Home | Breaking News | Chittagong Stock Exchange Limited MARKET SUMMARY

Chittagong Stock Exchange Limited MARKET SUMMARY

 Date: 07 Jun 2018
 CASPI (CSE All Share Price Index)    : 16549.7868       Issues Traded           : 210
Change in Index (Value)              :    -72.3852      Issues Gained           : 74
Change in Index (%)                  :    -0.4355       Issues Incurred Loss    : 103
CSE-30 Index                         : 15022.1651       Issues Remained Unchange: 33
Change in Index (%)                  :    -0.5681   
Change in Index (Value)              :    -85.8323  
CSCX (CSE Selective Categories Index): 10012.2192
Change in Index (%)                  :    -0.4373   
Change in Index (Value)              :    -43.9757  
CSE 50 (Benchmark Index)       : 1237.8705 
Change in Index (%)                  :    -0.5859   
Change in Index (Value)              :    -7.2950   
CSI (CSE SHARIAH Index)              : 1104.1671 
Change in Index (%)                  :    -0.5050   
Change in Index (Value)              :    -5.6047   
Turnover in Value in Taka      : 202,032,213.30
Turnover in Volume             : 6331194
Contract Numbers               : 6472
Issued Capital in Taka         : 656,602,557,240.00
Closing Market Capital in Taka : 3,118,423,010,549.00
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         6.00           0.10         8550             13             52155.00
21017        1STPRIMFMF      PRIME FINANCE 1ST MUTUAL FUND                                12.70        12.50          0.20         13200            4              167320.00
24010        AAMRANET        AAMRA NETWORKS LIMITED                                       83.90        83.30          0.60         7395             40             622494.50
24008        AAMRATECH       AAMRA TECHNOLOGIES LTD.                                      28.20        28.10          0.10         660              4              18596.00
21038        ABB1STMF        AB BANK 1ST MUTUAL FUND                                      6.00         6.10           -0.10        2000             1              12000.00
22002        ABBANK          AB BANK LIMITED                                              12.40        12.60          -0.20        25578            26             319720.70
13003        ACI             ADVANCED CHEMICAL INDUSTRIES                                 339.90       343.60         -3.70        3399             38             1154347.60
13031        ACMELAB         ACME LABORATORIES LTD.                                       92.90        93.30          -0.40        5352             27             499389.10
13024        ACTIVEFINE      ACTIVE FINE CHEMICALS LTD.                                   29.10        29.10          0.00         3020             14             87949.40
13032        ADVENT          ADVENT PHARMA LIMITED                                        37.70        37.00          0.70         83149            196            3146555.40
13029        AFCAGRO         AFC AGRO BIOTECH LTD.                                        36.70        36.70          0.00         2100             4              77020.00
16004        AFTABAUTO       AFTAB AUTOMOBILES LIMITED                                    51.20        51.50          -0.30        1400             6              71680.00
24006        AGNISYSL        AGNI SYSTEMS LIMITED                                         19.80        19.70          0.10         300              1              5940.00
12012        AIL             ALIF INDUSTRIS LIMITED                                       97.80        104.20         -6.40        55177            198            5508935.70
22012        ALARABANK       AL-ARAFAH ISLAMI BANK LTD.                                   23.00        22.70          0.30         4528             9              103996.30
32021        AMANFEED        AMAN FEED LIMITED                                            55.70        54.30          1.40         18866            53             1066340.20
13007        AMBEEPHA        AMBEE PHARMACEUTICALS LIMITED                                498.00       511.00         -13.00       1915             26             991562.40
12025        ANLIMAYARN      ANLIMA YARN DYEING LIMITED                                   31.70        31.00          0.70         11000            26             349642.50
16003        ANWARGALV       ANWAR GALVANIZING LIMITED                                    72.90        75.00          -2.10        16660            42             1227784.80
14001        APEXFOODS       APEX FOODS LIMITED                                           240.00       239.10         0.90         1040             7              251640.00
12004        APEXSPINN       APEX SPINNING & KNITTING MILLS                               138.70       133.30         5.40         3820             19             528018.00
17001        APEXTANRY       APEX TANNERY LIMITED                                         135.40       139.20         -3.80        1000             12             135397.70
16027        APOLOISPAT      APPOLLO ISPAT COMPLEX LIMITED                                12.60        12.70          -0.10        85462            81             1081237.70
15005        ARAMITCEM       ARAMIT CEMENT LIMITED                                        22.20        23.20          -1.00        280              1              6216.00
12044        ARGONDENIM      ARGON DENIMS LIMITED                                         26.10        26.20          -0.10        13455            29             352164.60
11035        ASIAINS         ASIA INSURANCE LIMITED                                       15.30        16.00          -0.70        84               1              1285.20
16001        AZIZPIPES       AZIZ PIPES LIMITED                                           159.70       145.20         14.50        15046            96             2394681.00
14018        BANGAS          BANGAS LIMITED                                               240.00       251.10         -11.10       500              7              120000.10
22022        BANKASIA        BANK ASIA LIMITED                                            16.50        16.40          0.10         2750             5              45375.00
20011        BARKAPOWER      BARAKA POWER LIMITED                                         27.90        27.60          0.30         16566            16             462318.00
16026        BBS             BANGLADESH BUILDING SYSTEMS LTD.                             29.10        29.10          0.00         14905            30             433635.00
16035        BBSCABLES       BBS CABLES LTD.                                              73.00        73.70          -0.70        44935            130            3289626.60
24004        BDCOM           BDCOM ONLINE LIMITED                                         26.90        27.40          -0.50        8120             14             220532.00
25014        BDFINANCE       BD FINANCE & INVESTMENT CO LTD                               17.50        17.20          0.30         2242             11             39289.60
16013        BDLAMPS         BANGLADESH LAMPS LIMITED                                     183.90       183.10         0.80         450              4              82770.00
16009        BDTHAI          BD.THAI ALUMINIUM LIMITED                                    23.10        23.50          -0.40        38430            73             897379.90
13023        BEACONPHAR      BEACON PHARMACEUTICALS LTD.                                  18.60        18.70          -0.10        11191            19             209313.70
16025        BENGALWTL       BENGAL WINDSOR THERMOPLASTICS LTD.                           30.10        30.30          -0.20        1500             3              45150.00
32003        BEXIMCO         BEXIMCO LIMITED                                              27.00        27.60          -0.60        433447           419            11772752.80
11039        BNICL           BANGLADESH NATIONAL INSURANCE COMPANY LIMITED                14.60        14.10          0.50         50               2              730.00
22029        BRACBANK        BRAC BANK LIMITED                                            78.70        79.10          -0.40        31495            37             2482231.00
32004        BSC             BD SHIPPING CORPORATION LTD                                  39.50        40.10          -0.60        8949             45             354149.50
26002        BSCCL           BANGLADESH SUBMARINE CABLE CO. LTD.                          85.00        86.00          -1.00        7156             11             608335.00
16032        BSRMLTD         BANGLADESH STEEL RE-ROLLING MILLS LTD.                       102.30       102.30         0.00         45937            164            4772505.80
16022        BSRMSTEEL       BSRM STEELS LIMITED                                          70.90        71.00          -0.10        5290             14             373564.00
13005        BXPHARMA        BEXIMCO PHARMACEUTICALS LTD                                  97.30        99.20          -1.90        11015            13             1072376.50
12008        BXSYNTH         BEXIMCO SYNTHETICS LIMITED                                   9.40         9.90           -0.50        1000             4              9370.90
13028        CENTRALPHL      CENTRAL PHARMACEUTICALS LTD.                                 15.40        15.50          -0.10        14720            21             226643.00
22006        CITYBANK        THE CITY BANK LIMITED                                        34.10        34.40          -0.30        17208            16             586722.00
12053        CNATEX          C & A TEXTILES LTD.                                          6.30         6.30           0.00         3226             14             20489.10
15001        CONFIDCEM       CONFIDENCE CEMENT LIMITED                                    141.00       140.80         0.20         50               1              7050.00
20016        CVOPRL          CVO PETROCHEMICAL REFINERY LTD                               205.20       210.00         -4.80        2538             38             523078.80
12037        DACCADYE        THE DACCA DYEING & MFC. CO. LT                               7.10         7.40           -0.30        2000             2              14200.00
24007        DAFODILCOM      DAFFODIL COMPUTERS LIMITED                                   37.00        36.70          0.30         3050             5              112865.00
21023        DBH1STMF        DBH FIRST MUTUAL FUND                                        9.10         9.20           -0.10        350              1              3185.00
12023        DELTASPINN      DELTA SPINNERS LIMITED                                       8.40         8.30           0.10         5726             7              47975.80
32018        DESHBANDHU      DESHBANDHU POLYMER LIMITED                                   15.70        15.90          -0.20        50127            33             790651.30
22014        DHAKABANK       DHAKA BANK LIMITED                                           14.70        14.80          -0.10        10836            11             159198.70
20019        DOREENPWR       DOREEN POWER GENERATIONS AND SYSTEMS LIMITED                 99.20        101.70         -2.50        3292             14             331723.00
12059        DSSL            DRAGON SWEATER & SPINNING LTD.                               19.30        17.80          1.50         114509           154            2156445.80
22025        EBL             EASTERN BANK LIMITED                                         35.80        35.40          0.40         5000             8              179768.00
21018        EBL1STMF        EBL FIRST MUTUAL FUND                                        7.90         8.10           -0.20        2053             3              16213.40
21035        EBLNRBMF        EBL NRB MUTUAL FUND                                          5.80         5.70           0.10         4000             1              23200.00
12043        ENVOYTEX        ENVOY TEXTILES LIMITED                                       31.70        30.70          1.00         80               5              2532.50
12060        ETL             EVINCE TEXTILES LIMITED                                      15.30        15.10          0.20         24050            22             368010.00
22026        EXIMBANK        EXPORT IMPORT BANK OF BD LTD                                 11.90        11.90          0.00         128745           75             1533467.50
12045        FAMILYTEX       FAMILYTEX (BD) LTD.                                          6.00         6.10           -0.10        94456            47             573240.80
13030        FARCHEM         FAR CHEMICAL INDUSTRIES LTD.                                 16.40        16.60          -0.20        19209            20             316848.50
25022        FAREASTFIN      FAREAST FINANCE & INVESTMENT LTD.                            7.60         7.40           0.20         4612             15             34483.80
25017        FASFIN          FAS FINANCE & INVESTMENT LTD                                 11.30        10.90          0.40         97170            80             1102284.00
12050        FEKDIL          FAR EAST KNITTING & DYEING INDUSTRIES LTD.                   15.10        15.10          0.00         248              1              3744.80
14022        FINEFOODS       FINE FOODS LIMITED                                           34.20        34.00          0.20         46088            73             1615927.40
22033        FIRSTSBANK      FIRST SECURITY ISLAMI BANK LTD                               11.30        11.30          0.00         34734            23             391038.40
17010        FORTUNE         FORTUNE SHOES LIMITED                                        29.10        29.20          -0.10        26464            59             775493.00
23004        FUWANGCER       FU-WANG CERAMIC INDUSTRY LTD                                 14.80        14.90          -0.10        24285            44             360599.10
14017        FUWANGFOOD      FU-WANG FOODS LIMITED                                        16.30        16.40          -0.10        99255            65             1631514.40
20014        GBBPOWER        GBB POWER LTD.                                               14.50        14.70          -0.20        8202             10             119554.00
12042        GENNEXT         GENERATION NEXT FASHIONS LTD.                                8.30         8.40           -0.10        111924           54             938313.60
14025        GHAIL           GOLDEN HARVEST AGRO INDUSTRIES LTD.                          37.10        37.60          -0.50        19625            51             732805.50
13026        GHCL            GLOBAL HEAVY CHEMICALS LIMITED                               38.30        37.50          0.80         250              2              9576.40
16021        GOLDENSON       GOLDEN SON LIMITED                                           10.50        10.70          -0.20        2000             2              21000.00
26001        GP              GRAMEENPHONE LIMITED                                         398.00       406.90         -8.90        18451            166            7394800.60
16024        GPHISPAT        GPH ISPAT LTD.                                               37.00        37.50          -0.50        43345            61             1606021.00
32006        GQBALLPEN       GQ BALL PEN INDUSTRIES LIMITED                               71.50        72.10          -0.60        510              5              36910.00
21016        GRAMEENS2       GRAMEEN MF ONE : SCHEME TWO                                  16.30        16.30          0.00         127              1              2070.10
21028        GREENDELMF      GREEN DELTA MUTUAL FUND                                      9.00         8.80           0.20         4000             3              36000.00
25021        GSPFINANCE      GSP FINANCE CO. (BANGLADESH) LTD.                            17.00        17.10          -0.10        50               1              850.00
12052        HFL             HAMID FABRICS LTD.                                           26.50        26.10          0.40         15244            30             405307.60
12024        HRTEX           H.R.TEXTILE MILLS LIMITED                                    40.40        39.40          1.00         14431            32             577800.40
13013        IBNSINA         THE IBN SINA PHARMACEUTICALS                                 258.00       259.20         -1.20        10               1              2580.00
25001        ICB             INVESTMENT CORP OF BANGLADESH                                126.50       129.00         -2.50        1101             8              141879.10
21015        ICB2NDNRB       ICB AMCL 2ND NRB MUTUA FUND                                  10.10        10.10          0.00         100              1              1010.00
21026        ICB3RDNRB       ICB AMCL 3RD NRB MUTUAL FUND                                 6.00         6.00           0.00         17000            10             102300.00
16031        IFADAUTOS       IFAD AUTOS LIMITED                                           108.30       110.40         -2.10        2478             17             270515.90
22010        IFIC            INTL FINANCE INV & COMM BANK                                 13.10        13.10          0.00         74334            50             981133.50
21024        IFIC1STMF       IFIC BANK 1ST MUTUAL FUND                                    5.80         5.70           0.10         3330             3              19281.00
25015        ILFSL           INT'L LEASING & FINANCIAL SERV                               15.50        15.50          0.00         30500            15             475030.00
32007        IMAMBUTTON      IMAM BUTTON INDUSTRIES LTD                                   28.00        28.90          -0.90        175              1              4900.00
24005        INTECH          INTECH LIMITED                                               17.40        17.30          0.10         8060             17             141453.50
20020        INTRACO         INTRACO REFUELING STATION LTD.                               46.10        44.50          1.60         131371           299            5973487.70
25012        IPDC            IPDC FINANCE LIMITED                                         29.30        30.00          -0.70        3770             5              110287.00
22008        ISLAMIBANK      ISLAMI BANK BANGLADESH LIMITED                               23.80        24.10          -0.30        24832            33             590906.00
25009        ISLAMICFIN      ISLAMIC FINANCE&INVESTMENT LTD                               15.40        15.00          0.40         9300             8              142430.00
24003        ISNLTD          INFORMATION SERVICES NETWORK L                               21.50        21.50          0.00         300              3              6446.40
24009        ITC             IT CONSULTANTS LIMITED                                       30.60        30.90          -0.30        6630             24             203165.00
22028        JAMUNABANK      JAMUNA BANK LIMITED                                          15.50        15.40          0.10         3450             4              53475.00
20007        JAMUNAOIL       JAMUNA OIL COMPANY LIMITED                                   181.90       182.50         -0.60        1575             15             286930.50
32017        JMISMDL         JMI SYRINGES & MEDICAL DEVICES LTD.                          182.20       184.40         -2.20        480              9              87489.40
32019        KBPPWBIL        KHAN BROTHERS PP WOVEN BAG INDUSTRIES LTD.                   15.40        15.50          -0.10        30807            32             477817.80
16034        KDSALTD         KDS ACCESSORIES LTD.                                         57.60        55.10          2.50         3407             12             194927.60
13017        KEYACOSMET      KEYA COSMETICS LIMITED                                       9.60         9.80           -0.20        239181           134            2313159.90
20010        KPCL            KHULNA POWER COMPANY LIMITED                                 64.60        66.20          -1.60        16302            40             1054552.80
19010        KPPL            KHULNA PRINTING & PACKAGING LTD.                             9.20         9.50           -0.30        4000             7              37125.00
25010        LANKABAFIN      LANKABANGLA FINANCE LIMITED                                  26.20        26.00          0.20         156789           154            4128406.50
17008        LEGACYFOOT      LEGACY FOOTWEAR LIMITED                                      93.70        86.30          7.40         31392            122            2899215.60
15009        LHBL            LAFARGE HOLCIM BANGLADESH LIMITED                            54.80        54.60          0.20         18222            52             1003382.90
13012        LIBRAINFU       LIBRA INFUSIONS LIMITED                                      672.50       625.60         46.90        729              18             490252.50
12036        MAKSONSPIN      MAKSONS SPINNING MILLS LIMITED                               9.00         9.00           0.00         12822            21             115608.30
12039        MALEKSPIN       MALEK SPINNING MILLS LTD.                                    17.60        17.60          0.00         300              1              5280.00
12048        MATINSPINN      MATIN SPINNING MILLS LTD.                                    36.10        36.80          -0.70        305              2              11010.50
22023        MERCANBANK      MERCANTILE BANK LIMITED                                      17.60        17.80          -0.20        52923            44             942567.10
11034        MERCINS         MERCANTILE INSURANCE CO.LTD.                                 25.40        24.90          0.50         11002            5              279648.70
12035        METROSPIN       METRO SPINNING LIMITED                                       9.90         9.90           0.00         38050            20             380475.00
12047        MHSML           MOZAFFAR HOSSAIN SPINNING MILLS LTD.                         14.40        14.60          -0.20        7900             13             114810.00
15010        MICEMENT        M.I. CEMENT FACTORY LTD.                                     79.00        80.00          -1.00        148              2              11694.50
19008        MIRACLEIND      MIRACLE INDUSTRIES LIMITED                                   44.40        44.30          0.10         47910            91             2152720.00
12033        MITHUNKNIT      MITHUN KNITTING AND DYEING                                   22.00        22.00          0.00         197              2              4334.00
20012        MJLBD           MJL BANGLADESH LIMITED                                       99.80        98.60          1.20         2686             14             266897.00
23001        MONNOCERA       MONNO CERAMIC INDUSTRIES LTD                                 167.10       170.20         -3.10        4329             30             725283.90
20008        MPETROLEUM      MEGHNA PETROLEUM LIMITED                                     182.70       181.90         0.80         340              9              62158.00
16037        NAHEEACP        NAHEE ALUMINUM COMPOSITE PANEL LTD.                          50.20        50.10          0.10         35400            63             1800391.80
10002        NATLIFEINS      NATIONAL LIFE INSURANCE CO.LTD                               151.00       146.10         4.90         150              1              22650.00
16023        NAVANACNG       NAVANA CNG LIMITED                                           70.90        70.10          0.80         4723             16             335899.50
22003        NBL             NATIONAL BANK LIMITED                                        9.90         9.90           0.00         232497           156            2311559.60
22016        NCCBANK         N C C BANK LIMITED                                           14.40        14.30          0.10         258027           82             3631547.30
32020        NFML            NATIONAL FEED MILL LTD.                                      13.50        13.60          -0.10        17070            15             231768.00
11032        NORTHRNINS      NORTHERN GENERAL INSURANCE CO.                               16.70        17.10          -0.40        478              1              7982.60
32005        NPOLYMAR        NATIONAL POLYMER IND LTD                                     78.90        80.30          -1.40        400              1              31560.00
12063        NURANI          NURANI DYEING & SWEATER LTD.                                 14.80        14.90          -0.10        10749            13             159285.20
16033        OAL             OLYMPIC ACCESSORIES LTD.                                     15.30        15.20          0.10         28568            46             435031.10
16036        OIMEX           OIMEX ELECTRODE LIMITED                                      41.20        41.50          -0.30        16984            44             704807.40
14026        OLYMPIC         OLYMPIC INDUSTRIES LIMITED                                   236.50       236.40         0.10         848              10             201968.00
22021        ONEBANKLTD      ONE BANK LIMITED                                             17.10        17.50          -0.40        51674            43             884521.60
13008        ORIONINFU       ORION INFUSION LIMITED                                       50.10        50.70          -0.60        2845             11             143525.90
13027        ORIONPHARM      ORION PHARMA LTD.                                            40.70        41.80          -1.10        920              7              37388.00
10011        PADMALIFE       PADMA ISLAMI LIFE INSURANCE LTD.                             34.00        34.00          0.00         600              2              20400.00
12061        PDL             PACIFIC DENIMS LIMITED                                       16.50        16.60          -0.10        2917             8              48379.20
18009        PENINSULA       PENINSULA CHITTAGONG LIMITED                                 23.90        24.50          -0.60        13890            17             334305.00
11002        PEOPLESINS      PEOPLES INSURANCE COMPANY LTD.                               18.80        18.80          0.00         50               1              940.00
25006        PLFSL           PEOPLE'S LEASING & FIN'L SERV.                               9.20         9.00           0.20         11320            18             103952.00
21029        POPULAR1MF      POPULAR LIFE FIRST MUTUAL FUND                               5.70         5.70           0.00         14               1              79.80
20006        POWERGRID       POWER GRID COMPANY OF BD LTD.                                46.50        46.50          0.00         200              1              9300.00
22031        PREMIERBAN      THE PREMIER BANK LIMITED                                     11.50        11.80          -0.30        33030            39             385471.00
25008        PREMIERLEA      PREMIER LEASING & FINANCE LTD                                11.30        10.90          0.40         1569             3              17929.70
21022        PRIME1ICBA      PRIME BANK 1ST ICB AMCL MF                                   6.60         6.50           0.10         150              1              990.00
22013        PRIMEBANK       PRIME BANK LIMITED                                           17.50        18.00          -0.50        1000             1              17500.00
25007        PRIMEFIN        PRIME FINANCE & INVESTMENT LTD                               8.80         8.80           0.00         3550             2              31235.00
12002        PRIMETEX        PRIME TEXTILE SPINNING MILLS                                 25.40        25.40          0.00         5301             9              134787.50
12046        PTL             PARAMOUNT TEXTILE LIMITED                                    42.80        43.60          -0.80        1350             2              58980.00
22007        PUBALIBANK      PUBALI BANK LIMITED                                          22.60        22.60          0.00         1346             7              30312.70
16002        QUASEMIND       QUASEM INDUSTRIES LIMITED                                    62.10        64.00          -1.90        14294            39             911921.00
12064        QUEENSOUTH      QUEEN SOUTH TEXTILE MILLS LTD.                               49.80        48.70          1.10         40255            82             2007955.30
23006        RAKCERAMIC      R.A.K. CERAMICS (BD) LTD.                                    42.80        42.90          -0.10        12486            28             536070.80
16016        RANFOUNDRY      RANGPUR FOUNDRY LTD                                          133.90       135.80         -1.90        1230             8              164730.00
14023        RDFOOD          RANGPUR DAIRY & FOOD PRODUCTS LTD.                           16.50        16.60          -0.10        13943            12             231325.40
13006        RECKITTBEN      RECKITT BENCKISER (BD) LIMITED                               1826.20      1719.00        107.20       9                3              16435.60
12058        REGENTTEX       REGENT TEXTILE MILLS LTD.                                    16.40        16.20          0.20         9485             15             153141.00
12038        RNSPIN          R. N. SPINNING MILLS LIMITED                                 11.90        11.90          0.00         26934            27             320372.70
16029        RSRMSTEEL       RATANPUR STEEL RE-ROLLING MILLS LTD.                         50.50        50.30          0.20         7181             11             362375.80
22005        RUPALIBANK      RUPALI BANK LIMITED                                          40.20        40.90          -0.70        12040            47             487927.50
12031        SAFKOSPINN      SAFKO SPINNING MILLS LTD                                     18.10        18.90          -0.80        61196            33             1113643.40
18010        SAIFPOWER       SAIF POWERTEC LIMITED                                        24.60        24.50          0.10         37123            46             914260.70
16020        SALAMCRST       S. ALAM COLD ROLLED STEELS LTD                               31.20        31.40          -0.20        1800             6              56093.00
13025        SALVOCHEM       SALVO CHEMICAL INDUSTRY LTD                                  25.10        25.60          -0.50        6865             13             172518.20
10003        SANDHANINS      SANDHANI LIFE INSURANCE CO.LTD                               28.50        26.60          1.90         1                1              28.50
18005        SAPORTL         SUMMIT ALLIANCE PORT LIMITED                                 27.00        27.20          -0.20        9200             15             249012.00
22030        SHAHJABANK      SHAHJALAL ISLAMI BANK LTD.                                   23.20        22.90          0.30         5422             11             123093.60
12054        SHASHADNIM      SHASHA DENIMS LTD.                                           61.60        62.90          -1.30        9945             16             615588.60
12062        SHEPHERD        SHEPHERD INDUSTRIES LIMITED                                  28.50        29.00          -0.50        34750            55             998990.30
22027        SIBL            SOCIAL ISLAMI BANK LIMITED                                   16.20        16.20          0.00         7242             15             116537.00
12057        SIMTEX          SIMTEX INDUSTRIES LTD.                                       26.50        28.30          -1.80        336              1              8904.00
16019        SINGERBD        SINGER BANGLADESH LIMITED                                    170.00       169.00         1.00         2396             11             406350.00
19006        SINOBANGLA      SINOBANGLA INDUSTRIES LIMITED                                52.90        52.50          0.40         17025            30             913400.00
22015        SOUTHEASTB      SOUTHEAST BANK LIMITED                                       15.80        15.80          0.00         12490            22             197593.00
23005        SPCERAMICS      SHINEPUKUR CERAMICS LIMITED                                  17.50        17.60          -0.10        4804             13             84100.00
20017        SPCL            SHAHJIBAZAR POWER CO. LTD.                                   83.30        82.90          0.40         8394             19             703109.00
12034        SQUARETEXT      SQUARE TEXTILES LIMITED                                      49.40        50.00          -0.60        964              10             47647.80
13002        SQURPHARMA      SQUARE PHARMACEUTICALS LIMITED                               284.30       285.70         -1.40        17148            135            4894458.30
23003        STANCERAM       STANDARD CERAMIC INDS LIMITED                                116.80       116.00         0.80         999              7              116504.00
22020        STANDBANKL      STANDARD BANK LIMITED                                        11.00        11.00          0.00         44286            64             500516.40
20004        SUMITPOWER      SUMMIT POWER LIMITED                                         35.70        36.00          -0.30        2236             10             79825.70
10012        SUNLIFEINS      SUNLIFE INSURANCE COMPANY LIMITED                            22.00        22.00          0.00         200              1              4400.00
12032        TALLUSPIN       TALLU SPINNING MILLS LIMITED                                 7.40         7.30           0.10         500              1              3700.00
20009        TITASGAS        TITAS GAS TRANS.& DIST. CO LTD                               39.30        39.10          0.20         5964             24             233111.20
12056        TOSRIFA         TOSRIFA INDUSTRIES LIMITED                                   17.70        17.90          -0.20        428              3              7575.60
22032        TRUSTBANK       TRUST BANK LIMITED                                           32.50        32.30          0.20         12940            10             424340.80
12051        TUNGHAI         TUNG HAI KNITTING & DYEING LIMITED                           7.10         7.20           -0.10        16215            9              115160.00
22004        UCB             UNITED COMMERCIAL BANK LTD.                                  17.70        18.10          -0.40        100211           51             1792465.80
25013        UNIONCAP        UNION CAPITAL LIMITED                                        13.60        13.50          0.10         4950             9              67370.00
18008        UNIQUEHRL       UNIQUE HOTEL & RESORTS LTD.                                  51.70        52.90          -1.20        18084            15             968950.60
18007        UNITEDAIR       UNITED AIRWAYS (BD) LTD.                                     4.10         4.00           0.10         92198            45             377253.00
20018        UPGDCL          UNITED POWER GENERATION & DISTRIBUTION CO. LTD.              225.10       219.40         5.70         2686             26             605612.50
32001        USMANIAGL       USMANIA GLASS SHEET FAC LTD                                  141.90       142.20         -0.30        8083             38             1148385.60
22024        UTTARABANK      UTTARA BANK LIMITED                                          24.40        24.70          -0.30        7081             17             172583.30
16030        WMSHIPYARD      WESTERN MARINE SHIPYARD LTD.                                 30.10        30.40          -0.30        21519            50             653766.00
32022        YPL             YEAKIN POLYMER LIMITED                                       17.10        16.80          0.30         4036             8              68668.40
12055        ZAHEENSPIN      ZAHEEN SPINNING LTD.                                         11.70        11.90          -0.20        28900            18             341710.00
12040        ZAHINTEX        ZAHINTEX INDUSTRIES LTD.                                     12.40        12.40          0.00         1155             4              14360.00

------------------------------------------------------------------------------------------------------------------------------------------
 
				BULK TRADE
----------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId & Scrip Name                  Average(Tk.)       Maximum(Tk.)           Minimum(Tk.)           Total Volume Value (Tk.)        Trades      
------------------------------------- ------------------ ---------------------- ---------------------- ------------ ------------------ ----------- 
17010 FORTUNE SHOES LIMITED           31.00              31.000000              31.000000              213000       6603000.00         1
22010 IFIC BANK LTD.                  13.00              13.000000              13.000000              300000       3900000.00         1
19008 MIRACLE INDUSTRIES LTD.         47.30              47.300000              47.300000              187000       8845100.00         1
16037 NAHEE ALUMINUM COMPOSITE PANEL  53.50              53.500000              53.500000              50000        2675000.00         1
12061 PACIFIC DENIMS LIMITED          17.60              17.600000              17.600000              200000       3520000.00         1
12046 PARAMOUNT TEXTILE LIMITED       44.00              44.000000              44.000000              400000       17600000.00        1
25016 PHOENIX FINANCE AND INVESTMENT  30.00              30.000000              30.000000              345000       10350000.00        1
13006 RECKIT BENCKISER (BD) LTD.      1820.00            1820.000000            1820.000000            5000         9100000.00         1

--------------------------------------------------------------------------------------------------------------------------------
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
13020 BERGERPBL  BERGER PAINTS BANGLADESH LTD.                           2760.84       2800.00      2720.00      804               90         2219718.90

--------------------------------------------------------------------------------------------------------------------------------------------------------------
				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          159.70     145.20         14.50           9.9862
LEGACYFOOT         93.70      86.30          7.40            8.5747
DSSL               19.30      17.80          1.50            8.4270
LIBRAINFU          672.50     625.60         46.90           7.4968
SANDHANINS         28.50      26.60          1.90            7.1429
RECKITTBEN         1826.20    1719.00        107.20          6.2362
KDSALTD            57.60      55.10          2.50            4.5372
APEXSPINN          138.70     133.30         5.40            4.0510
FASFIN             11.30      10.90          0.40            3.6697
PREMIERLEA         11.30      10.90          0.40            3.6697

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
SIMTEX             26.50      28.30          -1.80           -6.3604
AIL                97.80      104.20         -6.40           -6.1420
BXSYNTH            9.40       9.90           -0.50           -5.0505
BANGAS             240.00     251.10         -11.10          -4.4205
ASIAINS            15.30      16.00          -0.70           -4.3750
ARAMITCEM          22.20      23.20          -1.00           -4.3103
SAFKOSPINN         18.10      18.90          -0.80           -4.2328
DACCADYE           7.10       7.40           -0.30           -4.0541
KPPL               9.20       9.50           -0.30           -3.1579
IMAMBUTTON         28.00      28.90          -0.90           -3.1142

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
PTL                17658980.00        401350          3
BEXIMCO            11772752.80        433447          419
MIRACLEIND         10997820.00        234910          92
PHOENIXFIN         10350000.00        345000          1
RECKITTBEN         9116435.60         5009            4
GP                 7394800.60         18451           166
FORTUNE            7378493.00         239464          60
INTRACO            5973487.70         131371          299
AIL                5508935.70         55177           198
SQURPHARMA         4894458.30         17148           135

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
BEXIMCO            11772752.80        433447          419
PTL                17658980.00        401350          3
IFIC               4881133.50         374334          51
PHOENIXFIN         10350000.00        345000          1
NCCBANK            3631547.30         258027          82
FORTUNE            7378493.00         239464          60
KEYACOSMET         2313159.90         239181          134
MIRACLEIND         10997820.00        234910          92
NBL                2311559.60         232497          156
PDL                3568379.20         202917          9

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
BEXIMCO            11772752.80        433447          419
INTRACO            5973487.70         131371          299
AIL                5508935.70         55177           198
ADVENT             3146555.40         83149           196
GP                 7394800.60         18451           166
BSRMLTD            4772505.80         45937           164
NBL                2311559.60         232497          156
DSSL               2156445.80         114509          154
LANKABAFIN         4128406.50         156789          154
SQURPHARMA         4894458.30         17148           135

------------------------------------------------------------
 
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                          Date: Jun  7 2018                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
1           GENERAL INSURANCE                                  10          11664           290586.50            30                    5             1              3               1
2           TEXTILE N CLOTHING                                 1011        1381300         39757890.50          45                    44            13             18              13
3           PHARMA N CHEMICAL                                  793         428831          27181619.30          24                    23            5              13              5
4           FOODS N ALLIED                                     225         181299          4785180.80           12                    7             2              3               2
5           CEMENT                                             56          18700           1028343.40           7                     6             2              2               2
6           ENG N ELECTRICAL                                   1030        505340          25268844.90          30                    32            8              16              8
7           LEATHR N FOOTWEAR                                  194         271856          10413106.30          6                     4             1              2               1
8           SERVICES N PROPERTY                                138         170495          2843781.30           7                     5             1              3               1
9           PAPERS N PRINTING                                  129         255935          11948345.00          4                     5             2              1               2
10          ENERGY                                             535         202352          10711658.20          17                    20            7              6               7
11          MUTUAL FUNDS                                       43          54874           435804.30            37                    13            5              3               5
12          BANK                                               907         1495699         23345568.80          29                    28            8              12              8
13          CERAMIC                                            122         46903           1822557.80           5                     6             1              4               1
16          ICT                                                108         34515           1331492.40           8                     10            3              4               3
17          LEASING N FINANCE                                  330         671923          16745426.70          22                    19            7              5               7
19          LIFE INSURANCE                                     5           951             47478.50             12                    4             2              0               2
20          TELECOMMUNICATION                                  177         25607           8003135.60           2                     2             0              2               0
30          MISCELLANEOUS                                      659         572950          16071393.00          14                    14            2              10              2

----------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                                                                         SECTOR WISE CONCENTRATION                                                                    
                                                                           Date: Jun  7 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                                               23345568.80            11.56              294982159215.46        26.81                                           .0079                                         50825.9538         -.39
CEMENT                                             1028343.40             .51                42851675014.80         3.89                                            .0024                                         5345.4381          .08
CERAMIC                                            1822557.80             .90                9077797670.40          .83                                             .0201                                         653.0751           -.56
ENERGY                                             10711658.20            5.30               101700408655.90        9.24                                            .0105                                         9875.1129          .09
ENG N ELECTRICAL                                   25268844.90            12.51              77108085430.40         7.01                                            .0328                                         6357.4679          -.51
FOODS N ALLIED                                     4785180.80             2.37               31733870529.60         2.88                                            .0151                                         16439.3039         -.23
GENERAL INSURANCE                                  290586.50              .14                16310166815.90         1.48                                            .0018                                         6767.8215          -.04
ICT                                                1331492.40             .66                6772084487.00          .62                                             .0197                                         8810.2492          .07
LEASING N FINANCE                                  16745426.70            8.29               49871143205.60         4.53                                            .0336                                         22917.2416         .43
LEATHR N FOOTWEAR                                  10413106.30            5.15               11468387228.80         1.04                                            .0908                                         6330.2894          .20
LIFE INSURANCE                                     47478.50               .02                22784757041.80         2.07                                            .0002                                         88441.9563         1.05
MISCELLANEOUS                                      16071393.00            7.95               59631775863.50         5.42                                            .0270                                         10197.9716         -.68
MUTUAL FUNDS                                       435804.30              .22                23243208600.70         2.11                                            .0019                                         6379.6001          .11
PAPERS N PRINTING                                  11948345.00            5.91               2473970915.00          .22                                             .4830                                         1067.0286          -.27
PHARMA N CHEMICAL                                  27181619.30            13.45              218819121341.20        19.89                                           .0124                                         35631.5222         -.71
SERVICES N PROPERTY                                2843781.30             1.41               20785770863.00         1.89                                            .0137                                         1893.5390          -.59
TELECOMMUNICATION                                  8003135.60             3.96               57446432695.00         5.22                                            .0139                                         2256.8203          -2.12
TEXTILE N CLOTHING                                 39757890.50            19.68              51006213829.60         4.64                                            .0779                                         2099.3601          -.55

---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
		           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          6.00          6.10          6.10          6.10          6.00              0.10             13            8550          52155.00
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          16.50         11.50         12.50         12.70         12.60         12.70         12.50             0.20             4             13200         167320.00
AAMRANET           AAMRA NETWORKS LIMITED                 106.00        83.00         83.30         86.00         83.00         83.90         83.30             0.60             40            7395          622494.50
AAMRATECH          AAMRA TECHNOLOGIES LTD.                34.20         28.10         28.10         28.20         28.10         28.20         28.10             0.10             4             660           18596.00
ABB1STMF           AB BANK 1ST MUTUAL FUND                6.70          5.80          6.10          6.00          6.00          6.00          6.10              -0.10            1             2000          12000.00
ABBANK             AB BANK LIMITED                        22.50         11.10         12.60         12.60         12.40         12.40         12.60             -0.20            26            25578         319720.70
ACI                ADVANCED CHEMICAL INDUSTRIES           474.10        332.20        343.60        345.00        338.30        339.90        343.60            -3.70            38            3399          1154347.60
ACIFORMULA         ACI FORMULATIONS LIMITED               200.00        162.00        162.40        162.40        162.40        162.40        162.40            0.00             0             0             0.00
ACMELAB            ACME LABORATORIES LTD.                 116.90        92.50         93.30         93.90         92.50         92.90         93.30             -0.40            27            5352          499389.10
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             36.20         28.80         29.10         29.50         28.90         29.10         29.10             0.00             14            3020          87949.40
ADVENT             ADVENT PHARMA LIMITED                  53.00         34.10         37.00         38.70         37.00         37.70         37.00             0.70             196           83149         3146555.40
AFCAGRO            AFC AGRO BIOTECH LTD.                  47.40         33.60         36.70         36.70         36.60         36.70         36.70             0.00             4             2100          77020.00
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              65.00         49.30         51.50         51.50         51.00         51.20         51.50             -0.30            6             1400          71680.00
AGNISYSL           AGNI SYSTEMS LIMITED                   24.20         19.40         19.70         19.80         19.80         19.80         19.70             0.10             1             300           5940.00
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         104.20        105.00        97.00         97.80         104.20            -6.40            198           55177         5508935.70
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             28.40         20.60         22.70         23.10         22.80         23.00         22.70             0.30             9             4528          103996.30
ALLTEX             ALLTEX INDUSTRIES LIMITED              15.00         9.60          10.00         10.00         10.00         10.00         10.00             0.00             0             0             0.00
AMANFEED           AMAN FEED LIMITED                      66.00         50.20         54.30         57.70         55.30         55.70         54.30             1.40             53            18866         1066340.20
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          533.70        360.00        511.00        520.00        498.00        498.00        511.00            -13.00           26            1915          991562.40
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          241.00        201.00        218.00        218.00        218.00        218.00        218.00            0.00             0             0             0.00
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             34.00         28.00         31.00         32.00         31.60         31.70         31.00             0.70             26            11000         349642.50
ANWARGALV          ANWAR GALVANIZING LIMITED              88.50         66.30         75.00         78.60         72.60         72.90         75.00             -2.10            42            16660         1227784.80
APEXFOODS          APEX FOODS LIMITED                     279.00        140.10        239.10        242.00        240.00        240.00        239.10            0.90             7             1040          251640.00
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        133.30        140.00        135.00        138.70        133.30            5.40             19            3820          528018.00
APEXTANRY          APEX TANNERY LIMITED                   156.00        132.10        139.20        136.00        134.10        135.40        139.20            -3.80            12            1000          135397.70
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          17.30         12.50         12.70         12.90         12.60         12.60         12.70             -0.10            81            85462         1081237.70
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         23.20         22.20         22.20         22.20         23.20             -1.00            1             280           6216.00
ARGONDENIM         ARGON DENIMS LIMITED                   32.70         24.50         26.20         27.30         26.00         26.10         26.20             -0.10            29            13455         352164.60
ASIAINS            ASIA INSURANCE LIMITED                 23.10         15.30         16.00         15.30         15.30         15.30         16.00             -0.70            1             84            1285.20
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        145.20        159.70        152.00        159.70        145.20            14.50            96            15046         2394681.00
BANGAS             BANGAS LIMITED                         294.90        175.00        251.10        240.10        240.00        240.00        251.10            -11.10           7             500           120000.10
BANKASIA           BANK ASIA LIMITED                      24.60         15.50         16.40         16.50         16.50         16.50         16.40             0.10             5             2750          45375.00
BARKAPOWER         BARAKA POWER LIMITED                   38.10         27.50         27.60         28.00         27.70         27.90         27.60             0.30             16            16566         462318.00
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         19.50         19.50         19.50         19.50         19.50         19.50             0.00             0             0             0.00
BBS                BANGLADESH BUILDING SYSTEMS LTD.       40.40         28.50         29.10         29.40         29.00         29.10         29.10             0.00             30            14905         433635.00
BBSCABLES          BBS CABLES LTD.                        115.00        72.50         73.70         73.90         72.50         73.00         73.70             -0.70            130           44935         3289626.60
BDAUTOCA           BANGLADESH AUTOCARS LIMITED            0.00          0.00          37.60         37.60         37.60         37.60         37.60             0.00             0             0             0.00
BDCOM              BDCOM ONLINE LIMITED                   32.60         25.00         27.40         27.30         26.90         26.90         27.40             -0.50            14            8120          220532.00
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         23.90         15.50         17.20         17.60         16.70         17.50         17.20             0.30             11            2242          39289.60
BDLAMPS            BANGLADESH LAMPS LIMITED               218.00        170.00        183.10        190.00        179.00        183.90        183.10            0.80             4             450           82770.00
BDTHAI             BD.THAI ALUMINIUM LIMITED              31.80         22.50         23.50         23.80         23.10         23.10         23.50             -0.40            73            38430         897379.90
BDWELDING          BD WELDING ELECTRODES LIMITED          26.20         17.10         19.50         19.50         19.50         19.50         19.50             0.00             0             0             0.00
BEACHHATCH         BEACH HATCHERY  LTD.                   19.50         12.00         13.10         13.10         13.10         13.10         13.10             0.00             0             0             0.00
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            22.10         18.10         18.70         19.00         18.60         18.60         18.70             -0.10            19            11191         209313.70
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     40.80         29.20         30.30         30.10         30.10         30.10         30.30             -0.20            3             1500          45150.00
BERGERPBL          BERGER PAINTS BANGLADESH LTD           3100.00       2090.00       2701.70       2800.00       2720.00       2754.00       2701.70           52.30            90            804           2219718.90
BEXIMCO            BEXIMCO LIMITED                        34.10         22.00         27.60         27.70         26.80         27.00         27.60             -0.60            419           433447        11772752.80
BGIC               BD GENERAL INSURANCE COMPANY           22.20         17.50         18.30         18.30         18.30         18.30         18.30             0.00             0             0             0.00
BIFC               BD INDUSTRIAL FINANCE CO. LTD          11.00         6.50          6.70          6.70          6.70          6.70          6.70              0.00             0             0             0.00
BNICL              BANGLADESH NATIONAL INSURANCE COMPANY  20.60         14.00         14.10         14.60         14.60         14.60         14.10             0.50             2             50            730.00
BRACBANK           BRAC BANK LIMITED                      108.00        69.40         79.10         80.00         78.20         78.70         79.10             -0.40            37            31495         2482231.00
BSC                BD SHIPPING CORPORATION LTD            47.80         38.60         40.10         40.00         39.40         39.50         40.10             -0.60            45            8949          354149.50
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    112.00        84.00         86.00         85.50         84.80         85.00         86.00             -1.00            11            7156          608335.00
BSRMLTD            BANGLADESH STEEL RE-ROLLING MILLS LTD. 119.90        90.40         102.30        105.80        102.00        102.30        102.30            0.00             164           45937         4772505.80
BSRMSTEEL          BSRM STEELS LIMITED                    80.00         68.20         71.00         71.00         70.00         70.90         71.00             -0.10            14            5290          373564.00
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            112.90        96.20         99.20         99.20         97.00         97.30         99.20             -1.90            13            11015         1072376.50
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             16.00         8.60          9.90          9.40          9.30          9.40          9.90              -0.50            4             1000          9370.90
CAPMBDBLMF         CAPM BDBL MUTUAL FUND 01               10.10         7.60          8.40          8.40          8.40          8.40          8.40              0.00             0             0             0.00
CAPMIBBLMF         CAPM IBBL ISLAMIC MUTUAL FUND          14.20         8.50          9.10          9.10          9.10          9.10          9.10              0.00             0             0             0.00
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         15.50         15.50         15.30         15.40         15.50             -0.10            21            14720         226643.00
CITYBANK           THE CITY BANK LIMITED                  54.00         31.50         34.40         34.20         34.00         34.10         34.40             -0.30            16            17208         586722.00
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         18.40         13.00         13.00         13.00         13.00         13.00         13.00             0.00             0             0             0.00
CNATEX             C & A TEXTILES LTD.                    9.00          6.30          6.30          6.40          6.30          6.30          6.30              0.00             14            3226          20489.10
CONFIDCEM          CONFIDENCE CEMENT LIMITED              171.00        140.00        140.80        141.00        141.00        141.00        140.80            0.20             1             50            7050.00
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        210.00        209.50        205.00        205.20        210.00            -4.80            38            2538          523078.80
DACCADYE           THE DACCA DYEING & MFC. CO. LT         11.70         6.90          7.40          7.10          7.10          7.10          7.40              -0.30            2             2000          14200.00
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             46.60         31.80         36.70         37.30         36.90         37.00         36.70             0.30             5             3050          112865.00
DBH                DELTA BRAC HOUSING FIN. CORP.          145.00        125.10        134.00        134.00        134.00        134.00        134.00            0.00             0             0             0.00
DBH1STMF           DBH FIRST MUTUAL FUND                  10.20         9.00          9.20          9.10          9.10          9.10          9.20              -0.10            1             350           3185.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           124.00        96.20         96.60         96.60         96.60         96.60         96.60             0.00             0             0             0.00
DELTASPINN         DELTA SPINNERS LIMITED                 10.10         8.20          8.30          8.40          8.30          8.40          8.30              0.10             7             5726          47975.80
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         47.10         39.00         42.20         42.20         42.20         42.20         42.20             0.00             0             0             0.00
DESHBANDHU         DESHBANDHU POLYMER LIMITED             25.10         15.70         15.90         16.00         15.70         15.70         15.90             -0.20            33            50127         790651.30
DHAKABANK          DHAKA BANK LIMITED                     22.20         14.20         14.80         14.80         14.60         14.70         14.80             -0.10            11            10836         159198.70
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         101.70        103.50        99.00         99.20         101.70            -2.50            14            3292          331723.00
DSSL               DRAGON SWEATER & SPINNING LTD.         23.10         17.20         17.80         19.40         18.10         19.30         17.80             1.50             154           114509        2156445.80
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        116.00        116.00        116.00        116.00        116.00            0.00             0             0             0.00
EASTERNINS         EASTERN INSURANCE COMPANY LTD          32.00         25.50         25.80         25.80         25.80         25.80         25.80             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         35.40         36.00         35.80         35.80         35.40             0.40             8             5000          179768.00
EBL1STMF           EBL FIRST MUTUAL FUND                  10.60         7.80          8.10          7.90          7.80          7.90          8.10              -0.20            3             2053          16213.40
EBLNRBMF           EBL NRB MUTUAL FUND                    6.70          5.70          5.70          5.80          5.80          5.80          5.70              0.10             1             4000          23200.00
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         46.20         46.20         46.20         46.20         46.20             0.00             0             0             0.00
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            20.50         11.00         11.90         11.90         11.90         11.90         11.90             0.00             0             0             0.00
ENVOYTEX           ENVOY TEXTILES LIMITED                 36.10         27.80         30.70         32.00         31.00         31.70         30.70             1.00             5             80            2532.50
ETL                EVINCE TEXTILES LIMITED                18.40         13.40         15.10         15.40         15.20         15.30         15.10             0.20             22            24050         368010.00
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         11.90         12.30         11.80         11.90         11.90             0.00             75            128745        1533467.50
FAMILYTEX          FAMILYTEX (BD) LTD.                    7.90          6.00          6.10          6.20          6.00          6.00          6.10              -0.10            47            94456         573240.80
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           20.30         15.30         16.60         16.60         16.40         16.40         16.60             -0.20            20            19209         316848.50
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      11.70         6.80          7.40          7.70          7.30          7.60          7.40              0.20             15            4612          34483.80
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          88.00         64.00         67.70         67.70         67.70         67.70         67.70             0.00             0             0             0.00
FASFIN             FAS FINANCE & INVESTMENT LTD           22.40         10.60         10.90         11.70         11.00         11.30         10.90             0.40             80            97170         1102284.00
FBFIF              FIRST BANGLADESH FIXED INCOME FUND     5.90          5.30          5.30          5.30          5.30          5.30          5.30              0.00             0             0             0.00
FEDERALINS         FEDERAL INSURANCE COMPANY LTD          12.90         9.10          9.30          9.30          9.30          9.30          9.30              0.00             0             0             0.00
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  21.00         14.60         15.10         15.10         15.10         15.10         15.10             0.00             1             248           3744.80
FINEFOODS          FINE FOODS LIMITED                     44.00         28.30         34.00         36.70         34.00         34.20         34.00             0.20             73            46088         1615927.40
FIRSTFIN           FIRST FINANCE LIMITED                  12.30         6.80          6.80          6.80          6.80          6.80          6.80              0.00             0             0             0.00
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         15.50         10.60         11.30         11.40         11.10         11.30         11.30             0.00             23            34734         391038.40
FORTUNE            FORTUNE SHOES LIMITED                  41.70         27.80         29.20         31.00         29.00         29.10         29.20             -0.10            60            239464        7378493.00
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           18.80         14.70         14.90         15.20         14.80         14.80         14.90             -0.10            44            24285         360599.10
FUWANGFOOD         FU-WANG FOODS LIMITED                  21.90         16.20         16.40         16.70         16.20         16.30         16.40             -0.10            65            99255         1631514.40
GBBPOWER           GBB POWER LTD.                         20.10         13.90         14.70         14.60         14.50         14.50         14.70             -0.20            10            8202          119554.00
GENNEXT            GENERATION NEXT FASHIONS LTD.          10.10         8.20          8.40          8.50          8.30          8.30          8.40              -0.10            54            111924        938313.60
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    44.50         35.70         37.60         38.40         36.90         37.10         37.60             -0.50            51            19625         732805.50
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         41.90         36.00         37.50         39.70         38.30         38.30         37.50             0.80             2             250           9576.40
GOLDENSON          GOLDEN SON LIMITED                     13.80         9.90          10.70         10.50         10.50         10.50         10.70             -0.20            2             2000          21000.00
GP                 GRAMEENPHONE LIMITED                   512.80        395.00        406.90        408.00        395.00        398.00        406.90            -8.90            166           18451         7394800.60
GPHISPAT           GPH ISPAT LTD.                         41.30         33.50         37.50         37.30         36.80         37.00         37.50             -0.50            61            43345         1606021.00
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         92.10         66.00         72.10         73.00         71.50         71.50         72.10             -0.60            5             510           36910.00
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            17.70         15.10         16.30         16.30         16.30         16.30         16.30             0.00             1             127           2070.10
GREENDELMF         GREEN DELTA MUTUAL FUND                9.50          8.00          8.80          9.00          9.00          9.00          8.80              0.20             3             4000          36000.00
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         17.10         17.00         17.00         17.00         17.10             -0.10            1             50            850.00
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         67.80         50.00         52.50         52.50         52.50         52.50         52.50             0.00             0             0             0.00
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         430.00        337.40        344.50        344.50        344.50        344.50        344.50            0.00             0             0             0.00
HFL                HAMID FABRICS LTD.                     28.30         23.50         26.10         26.90         26.30         26.50         26.10             0.40             30            15244         405307.60
HRTEX              H.R.TEXTILE MILLS LIMITED              45.20         29.10         39.40         41.00         38.90         40.40         39.40             1.00             32            14431         577800.40
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        911.00        911.00        911.00        911.00        911.00            0.00             0             0             0.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           272.70        238.60        259.20        258.00        258.00        258.00        259.20            -1.20            1             10            2580.00
ICB                INVESTMENT CORP OF BANGLADESH          167.00        119.20        129.00        129.10        126.50        126.50        129.00            -2.50            8             1101          141879.10
ICB2NDNRB          ICB AMCL 2ND NRB MUTUA FUND            11.40         9.70          10.10         10.10         10.10         10.10         10.10             0.00             1             100           1010.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           6.80          6.00          6.00          6.10          6.00          6.00          6.00              0.00             10            17000         102300.00
ICBAGRANI1         ICB AMCL FIRST AGRANI BANK MUTUAL FUND 8.80          6.80          6.80          6.80          6.80          6.80          6.80              0.00             0             0             0.00
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          6.80          6.80          6.80          6.80          6.80              0.00             0             0             0.00
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        107.70        110.40        110.00        108.10        108.30        110.40            -2.10            17            2478          270515.90
IFIC               INTL FINANCE INV & COMM BANK           18.30         12.50         13.10         13.40         13.00         13.10         13.10             0.00             51            374334        4881133.50
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              6.30          5.70          5.70          5.80          5.70          5.80          5.70              0.10             3             3330          19281.00
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             8.20          7.10          7.40          7.40          7.40          7.40          7.40              0.00             0             0             0.00
ILFSL              INT'L LEASING & FINANCIAL SERV         23.90         14.20         15.50         16.00         15.30         15.50         15.50             0.00             15            30500         475030.00
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             46.90         26.00         28.90         28.00         28.00         28.00         28.90             -0.90            1             175           4900.00
INTECH             INTECH LIMITED                         21.60         15.70         17.30         17.70         17.40         17.40         17.30             0.10             17            8060          141453.50
INTRACO            INTRACO REFUELING STATION LTD.         58.50         40.10         44.50         47.40         44.00         46.10         44.50             1.60             299           131371        5973487.70
IPDC               IPDC FINANCE LIMITED                   54.00         28.90         30.00         29.50         28.90         29.30         30.00             -0.70            5             3770          110287.00
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         37.30         22.60         24.10         24.00         23.60         23.80         24.10             -0.30            33            24832         590906.00
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         22.10         15.00         15.00         15.50         15.10         15.40         15.00             0.40             8             9300          142430.00
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         33.80         25.00         26.30         26.30         26.30         26.30         26.30             0.00             0             0             0.00
ISNLTD             INFORMATION SERVICES NETWORK L         29.20         19.50         21.50         21.60         21.40         21.50         21.50             0.00             3             300           6446.40
ITC                IT CONSULTANTS LIMITED                 38.10         29.00         30.90         31.00         30.30         30.60         30.90             -0.30            24            6630          203165.00
JAMUNABANK         JAMUNA BANK LIMITED                    22.20         14.60         15.40         15.50         15.50         15.50         15.40             0.10             4             3450          53475.00
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             197.90        175.00        182.50        183.00        181.90        181.90        182.50            -0.60            15            1575          286930.50
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        184.40        182.60        182.00        182.20        184.40            -2.20            9             480           87489.40
KAY&QUE            KAY & QUE (BANGLADESH) LTD             199.00        133.30        194.60        194.60        194.60        194.60        194.60            0.00             0             0             0.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  18.90         14.80         15.50         15.60         15.30         15.40         15.50             -0.10            32            30807         477817.80
KDSALTD            KDS ACCESSORIES LTD.                   69.50         54.00         55.10         57.80         56.60         57.60         55.10             2.50             12            3407          194927.60
KEYACOSMET         KEYA COSMETICS LIMITED                 12.80         9.30          9.80          9.80          9.60          9.60          9.80              -0.20            134           239181        2313159.90
KOHINOOR           KOHINOOR CHEMICAL CO (BD) LTD          410.00        360.10        402.40        402.40        402.40        402.40        402.40            0.00             0             0             0.00
KPCL               KHULNA POWER COMPANY LIMITED           67.70         53.10         66.20         65.80         64.20         64.60         66.20             -1.60            40            16302         1054552.80
KPPL               KHULNA PRINTING & PACKAGING LTD.       14.80         8.50          9.50          9.30          9.20          9.20          9.50              -0.30            7             4000          37125.00
LANKABAFIN         LANKABANGLA FINANCE LIMITED            49.90         25.00         26.00         26.50         26.10         26.20         26.00             0.20             154           156789        4128406.50
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                94.80         50.20         86.30         94.80         88.90         93.70         86.30             7.40             122           31392         2899215.60
LHBL               LAFARGE HOLCIM BANGLADESH LIMITED      71.90         53.70         54.60         55.80         54.60         54.80         54.60             0.20             52            18222         1003382.90
LIBRAINFU          LIBRA INFUSIONS LIMITED                709.00        500.00        625.60        672.50        672.50        672.50        625.60            46.90            18            729           490252.50
LINDEBD            LINDE BANGLADESH LIMITED               1312.10       1201.00       1240.10       1240.10       1240.10       1240.10       1240.10           0.00             0             0             0.00
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            8.50          7.50          7.60          7.60          7.60          7.60          7.60              0.00             0             0             0.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         11.40         8.80          9.00          9.10          8.90          9.00          9.00              0.00             21            12822         115608.30
MALEKSPIN          MALEK SPINNING MILLS LTD.              22.00         16.20         17.60         17.60         17.60         17.60         17.60             0.00             1             300           5280.00
MARICO             MARICO BANGLADESH LIMITED              1280.00       1070.00       1200.00       1200.00       1200.00       1200.00       1200.00           0.00             0             0             0.00
MATINSPINN         MATIN SPINNING MILLS LTD.              40.80         36.10         36.80         36.10         36.10         36.10         36.80             -0.70            2             305           11010.50
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         99.50         99.50         99.50         99.50         99.50             0.00             0             0             0.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          66.00         50.10         55.00         55.00         55.00         55.00         55.00             0.00             0             0             0.00
MERCANBANK         MERCANTILE BANK LIMITED                26.90         16.30         17.80         18.30         17.60         17.60         17.80             -0.20            44            52923         942567.10
MERCINS            MERCANTILE INSURANCE CO.LTD.           27.10         20.00         24.90         26.00         24.30         25.40         24.90             0.50             5             11002         279648.70
METROSPIN          METRO SPINNING LIMITED                 14.60         9.60          9.90          10.10         9.90          9.90          9.90              0.00             20            38050         380475.00
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   22.00         13.80         14.60         14.60         14.40         14.40         14.60             -0.20            13            7900          114810.00
MICEMENT           M.I. CEMENT FACTORY LTD.               85.60         73.00         80.00         79.10         79.00         79.00         80.00             -1.00            2             148           11694.50
MIDASFIN           MIDAS FINANCING LIMITED                47.00         25.00         25.00         25.00         25.00         25.00         25.00             0.00             0             0             0.00
MIRACLEIND         MIRACLE INDUSTRIES LIMITED             50.70         36.00         44.30         47.30         44.20         44.40         44.30             0.10             92            234910        10997820.00
MITHUNKNIT         MITHUN KNITTING AND DYEING             32.30         20.10         22.00         22.00         22.00         22.00         22.00             0.00             2             197           4334.00
MJLBD              MJL BANGLADESH LIMITED                 117.50        97.50         98.60         104.00        98.60         99.80         98.60             1.20             14            2686          266897.00
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           173.00        87.10         170.20        170.00        166.00        167.10        170.20            -3.10            30            4329          725283.90
MPETROLEUM         MEGHNA PETROLEUM LIMITED               197.80        175.10        181.90        184.90        182.50        182.70        181.90            0.80             9             340           62158.00
MTB                MUTUAL TRUST BANK LIMITED              35.30         26.50         28.10         28.10         28.10         28.10         28.10             0.00             0             0             0.00
NAHEEACP           NAHEE ALUMINUM COMPOSITE PANEL LTD.    76.80         45.30         50.10         53.50         50.00         50.20         50.10             0.10             64            85400         4475391.80
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         165.00        137.00        146.10        151.00        151.00        151.00        146.10            4.90             1             150           22650.00
NAVANACNG          NAVANA CNG LIMITED                     77.50         54.10         70.10         73.70         70.20         70.90         70.10             0.80             16            4723          335899.50
NBL                NATIONAL BANK LIMITED                  13.50         9.60          9.90          10.00         9.80          9.90          9.90              0.00             156           232497        2311559.60
NCCBANK            N C C BANK LIMITED                     18.30         13.50         14.30         14.60         14.00         14.40         14.30             0.10             82            258027        3631547.30
NCCBLMF1           NCCBL MUTUAL FUND-1                    9.40          7.70          7.80          7.80          7.80          7.80          7.80              0.00             0             0             0.00
NFML               NATIONAL FEED MILL LTD.                19.40         13.30         13.60         13.60         13.40         13.50         13.60             -0.10            15            17070         231768.00
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         48.50         34.00         38.10         38.10         38.10         38.10         38.10             0.00             0             0             0.00
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         16.70         17.10         16.70         16.70         16.70         17.10             -0.40            1             478           7982.60
NPOLYMAR           NATIONAL POLYMER IND LTD               90.30         73.30         80.30         78.90         78.90         78.90         80.30             -1.40            1             400           31560.00
NTC                NATIONAL TEA COMPANY LIMITED           698.70        600.00        615.00        615.00        615.00        615.00        615.00            0.00             0             0             0.00
NURANI             NURANI DYEING & SWEATER LTD.           20.10         14.00         14.90         14.90         14.80         14.80         14.90             -0.10            13            10749         159285.20
OAL                OLYMPIC ACCESSORIES LTD.               21.20         14.80         15.20         15.30         15.10         15.30         15.20             0.10             46            28568         435031.10
OIMEX              OIMEX ELECTRODE LIMITED                67.50         39.10         41.50         42.60         41.00         41.20         41.50             -0.30            44            16984         704807.40
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             287.00        235.00        236.40        240.00        236.50        236.50        236.40            0.10             10            848           201968.00
ONEBANKLTD         ONE BANK LIMITED                       24.20         15.80         17.50         17.80         16.50         17.10         17.50             -0.40            43            51674         884521.60
ORIONINFU          ORION INFUSION LIMITED                 58.70         47.30         50.70         51.00         49.90         50.10         50.70             -0.60            11            2845          143525.90
ORIONPHARM         ORION PHARMA LTD.                      49.50         40.00         41.80         40.70         40.50         40.70         41.80             -1.10            7             920           37388.00
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       52.40         34.00         34.00         34.00         34.00         34.00         34.00             0.00             2             600           20400.00
PADMAOIL           PADMA OIL COMPANY LIMITED              249.00        210.10        230.00        230.00        230.00        230.00        230.00            0.00             0             0             0.00
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            18.10         12.50         13.50         13.50         13.50         13.50         13.50             0.00             0             0             0.00
PDL                PACIFIC DENIMS LIMITED                 20.60         14.00         16.60         17.60         16.50         16.50         16.60             -0.10            9             202917        3568379.20
PENINSULA          PENINSULA CHITTAGONG LIMITED           26.40         19.30         24.50         24.30         23.90         23.90         24.50             -0.60            17            13890         334305.00
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         21.50         18.20         18.80         18.80         18.80         18.80         18.80             0.00             1             50            940.00
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           7.30          6.20          6.40          6.40          6.40          6.40          6.40              0.00             0             0             0.00
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         30.00         30.00         31.40         31.40             0.00             1             345000        10350000.00
PHPMF1             PHP FIRST MUTUAL FUND                  6.70          5.90          6.00          6.00          6.00          6.00          6.00              0.00             0             0             0.00
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         8.50          9.00          9.50          8.80          9.20          9.00              0.20             18            11320         103952.00
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         6.40          5.60          5.70          5.70          5.70          5.70          5.70              0.00             1             14            79.80
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         46.50         46.50         46.50         46.50         46.50             0.00             1             200           9300.00
PRAGATIINS         PRAGATI INSURANCE LIMITED              32.00         23.20         22.20         22.20         22.20         22.20         23.30             -1.10            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         11.80         12.00         11.50         11.50         11.80             -0.30            39            33030         385471.00
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         10.40         10.90         11.50         11.30         11.30         10.90             0.40             3             1569          17929.70
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             7.40          6.40          6.50          6.60          6.60          6.60          6.50              0.10             1             150           990.00
PRIMEBANK          PRIME BANK LIMITED                     27.30         16.00         18.00         17.50         17.50         17.50         18.00             -0.50            1             1000          17500.00
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         12.80         8.70          8.80          8.80          8.70          8.80          8.80              0.00             2             3550          31235.00
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         25.60         25.30         25.40         25.40             0.00             9             5301          134787.50
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         14.00         14.00         14.00         14.00         14.00         14.00             0.00             0             0             0.00
PTL                PARAMOUNT TEXTILE LIMITED              50.00         40.00         43.60         44.00         42.80         42.80         43.60             -0.80            3             401350        17658980.00
PUBALIBANK         PUBALI BANK LIMITED                    30.90         21.20         22.60         22.60         22.40         22.60         22.60             0.00             7             1346          30312.70
QUASEMIND          QUASEM INDUSTRIES LIMITED              80.50         59.00         64.00         65.50         62.00         62.10         64.00             -1.90            39            14294         911921.00
QUEENSOUTH         QUEEN SOUTH TEXTILE MILLS LTD.         59.00         24.00         48.70         51.10         48.50         49.80         48.70             1.10             82            40255         2007955.30
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            202.00        134.70        158.00        158.00        158.00        158.00        158.00            0.00             0             0             0.00
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              60.60         42.10         42.90         43.20         42.80         42.80         42.90             -0.10            28            12486         536070.80
RANFOUNDRY         RANGPUR FOUNDRY LTD                    151.50        125.00        135.80        134.00        131.00        133.90        135.80            -1.90            8             1230          164730.00
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     19.40         13.80         16.60         16.70         16.50         16.50         16.60             -0.10            12            13943         231325.40
RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         2024.50       1710.00       1719.00       1826.40       1820.00       1826.20       1719.00           107.20           4             5009          9116435.60
REGENTTEX          REGENT TEXTILE MILLS LTD.              22.10         14.70         16.20         16.40         16.00         16.40         16.20             0.20             15            9485          153141.00
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         21.50         21.50         21.50         21.50         21.50         21.50             0.00             0             0             0.00
RNSPIN             R. N. SPINNING MILLS LIMITED           17.50         11.80         11.90         11.90         11.80         11.90         11.90             0.00             27            26934         320372.70
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   65.20         45.50         50.30         51.00         50.30         50.50         50.30             0.20             11            7181          362375.80
RUPALIBANK         RUPALI BANK LIMITED                    68.50         36.20         40.90         41.40         40.10         40.20         40.90             -0.70            47            12040         487927.50
RUPALIINS          RUPALI INSURANCE COMPANY LTD           20.70         16.90         17.00         17.00         17.00         17.00         17.00             0.00             0             0             0.00
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         67.90         45.50         60.50         60.50         60.50         60.50         60.50             0.00             0             0             0.00
SAFKOSPINN         SAFKO SPINNING MILLS LTD               20.30         15.00         18.90         18.60         17.90         18.10         18.90             -0.80            33            61196         1113643.40
SAIFPOWER          SAIF POWERTEC LIMITED                  34.60         24.30         24.50         24.80         24.50         24.60         24.50             0.10             46            37123         914260.70
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               18.00         13.20         13.40         13.40         13.40         13.40         13.40             0.00             0             0             0.00
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               23.00         17.70         20.90         20.90         20.90         20.90         20.90             0.00             0             0             0.00
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         36.00         29.00         31.40         31.40         30.00         31.20         31.40             -0.20            6             1800          56093.00
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            28.50         19.40         25.60         25.40         25.00         25.10         25.60             -0.50            13            6865          172518.20
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         72.50         72.50         72.50         72.50         72.50             0.00             0             0             0.00
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         32.50         26.00         26.60         28.50         28.50         28.50         26.60             1.90             1             1             28.50
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           37.20         27.00         27.20         27.30         27.00         27.00         27.20             -0.20            15            9200          249012.00
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         21.50         22.90         23.50         22.10         23.20         22.90             0.30             11            5422          123093.60
SHASHADNIM         SHASHA DENIMS LTD.                     66.60         43.10         62.90         63.00         61.00         61.60         62.90             -1.30            16            9945          615588.60
SHEPHERD           SHEPHERD INDUSTRIES LIMITED            33.40         24.00         29.00         29.30         28.50         28.50         29.00             -0.50            55            34750         998990.30
SHURWID            SHURWID INDUSTRIES LTD.                20.50         13.90         17.90         17.90         17.90         17.90         17.90             0.00             0             0             0.00
SIBL               SOCIAL ISLAMI BANK LIMITED             24.60         15.00         16.20         16.30         16.00         16.20         16.20             0.00             15            7242          116537.00
SIMTEX             SIMTEX INDUSTRIES LTD.                 31.30         25.20         28.30         26.50         26.50         26.50         28.30             -1.80            1             336           8904.00
SINGERBD           SINGER BANGLADESH LIMITED              203.00        161.50        169.00        170.90        168.70        170.00        169.00            1.00             11            2396          406350.00
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          60.50         39.00         52.50         54.20         52.80         52.90         52.50             0.40             30            17025         913400.00
SONARBAINS         SONAR BANGLA INSURANCE LTD.            19.00         13.30         15.00         15.00         15.00         15.00         15.00             0.00             0             0             0.00
SONARGAON          SONARGAON TEXTILES LIMITED             31.00         14.10         16.90         16.90         16.90         16.90         16.90             0.00             0             0             0.00
SOUTHEASTB         SOUTHEAST BANK LIMITED                 23.30         14.50         15.80         16.00         15.60         15.80         15.80             0.00             22            12490         197593.00
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            22.50         15.50         17.60         17.60         17.50         17.50         17.60             -0.10            13            4804          84100.00
SPCL               SHAHJIBAZAR POWER CO. LTD.             122.50        80.00         82.90         84.50         83.10         83.30         82.90             0.40             19            8394          703109.00
SQUARETEXT         SQUARE TEXTILES LIMITED                68.00         47.00         50.00         50.00         49.00         49.40         50.00             -0.60            10            964           47647.80
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         344.00        275.50        285.70        287.50        284.00        284.30        285.70            -1.40            135           17148         4894458.30
STANCERAM          STANDARD CERAMIC INDS LIMITED          120.00        110.80        116.00        117.00        115.20        116.80        116.00            0.80             7             999           116504.00
STANDARINS         STANDARD INSURANCE LIMITED             35.20         25.60         31.20         31.20         31.20         31.20         31.20             0.00             0             0             0.00
STANDBANKL         STANDARD BANK LIMITED                  15.80         10.50         11.00         11.70         10.90         11.00         11.00             0.00             64            44286         500516.40
SUMITPOWER         SUMMIT POWER LIMITED                   40.00         33.90         36.00         35.80         35.70         35.70         36.00             -0.30            10            2236          79825.70
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      27.50         20.00         22.00         22.00         22.00         22.00         22.00             0.00             1             200           4400.00
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          28.00         21.00         21.00         21.00         21.00         21.00         21.00             0.00             0             0             0.00
TALLUSPIN          TALLU SPINNING MILLS LIMITED           12.40         7.20          7.30          7.40          7.40          7.40          7.30              0.10             1             500           3700.00
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         46.00         37.80         39.10         39.30         38.80         39.30         39.10             0.20             24            5964          233111.20
TOSRIFA            TOSRIFA INDUSTRIES LIMITED             26.00         17.10         17.90         17.70         17.70         17.70         17.90             -0.20            3             428           7575.60
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             6.80          6.00          6.30          6.30          6.30          6.30          6.30              0.00             0             0             0.00
TRUSTBANK          TRUST BANK LIMITED                     45.90         30.30         32.30         33.00         30.80         32.50         32.30             0.20             10            12940         424340.80
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     10.80         6.80          7.20          7.20          7.00          7.10          7.20              -0.10            9             16215         115160.00
UCB                UNITED COMMERCIAL BANK LTD.            23.40         17.10         18.10         18.30         17.70         17.70         18.10             -0.40            51            100211        1792465.80
UNIONCAP           UNION CAPITAL LIMITED                  21.40         12.80         13.50         13.70         13.60         13.60         13.50             0.10             9             4950          67370.00
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            64.10         49.80         52.90         54.90         51.30         51.70         52.90             -1.20            15            18084         968950.60
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               6.00          3.90          4.00          4.10          4.00          4.10          4.00              0.10             45            92198         377253.00
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 228.90        150.10        219.40        226.70        222.50        225.10        219.40            5.70             26            2686          605612.50
USMANIAGL          USMANIA GLASS SHEET FAC LTD            163.80        89.70         142.20        144.00        140.10        141.90        142.20            -0.30            38            8083          1148385.60
UTTARABANK         UTTARA BANK LIMITED                    36.60         23.00         24.70         24.70         24.00         24.40         24.70             -0.30            17            7081          172583.30
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         73.00         55.00         55.00         55.00         55.00         55.00         55.00             0.00             0             0             0.00
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        294.10        294.10        294.10        294.10        294.10            0.00             0             0             0.00
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           34.90         22.10         30.40         31.00         30.00         30.10         30.40             -0.30            50            21519         653766.00
YPL                YEAKIN POLYMER LIMITED                 23.20         16.50         16.80         17.10         16.90         17.10         16.80             0.30             8             4036          68668.40
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   23.50         11.00         11.90         12.80         11.70         11.70         11.90             -0.20            18            28900         341710.00
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               17.30         12.20         12.40         12.50         12.40         12.40         12.40             0.00             4             1155          14360.00

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

Leave a Reply

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

*

%d bloggers like this: