10         12.10         12.10         12.10         12.10             0.00             3             125           1512.50
ENVOYTEX           ENVOY TEXTILES LIMITED                 36.10         27.80         30.10         30.30         30.00         30.30         30.10             0.20             2             500           15075.00
ETL                EVINCE TEXTILES LIMITED                18.40         13.40         15.50         15.60         15.40         15.40         15.50             -0.10            26            16130         250324.00
EXIM1STMF          EXIM BANK 1ST MUTUAL FUND              7.40          6.30          6.90          6.90          6.90          6.90          6.90              0.00             0             0             0.00
EXIMBANK           EXPORT IMPORT BANK OF BD LTD           18.20         11.30         11.40         11.60         11.40         11.50         11.40             0.10             36            43056         494466.50
FAMILYTEX          FAMILYTEX (BD) LTD.                    7.90          6.20          6.20          6.30          6.20          6.20          6.20              0.00             47            79454         492822.80
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           20.30         15.30         16.60         16.80         16.60         16.60         16.60             0.00             12            7595          126572.00
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      11.70         6.80          7.40          7.30          7.30          7.30          7.40              -0.10            2             2000          14600.00
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          88.00         64.00         68.40         68.40         68.40         68.40         68.40             0.00             0             0             0.00
FASFIN             FAS FINANCE & INVESTMENT LTD           22.40         10.60         10.80         11.00         10.80         10.80         10.80             0.00             29            28349         306864.10
FBFIF              FIRST BANGLADESH FIXED INCOME FUND     5.90          5.30          5.40          5.40          5.40          5.40          5.40              0.00             4             18000         97200.00
FEDERALINS         FEDERAL INSURANCE COMPANY LTD          12.90         9.20          9.30          9.40          9.30          9.30          9.30              0.00             2             284           2649.60
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  21.00         14.60         15.00         15.10         15.00         15.00         15.00             0.00             4             4068          61220.00
FINEFOODS          FINE FOODS LIMITED                     44.00         28.30         34.90         35.00         34.00         34.00         34.90             -0.90            61            43430         1498949.00
FIRSTFIN           FIRST FINANCE LIMITED                  12.30         7.10          7.10          7.10          7.10          7.10          7.10              0.00             0             0             0.00
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         15.50         10.70         10.90         10.90         10.80         10.90         10.90             0.00             39            47466         515129.80
FORTUNE            FORTUNE SHOES LIMITED                  41.70         27.80         29.60         30.00         29.30         29.30         29.60             -0.30            64            40811         1205044.70
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           18.80         14.90         15.10         15.30         14.90         15.00         15.10             -0.10            45            31165         468664.50
FUWANGFOOD         FU-WANG FOODS LIMITED                  21.90         16.40         16.80         16.80         16.40         16.60         16.80             -0.20            52            51633         858797.70
GBBPOWER           GBB POWER LTD.                         20.10         14.00         14.30         14.30         14.30         14.30         14.30             0.00             3             2000          28600.00
GENNEXT            GENERATION NEXT FASHIONS LTD.          10.10         8.20          8.40          8.50          8.30          8.40          8.40              0.00             63            119164        1000851.20
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    44.50         35.70         41.00         40.70         38.40         38.80         41.00             -2.20            62            39158         1537503.90
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         41.90         36.00         38.20         38.20         38.20         38.20         38.20             0.00             0             0             0.00
GOLDENSON          GOLDEN SON LIMITED                     13.80         9.90          9.90          10.10         10.10         10.10         9.90              0.20             1             79            797.90
GP                 GRAMEENPHONE LIMITED                   512.80        401.10        416.40        416.00        401.10        402.50        416.40            -13.90           110           59538         24637194.30
GPHISPAT           GPH ISPAT LTD.                         41.30         33.50         37.80         38.00         37.40         37.50         37.80             -0.30            14            13150         493476.80
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         92.10         66.00         68.10         69.80         67.50         69.00         68.10             0.90             2             149           10285.20
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            17.70         15.10         16.30         16.00         16.00         16.00         16.30             -0.30            1             39            624.00
GREENDELMF         GREEN DELTA MUTUAL FUND                9.50          8.00          9.00          8.80          8.80          8.80          9.00              -0.20            1             500           4400.00
GREENDELT          GREEN DELTA INSURANCE COMPANY          61.00         56.00         58.00         58.00         58.00         58.00         58.00             0.00             0             0             0.00
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      32.50         16.20         16.90         16.90         16.90         16.90         16.90             0.00             0             0             0.00
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         67.80         50.00         55.00         55.00         55.00         55.00         55.00             0.00             0             0             0.00
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         430.00        337.40        338.30        338.30        338.30        338.30        338.30            0.00             0             0             0.00
HFL                HAMID FABRICS LTD.                     28.30         23.50         25.70         25.70         25.30         25.40         25.70             -0.30            23            13231         338474.30
HRTEX              H.R.TEXTILE MILLS LIMITED              45.20         29.10         41.30         42.80         41.70         42.50         41.30             1.20             40            19895         837769.70
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            38.50         35.70         36.60         36.60         36.60         36.60         36.60             0.00             0             0             0.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           999.00        852.00        925.00        925.00        925.00        925.00        925.00            0.00             0             0             0.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           272.70        238.60        250.00        250.00        250.00        250.00        250.00            0.00             0             0             0.00
ICB                INVESTMENT CORP OF BANGLADESH          167.00        119.20        122.60        122.60        122.60        122.60        122.60            0.00             0             0             0.00
ICB2NDNRB          ICB AMCL 2ND NRB MUTUA FUND            11.40         9.70          10.00         10.00         10.00         10.00         10.00             0.00             0             0             0.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           6.80          6.00          6.00          6.10          6.00          6.00          6.00              0.00             6             7995          48175.00
ICBAGRANI1         ICB AMCL FIRST AGRANI BANK MUTUAL FUND 8.80          6.80          7.50          6.80          6.80          6.80          7.50              -0.70            1             1000          6800.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            8.80          7.00          8.00          8.00          8.00          8.00          8.00              0.00             0             0             0.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                7.70          5.80          6.30          6.50          6.50          6.50          6.30              0.20             1             500           3250.00
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 8.60          8.00          8.30          8.30          8.30          8.30          8.30              0.00             0             0             0.00
IDLC               IDLC FINANCE LIMITED                   87.40         64.70         67.80         67.80         67.80         67.80         67.80             0.00             0             0             0.00
IFADAUTOS          IFAD AUTOS LIMITED                     136.90        110.00        111.40        111.70        110.00        110.70        111.40            -0.70            21            2915          324143.00
IFIC               INTL FINANCE INV & COMM BANK           18.30         12.50         12.70         12.80         12.50         12.80         12.60             0.20             18            30395         386691.70
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              6.30          5.70          5.80          5.70          5.70          5.70          5.80              -0.10            1             200           1140.00
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             8.20          7.10          7.30          7.30          7.30          7.30          7.30              0.00             1             500           3650.00
ILFSL              INT'L LEASING & FINANCIAL SERV         23.90         14.20         14.40         15.50         14.20         15.30         14.40             0.90             7             17800         273079.00
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             46.90         26.00         30.60         27.90         27.60         27.60         30.60             -3.00            2             450           12435.00
INTECH             INTECH LIMITED                         21.60         15.70         17.20         17.50         17.10         17.10         17.20             -0.10            18            15413         264192.30
INTRACO            INTRACO REFUELING STATION LTD.         58.50         40.10         52.40         53.30         48.20         49.10         52.40             -3.30            522           228040        11584056.50
IPDC               IPDC FINANCE LIMITED                   54.00         30.00         33.00         31.60         31.50         31.50         33.00             -1.50            4             1610          50726.00
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         37.30         22.60         23.30         24.50         23.70         23.90         23.30             0.60             58            36342         873946.30
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         22.10         15.00         15.20         15.10         15.10         15.10         15.20             -0.10            1             50            755.00
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         33.80         25.00         25.00         25.00         25.00         25.00         25.00             0.00             0             0             0.00
ISNLTD             INFORMATION SERVICES NETWORK L         29.20         19.50         21.40         21.40         21.40         21.40         21.40             0.00             1             1000          21400.00
ITC                IT CONSULTANTS LIMITED                 38.10         29.00         32.60         33.00         32.30         32.40         32.60             -0.20            14            9838          321919.00
JAMUNABANK         JAMUNA BANK LIMITED                    22.20         14.80         15.10         15.50         15.10         15.40         15.10             0.30             8             5580          86098.00
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             197.90        175.00        181.50        181.50        181.50        181.50        181.50            0.00             0             0             0.00
JANATAINS          JANATA INSURANCE COMPANY LTD           19.40         14.00         14.00         14.00         14.00         14.00         14.00             0.00             0             0             0.00
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    202.00        169.00        180.30        182.00        177.40        182.00        180.30            1.70             5             320           58043.00
KAY&QUE            KAY & QUE (BANGLADESH) LTD             192.00        133.30        175.00        180.00        180.00        180.00        175.00            5.00             1             100           18000.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  18.90         14.80         15.80         15.80         15.70         15.70         15.80             -0.10            20            14987         235825.90
KDSALTD            KDS ACCESSORIES LTD.                   69.50         54.00         56.30         56.10         56.00         56.10         56.30             -0.20            3             205           11500.00
KEYACOSMET         KEYA COSMETICS LIMITED                 12.80         9.30          9.80          9.90          9.60          9.70          9.80              -0.10            126           289644        2814973.80
KOHINOOR           KOHINOOR CHEMICAL CO (BD) LTD          398.00        360.10        380.40        380.40        380.40        380.40        380.40            0.00             0             0             0.00
KPCL               KHULNA POWER COMPANY LIMITED           64.70         53.10         62.40         64.70         62.00         63.80         62.40             1.40             188           76732         4913648.00
KPPL               KHULNA PRINTING & PACKAGING LTD.       14.80         8.50          9.40          9.40          9.40          9.40          9.40              0.00             0             0             0.00
LANKABAFIN         LANKABANGLA FINANCE LIMITED            49.90         25.00         26.00         26.30         25.80         25.90         26.00             -0.10            122           128143        3333770.30
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                94.00         50.20         90.90         94.00         88.80         92.10         90.90             1.20             61            19545         1783948.60
LHBL               LAFARGE HOLCIM BANGLADESH LIMITED      71.90         53.70         54.50         55.00         54.00         54.20         54.50             -0.30            73            28169         1531719.50
LIBRAINFU          LIBRA INFUSIONS LIMITED                709.00        500.00        505.20        505.20        505.20        505.20        505.20            0.00             0             0             0.00
LINDEBD            LINDE BANGLADESH LIMITED               1312.10       1201.00       1249.60       1240.00       1240.00       1249.60       1249.60           0.00             1             13000         16120000.00
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            8.50          7.50          7.90          7.90          7.90          7.90          7.90              0.00             0             0             0.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         11.40         8.80          9.10          9.10          9.00          9.10          9.10              0.00             12            14306         129754.00
MALEKSPIN          MALEK SPINNING MILLS LTD.              22.00         16.20         17.70         17.50         17.40         17.50         17.70             -0.20            4             2200          38450.00
MARICO             MARICO BANGLADESH LIMITED              1280.00       1070.00       1169.80       1169.80       1169.80       1169.80       1169.80           0.00             0             0             0.00
MATINSPINN         MATIN SPINNING MILLS LTD.              40.80         36.20         36.40         36.40         36.40         36.40         36.40             0.00             0             0             0.00
MBL1STMF           MBL 1ST MUTUAL FUND                    9.10          8.30          8.80          8.80          8.80          8.80          8.80              0.00             0             0             0.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            102.80        90.00         90.20         90.70         90.00         90.50         90.20             0.30             5             1000          90515.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          66.00         50.10         52.50         50.10         50.10         50.10         52.50             -2.40            1             10            501.00
MERCANBANK         MERCANTILE BANK LIMITED                26.90         16.30         17.00         17.10         16.90         16.90         17.00             -0.10            14            22349         379808.30
MERCINS            MERCANTILE INSURANCE CO.LTD.           27.10         20.00         24.80         24.70         24.70         24.70         24.80             -0.10            1             310           7657.00
METROSPIN          METRO SPINNING LIMITED                 14.60         9.60          10.30         10.30         10.10         10.10         10.30             -0.20            8             19500         198670.00
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   22.00         14.30         15.00         15.00         14.70         15.00         15.00             0.00             7             10500         157050.00
MICEMENT           M.I. CEMENT FACTORY LTD.               85.60         73.00         80.10         79.50         79.00         79.00         80.10             -1.10            6             2221          175464.00
MIDASFIN           MIDAS FINANCING LIMITED                47.00         27.00         27.00         27.00         27.00         27.00         27.00             0.00             0             0             0.00
MIRACLEIND         MIRACLE INDUSTRIES LIMITED             50.70         36.00         46.60         48.50         47.00         47.50         46.60             0.90             242           108708        5195693.80
MITHUNKNIT         MITHUN KNITTING AND DYEING             32.30         20.10         21.00         22.00         21.40         21.70         21.00             0.70             2             1803          39184.20
MJLBD              MJL BANGLADESH LIMITED                 117.50        97.50         99.40         102.90        99.50         99.60         99.40             0.20             16            2937          292885.40
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           167.00        87.10         156.00        167.00        153.00        164.80        156.00            8.80             164           27434         4464445.10
MPETROLEUM         MEGHNA PETROLEUM LIMITED               197.80        175.10        186.00        185.90        182.00        184.60        186.00            -1.40            9             1099          202759.00
MTB                MUTUAL TRUST BANK LIMITED              35.30         26.50         30.50         30.00         29.50         30.00         30.50             -0.50            3             9758          292702.50
NAHEEACP           NAHEE ALUMINUM COMPOSITE PANEL LTD.    76.80         45.30         49.40         54.20         49.00         53.20         49.40             3.80             200           133874        6874764.10
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         165.00        137.00        145.00        145.00        145.00        145.00        145.00            0.00             0             0             0.00
NAVANACNG          NAVANA CNG LIMITED                     77.50         54.10         66.30         68.00         67.10         68.00         66.30             1.70             3             10            673.70
NBL                NATIONAL BANK LIMITED                  13.50         9.70          9.70          9.80          9.70          9.80          9.70              0.10             105           156505        1525227.50
NCCBANK            N C C BANK LIMITED                     18.30         13.70         13.90         14.00         13.70         13.70         13.90             -0.20            29            27379         378162.30
NCCBLMF1           NCCBL MUTUAL FUND-1                    9.40          7.70          7.90          7.90          7.90          7.90          7.90              0.00             0             0             0.00
NFML               NATIONAL FEED MILL LTD.                19.40         13.30         13.70         13.80         13.30         13.40         13.70             -0.30            41            44200         602210.00
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         48.50         34.00         34.00         35.00         34.00         34.70         34.00             0.70             2             40            1386.00
NITOLINS           NITOL INSURANCE COMPANY LTD            32.80         25.10         27.50         27.50         27.50         27.50         27.50             0.00             0             0             0.00
NLI1STMF           NLI FIRST MUTUAL FUND                  15.50         13.70         14.50         14.50         14.50         14.50         14.50             0.00             0             0             0.00
NORTHRNINS         NORTHERN GENERAL INSURANCE CO.         22.60         17.10         17.10         17.10         17.10         17.10         17.10             0.00             0             0             0.00
NPOLYMAR           NATIONAL POLYMER IND LTD               90.30         73.30         77.80         77.80         77.80         77.80         77.80             0.00             0             0             0.00
NTC                NATIONAL TEA COMPANY LIMITED           698.70        600.00        600.00        600.00        600.00        600.00        600.00            0.00             0             0             0.00
NURANI             NURANI DYEING & SWEATER LTD.           20.10         14.00         15.00         15.20         14.80         14.90         15.00             -0.10            10            25879         388593.40
OAL                OLYMPIC ACCESSORIES LTD.               21.20         14.80         15.40         15.50         15.20         15.30         15.40             -0.10            20            11359         174358.60
OIMEX              OIMEX ELECTRODE LIMITED                67.50         39.10         42.90         44.10         42.80         43.30         42.90             0.40             92            37330         1622781.90
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             287.00        238.00        239.00        242.00        238.00        238.10        239.00            -0.90            3             143           34176.00
ONEBANKLTD         ONE BANK LIMITED                       24.20         15.80         17.20         17.20         17.00         17.00         17.20             -0.20            2             550           9450.00
ORIONINFU          ORION INFUSION LIMITED                 58.70         47.30         49.40         50.50         50.20         50.30         49.40             0.90             2             1200          60300.00
ORIONPHARM         ORION PHARMA LTD.                      49.50         40.10         40.70         40.30         40.10         40.20         40.70             -0.50            5             1520          61056.00
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       52.40         35.00         36.00         35.50         35.50         35.50         36.00             -0.50            2             200           7100.00
PADMAOIL           PADMA OIL COMPANY LIMITED              249.00        210.10        229.00        230.00        229.00        229.60        229.00            0.60             19            1204          276468.30
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            18.10         12.50         12.50         12.50         12.50         12.50         12.50             0.00             0             0             0.00
PDL                PACIFIC DENIMS LIMITED                 20.60         14.00         17.20         17.10         16.80         16.90         17.20             -0.30            28            22749         385568.10
PENINSULA          PENINSULA CHITTAGONG LIMITED           26.40         19.30         23.40         23.90         23.50         23.60         23.40             0.20             20            15729         370902.20
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         21.50         18.20         19.30         19.30         19.30         19.30         19.30             0.00             0             0             0.00
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           7.30          6.20          6.40          6.20          6.20          6.20          6.40              -0.20            1             500           3100.00
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          28.00         25.00         25.00         25.00         25.00         25.00         25.00             0.00             0             0             0.00
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          39.80         30.00         31.40         31.40         31.40         31.40         31.40             0.00             0             0             0.00
PHPMF1             PHP FIRST MUTUAL FUND                  6.70          6.00          6.00          6.10          6.00          6.10          6.00              0.10             8             6948          42168.90
PIONEERINS         PIONEER INSURANCE COMPANY LTD          30.00         26.00         26.70         26.70         26.70         26.70         26.70             0.00             0             0             0.00
PLFSL              PEOPLE'S LEASING & FIN'L SERV.         14.10         9.00          9.10          9.20          9.00          9.10          9.10              0.00             6             6840          62195.00
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         6.40          5.60          5.70          5.90          5.70          5.90          5.70              0.20             15            504954        2978374.00
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         135.00        71.00         86.30         86.30         86.30         86.30         86.30             0.00             0             0             0.00
POWERGRID          POWER GRID COMPANY OF BD LTD.          55.00         45.50         45.50         46.50         46.30         46.40         45.50             0.90             16            5180          240430.00
PRAGATIINS         PRAGATI INSURANCE LIMITED              32.00         23.20         24.50         24.50         24.50         24.50         24.50             0.00             0             0             0.00
PRAGATILIF         PRAGATI LIFE INSURANCE LTD.            119.90        101.50        101.70        101.70        101.70        101.70        101.70            0.00             0             0             0.00
PREMIERBAN         THE PREMIER BANK LIMITED               16.00         10.50         11.20         11.30         11.10         11.20         11.20             0.00             32            46591         523190.90
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           95.00         72.00         79.00         79.00         79.00         79.00         79.00             0.00             0             0             0.00
PREMIERLEA         PREMIER LEASING & FINANCE LTD          18.20         10.50         10.60         10.60         10.60         10.60         10.60             0.00             1             50            530.00
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             7.40          6.40          6.60          6.60          6.60          6.60          6.60              0.00             0             0             0.00
PRIMEBANK          PRIME BANK LIMITED                     27.30         16.00         17.90         17.80         17.30         17.40         17.90             -0.50            5             2527          43830.10
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         12.80         8.70          8.70          8.70          8.70          8.70          8.70              0.00             0             0             0.00
PRIMEINSUR         PRIME INSURANCE COMPANY LTD            21.30         16.00         16.50         16.50         16.50         16.50         16.50             0.00             0             0             0.00
PRIMELIFE          PRIME ISLAMI LIFE INSURANCE            58.40         41.00         44.00         44.00         44.00         44.00         44.00             0.00             0             0             0.00
PRIMETEX           PRIME TEXTILE SPINNING MILLS           27.90         22.50         25.40         25.80         25.50         25.50         25.40             0.10             8             4080          104300.00
PROGRESLIF         PROGRESSIVE LIFE INS. CO. LTD          69.00         66.00         50.80         50.80         50.80         50.80         50.80             0.00             0             0             0.00
PROVATIINS         PROVATI INSURANCE CO. LTD              19.70         15.10         16.00         15.10         15.10         15.10         16.00             -0.90            2             1487          22453.70
PTL                PARAMOUNT TEXTILE LIMITED              50.00         40.00         43.00         42.90         42.10         42.30         43.00             -0.70            5             2899          122747.90
PUBALIBANK         PUBALI BANK LIMITED                    30.90         21.20         22.10         22.30         22.10         22.20         22.10             0.10             20            14420         320103.10
QUASEMIND          QUASEM INDUSTRIES LIMITED              80.50         59.00         60.00         59.60         59.00         59.20         60.00             -0.80            11            2412          143199.50
QUEENSOUTH         QUEEN SOUTH TEXTILE MILLS LTD.         59.00         24.00         54.10         55.30         51.50         52.00         54.10             -2.10            61            32982         1767524.60
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            202.00        134.70        145.50        148.00        148.00        148.00        145.50            2.50             1             50            7400.00
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              60.60         42.10         43.00         42.90         42.40         42.60         43.00             -0.40            23            3428          146266.80
RANFOUNDRY         RANGPUR FOUNDRY LTD                    151.50        125.00        130.00        130.00        130.00        130.00        130.00            0.00             0             0             0.00
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     19.40         13.80         16.70         17.20         16.50         16.70         16.70             0.00             17            19750         328205.00
RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         2024.50       1710.00       1719.00       1719.00       1719.00       1719.00       1719.00           0.00             0             0             0.00
REGENTTEX          REGENT TEXTILE MILLS LTD.              22.10         14.70         16.70         16.70         16.40         16.70         16.70             0.00             3             1710          28386.00
RELIANCE1          1ST SCHEME OF RELIANCE INS. MF         11.50         11.30         11.30         11.30         11.30         11.30         11.30             0.00             0             0             0.00
RELIANCINS         RELIANCE INSURANCE LTD                 58.00         48.00         48.00         48.00         48.00         48.00         48.00             0.00             0             0             0.00
REPUBLIC           REPUBLIC INSURANCE COMPANY LTD         31.00         22.00         22.80         22.80         22.80         22.80         22.80             0.00             0             0             0.00
RNSPIN             R. N. SPINNING MILLS LIMITED           17.50         11.90         12.00         12.10         11.90         11.90         12.00             -0.10            51            50304         602014.10
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   65.20         45.50         50.40         50.50         50.20         50.40         50.40             0.00             2             1000          50350.00
RUPALIBANK         RUPALI BANK LIMITED                    68.50         36.50         36.90         38.90         37.20         37.30         36.90             0.40             22            11907         448049.60
RUPALIINS          RUPALI INSURANCE COMPANY LTD           20.70         16.90         16.10         16.10         16.10         16.10         16.10             0.00             0             0             0.00
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         67.90         45.50         62.20         62.00         59.00         59.30         62.20             -2.90            5             11326         671413.60
SAFKOSPINN         SAFKO SPINNING MILLS LTD               20.30         15.00         19.10         20.30         19.30         20.10         19.10             1.00             142           124758        2482539.00
SAIFPOWER          SAIF POWERTEC LIMITED                  34.60         24.40         24.60         24.80         24.40         24.50         24.60             -0.10            84            49662         1221136.80
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               18.00         13.20         13.60         13.60         13.60         13.60         13.60             0.00             0             0             0.00
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               23.00         17.70         19.70         19.70         19.70         19.70         19.70             0.00             0             0             0.00
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         36.00         29.00         32.00         32.00         31.50         31.90         32.00             -0.10            6             2000          63690.00
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            28.50         19.40         26.00         25.60         25.30         25.30         26.00             -0.70            12            9455          239927.80
SAMATALETH         SAMATA LEATHER COMPLEX LTD             76.00         49.00         49.00         49.00         49.00         49.00         49.00             0.00             0             0             0.00
SAMORITA           SAMORITA HOSPITAL LIMITED              87.00         63.60         69.30         69.30         69.30         69.30         69.30             0.00             0             0             0.00
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         32.50         26.00         26.80         26.80         26.80         26.80         26.80             0.00             0             0             0.00
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           37.20         27.30         27.70         27.70         27.30         27.30         27.70             -0.40            23            9320          255935.20
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         14.00         12.40         14.00         14.00         14.00         14.00         14.00             0.00             0             0             0.00
SEMLIBBLSF         SEML IBBL SHARIAH FUND                 8.90          6.50          8.40          8.40          8.40          8.40          8.40              0.00             0             0             0.00
SEMLLECMF          SEML LECTURE EQUITY MANAGEMENT FUND    10.10         6.20          10.10         10.10         10.10         10.10         10.10             0.00             0             0             0.00
SHAHJABANK         SHAHJALAL ISLAMI BANK LTD.             33.10         22.20         22.70         22.30         22.20         22.30         25.00             -2.70            3             1250          27766.10
SHASHADNIM         SHASHA DENIMS LTD.                     64.00         43.10         61.30         63.00         61.80         62.00         61.30             0.70             30            26583         1656830.70
SHEPHERD           SHEPHERD INDUSTRIES LIMITED            33.40         24.00         30.20         30.90         29.60         29.80         30.20             -0.40            61            51463         1559020.70
SHURWID            SHURWID INDUSTRIES LTD.                20.50         13.90         18.00         18.00         18.00         18.00         18.00             0.00             0             0             0.00
SIBL               SOCIAL ISLAMI BANK LIMITED             24.60         15.00         15.90         16.00         15.70         16.00         15.90             0.10             7             7578          120977.70
SIMTEX             SIMTEX INDUSTRIES LTD.                 31.30         25.20         28.40         28.40         28.40         28.40         28.40             0.00             0             0             0.00
SINGERBD           SINGER BANGLADESH LIMITED              203.00        165.80        166.20        166.30        166.20        166.20        166.20            0.00             7             230           38234.00
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          60.50         39.00         55.10         56.50         54.30         54.90         55.10             -0.20            24            7907          437013.50
SONARBAINS         SONAR BANGLA INSURANCE LTD.            19.00         13.30         14.10         14.10         14.10         14.10         14.10             0.00             0             0             0.00
SONARGAON          SONARGAON TEXTILES LIMITED             31.00         14.10         17.90         17.90         17.90         17.90         17.90             0.00             0             0             0.00
SOUTHEASTB         SOUTHEAST BANK LIMITED                 23.30         14.50         14.50         15.00         14.70         14.90         14.50             0.40             16            24739         368506.10
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            22.50         15.50         16.60         17.50         16.50         16.90         16.60             0.30             11            10007         169515.50
SPCL               SHAHJIBAZAR POWER CO. LTD.             122.50        80.50         80.90         81.90         81.00         81.30         80.90             0.40             4             250           20305.00
SQUARETEXT         SQUARE TEXTILES LIMITED                68.00         47.00         51.00         50.30         47.00         50.00         51.00             -1.00            12            4997          242241.80
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         344.00        275.50        283.10        284.00        275.50        278.00        283.10            -5.10            136           87536         24669702.30
STANCERAM          STANDARD CERAMIC INDS LIMITED          120.00        110.80        113.10        114.00        114.00        114.00        113.10            0.90             1             50            5700.00
STANDARINS         STANDARD INSURANCE LIMITED             35.20         25.60         32.10         31.20         31.20         31.20         32.10             -0.90            1             194           6052.80
STANDBANKL         STANDARD BANK LIMITED                  15.80         10.80         11.00         11.00         10.80         10.80         11.00             -0.20            17            31284         338526.00
SUMITPOWER         SUMMIT POWER LIMITED                   40.00         33.90         35.80         36.40         35.90         36.10         35.80             0.30             10            5600          202165.50
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      27.50         20.00         22.00         22.00         22.00         22.00         22.00             0.00             0             0             0.00
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          28.00         22.00         22.00         22.00         22.00         22.00         22.00             0.00             0             0             0.00
TALLUSPIN          TALLU SPINNING MILLS LIMITED           12.40         7.20          7.50          7.50          7.50          7.50          7.50              0.00             0             0             0.00
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         46.00         37.80         38.90         39.20         38.30         39.00         38.90             0.10             9             1250          48640.00
TOSRIFA            TOSRIFA INDUSTRIES LIMITED             26.00         17.10         17.70         17.70         17.70         17.70         17.70             0.00             0             0             0.00
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             6.80          6.00          6.30          6.30          6.20          6.20          6.30              -0.10            3             1009          6285.80
TRUSTBANK          TRUST BANK LIMITED                     45.90         30.30         32.90         32.90         32.90         32.90         32.90             0.00             0             0             0.00
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     10.80         6.80          7.20          7.30          7.00          7.00          7.20              -0.20            26            38500         274510.40
UCB                UNITED COMMERCIAL BANK LTD.            23.40         17.10         17.80         18.00         17.60         17.70         17.80             -0.10            26            38020         674987.20
UNIONCAP           UNION CAPITAL LIMITED                  21.40         12.80         13.40         13.40         13.40         13.40         13.40             0.00             0             0             0.00
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            64.10         49.80         54.30         53.90         53.00         53.00         54.30             -1.30            16            10115         543108.00
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               6.00          3.90          4.10          4.20          4.00          4.00          4.10              -0.10            58            69743         283742.80
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 228.90        150.10        215.40        212.30        212.00        212.10        215.40            -3.30            6             1100          233351.00
USMANIAGL          USMANIA GLASS SHEET FAC LTD            163.80        89.70         132.10        142.00        136.10        141.50        132.10            9.40             94            12833         1788449.60
UTTARABANK         UTTARA BANK LIMITED                    36.60         23.00         23.60         23.90         23.30         23.40         23.60             -0.20            16            5355          126167.70
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         73.00         55.00         56.10         55.10         55.00         55.00         56.10             -1.10            3             2420          133105.00
VAMLBDMF1          VANGUARD AML BD FINANCE MUTUAL FUND ON 9.50          9.30          9.30          9.30          9.30          9.30          9.30              0.00             0             0             0.00
VAMLRBBF           VANGUARD AML RUPALI BANK BALANCED FUND 10.00         8.50          9.90          9.90          9.90          9.90          9.90              0.00             0             0             0.00
WATACHEM           WATA CHEMICALS LTD.                    352.00        255.00        285.00        285.00        285.00        285.00        285.00            0.00             0             0             0.00
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           34.90         22.10         31.60         32.20         31.30         31.70         31.60             0.10             64            57064         1816573.00
YPL                YEAKIN POLYMER LIMITED                 23.20         16.50         17.00         17.00         16.80         16.90         17.00             -0.10            22            17287         292475.40
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   23.50         11.00         11.80         12.00         11.70         11.80         11.80             0.00             14            8440          99552.00
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               17.30         12.20         12.30         12.40         12.40         12.40         12.30             0.10             4             2700          33480.00

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

Leave a Reply

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

*

%d bloggers like this: