Home | Breaking News | Chittagong Stock Exchange Limited MARKET SUMMARY

Chittagong Stock Exchange Limited MARKET SUMMARY

Date: 10 Jun 2018
CASPI (CSE All Share Price Index)    : 16417.7613       Issues Traded           : 221
Change in Index (Value)              :    -132.0255     Issues Gained           : 65
Change in Index (%)                  :    -0.7977       Issues Incurred Loss    : 137
CSE-30 Index                         : 14880.9800       Issues Remained Unchange: 19
Change in Index (%)                  :    -0.9398
Change in Index (Value)              :    -141.1851
CSCX (CSE Selective Categories Index): 9928.5677
Change in Index (%)                  :    -0.8355
Change in Index (Value)              :    -83.6515
CSE 50 (Benchmark Index)       : 1224.8588
Change in Index (%)                  :    -1.0511
Change in Index (Value)              :    -13.0117
CSI (CSE SHARIAH Index)              : 1096.4196
Change in Index (%)                  :    -0.7017
Change in Index (Value)              :    -7.7475
Turnover in Value in Taka      : 357,131,406.40
Turnover in Volume             : 5892133
Contract Numbers               : 5495
Issued Capital in Taka         : 656,602,557,240.00
Closing Market Capital in Taka : 3,096,942,382,618.10
Number of Listed Securities    : 312
Number of Companies            : 274
Number of Mutual Fund          : 37
Number of Corporate Bond       : 1
 
SECURITIES TRADED STATEMENT
------------------------------------------------------------------------------------------------------------------------------------------
 ScripId      ScripCd         ScripName                                                    ClosePrice   PrevClosePrice Difference   Total Volume     Total Contract Total Value          
 ------------ --------------- ------------------------------------------------------------ ------------ -------------- ------------ ---------------- -------------- -------------------- 
 21027        1JANATAMF       FIRST JANATA BANK MUTUAL FUND                                6.10         6.10           0.00         100              1              610.00               
 21017        1STPRIMFMF      PRIME FINANCE 1ST MUTUAL FUND                                11.70        12.70          -1.00        10399            3              121628.40            
 24010        AAMRANET        AAMRA NETWORKS LIMITED                                       82.00        83.90          -1.90        4613             24             379591.30            
 24008        AAMRATECH       AAMRA TECHNOLOGIES LTD.                                      27.70        28.20          -0.50        300              3              8310.00              
 21038        ABB1STMF        AB BANK 1ST MUTUAL FUND                                      5.90         6.00           -0.10        352986           3              2082617.40           
 22002        ABBANK          AB BANK LIMITED                                              12.50        12.40          0.10         9391             17             118227.00            
 13003        ACI             ADVANCED CHEMICAL INDUSTRIES                                 341.50       339.90         1.60         350              4              119525.00            
 13021        ACIFORMULA      ACI FORMULATIONS LIMITED                                     162.60       162.40         0.20         520              3              84542.00             
 13031        ACMELAB         ACME LABORATORIES LTD.                                       93.00        92.90          0.10         611              12             56372.20             
 13024        ACTIVEFINE      ACTIVE FINE CHEMICALS LTD.                                   29.00        29.10          -0.10        11004            21             318671.20            
 13032        ADVENT          ADVENT PHARMA LIMITED                                        37.50        37.70          -0.20        58196            114            2192098.20           
 16004        AFTABAUTO       AFTAB AUTOMOBILES LIMITED                                    49.60        51.20          -1.60        3218             4              164411.00            
 24006        AGNISYSL        AGNI SYSTEMS LIMITED                                         19.20        19.80          -0.60        4861             15             94201.20             
 12012        AIL             ALIF INDUSTRIS LIMITED                                       99.50        97.80          1.70         30946            91             3053876.00           
 22012        ALARABANK       AL-ARAFAH ISLAMI BANK LTD.                                   22.60        23.00          -0.40        16200            18             366560.00            
 12017        ALLTEX          ALLTEX INDUSTRIES LIMITED                                    10.10        10.00          0.10         10000            3              100500.00            
 32021        AMANFEED        AMAN FEED LIMITED                                            53.00        55.70          -2.70        4370             12             233012.00            
 13007        AMBEEPHA        AMBEE PHARMACEUTICALS LIMITED                                541.50       498.00         43.50        1958             39             1036221.00           
 12025        ANLIMAYARN      ANLIMA YARN DYEING LIMITED                                   32.80        31.70          1.10         21689            43             708283.70            
 16003        ANWARGALV       ANWAR GALVANIZING LIMITED                                    77.00        72.90          4.10         48538            108            3732276.10           
 14001        APEXFOODS       APEX FOODS LIMITED                                           250.00       240.00         10.00        100              1              25000.00             
 17002        APEXFOOT        APEX FOOTWEAR LIMITED                                        323.00       325.50         -2.50        50               1              16150.00             
 12004        APEXSPINN       APEX SPINNING & KNITTING MILLS                               143.30       138.70         4.60         9448             31             1376232.70           
 17001        APEXTANRY       APEX TANNERY LIMITED                                         145.40       135.40         10.00        2                1              290.80               
 16027        APOLOISPAT      APPOLLO ISPAT COMPLEX LIMITED                                12.60        12.60          0.00         59660            33             752922.00            
 32002        ARAMIT          ARAMIT LIMITED                                               358.00       330.00         28.00        100              2              35800.00             
 15005        ARAMITCEM       ARAMIT CEMENT LIMITED                                        23.00        22.20          0.80         1000             1              23000.00             
 12044        ARGONDENIM      ARGON DENIMS LIMITED                                         25.80        26.10          -0.30        5472             12             140866.70            
 16001        AZIZPIPES       AZIZ PIPES LIMITED                                           175.10       159.70         15.40        1755             17             307362.50            
 14018        BANGAS          BANGAS LIMITED                                               240.00       240.00         0.00         103              2              24720.00             
 22022        BANKASIA        BANK ASIA LIMITED                                            16.30        16.50          -0.20        187              1              3048.10              
 20011        BARKAPOWER      BARAKA POWER LIMITED                                         27.30        27.90          -0.60        2562             6              69896.40             
 16026        BBS             BANGLADESH BUILDING SYSTEMS LTD.                             28.80        29.10          -0.30        10510            17             303273.00            
 16035        BBSCABLES       BBS CABLES LTD.                                              71.80        73.00          -1.20        34902            123            2518683.00           
 24004        BDCOM           BDCOM ONLINE LIMITED                                         26.40        26.90          -0.50        1700             7              45000.00             
 25014        BDFINANCE       BD FINANCE & INVESTMENT CO LTD                               17.30        17.50          -0.20        1686             9              28807.60             
 16013        BDLAMPS         BANGLADESH LAMPS LIMITED                                     189.00       183.90         5.10         250              3              47250.00             
 16009        BDTHAI          BD.THAI ALUMINIUM LIMITED                                    23.00        23.10          -0.10        12220            22             281577.70            
 16017        BDWELDING       BD WELDING ELECTRODES LIMITED                                18.00        19.50          -1.50        1000             1              18000.00             
 13023        BEACONPHAR      BEACON PHARMACEUTICALS LTD.                                  18.40        18.60          -0.20        1572             9              28947.70             
 32003        BEXIMCO         BEXIMCO LIMITED                                              26.10        27.00          -0.90        613524           505            16117707.10          
 11039        BNICL           BANGLADESH NATIONAL INSURANCE COMPANY LIMITED                14.80        14.60          0.20         50               1              740.00               
 22029        BRACBANK        BRAC BANK LIMITED                                            77.20        78.70          -1.50        14575            30             1124574.50           
 32004        BSC             BD SHIPPING CORPORATION LTD                                  38.70        39.50          -0.80        8178             49             319209.80            
 26002        BSCCL           BANGLADESH SUBMARINE CABLE CO. LTD.                          90.10        85.00          5.10         13523            56             1211805.20           
 16032        BSRMLTD         BANGLADESH STEEL RE-ROLLING MILLS LTD.                       100.90       102.30         -1.40        17894            102            1810513.40           
 16022        BSRMSTEEL       BSRM STEELS LIMITED                                          70.70        70.90          -0.20        1605             9              113314.50            
 13005        BXPHARMA        BEXIMCO PHARMACEUTICALS LTD                                  96.60        97.30          -0.70        4130             10             398860.00            
 13028        CENTRALPHL      CENTRAL PHARMACEUTICALS LTD.                                 15.10        15.40          -0.30        4311             15             65398.10             
 22006        CITYBANK        THE CITY BANK LIMITED                                        33.30        34.10          -0.80        13430            14             450288.00            
 11028        CITYGENINS      CITY GENERAL INSURANCE CO. LTD                               12.90        13.00          -0.10        120              1              1548.00              
 12053        CNATEX          C & A TEXTILES LTD.                                          6.10         6.30           -0.20        26267            21             164334.10            
 15001        CONFIDCEM       CONFIDENCE CEMENT LIMITED                                    141.20       141.00         0.20         135              3              19057.50             
 20016        CVOPRL          CVO PETROCHEMICAL REFINERY LTD                               205.60       205.20         0.40         3015             40             619673.00            
 12037        DACCADYE        THE DACCA DYEING & MFC. CO. LT                               7.00         7.10           -0.10        12153            8              85712.20             
 24007        DAFODILCOM      DAFFODIL COMPUTERS LIMITED                                   36.00        37.00          -1.00        300              1              10800.00             
 12023        DELTASPINN      DELTA SPINNERS LIMITED                                       8.20         8.40           -0.20        84700            58             702200.00            
 32018        DESHBANDHU      DESHBANDHU POLYMER LIMITED                                   15.40        15.70          -0.30        13169            24             204124.60            
 22014        DHAKABANK       DHAKA BANK LIMITED                                           14.60        14.70          -0.10        2698             5              39524.80             
 20019        DOREENPWR       DOREEN POWER GENERATIONS AND SYSTEMS LIMITED                 98.50        99.20          -0.70        850              5              83725.00             
 12059        DSSL            DRAGON SWEATER & SPINNING LTD.                               18.70        19.30          -0.60        39111            31             744614.10            
 22017        DUTCHBANGL      DUTCH-BANGLA BANK LIMITED                                    113.00       116.00         -3.00        12               1              1356.00              
 22025        EBL             EASTERN BANK LIMITED                                         35.70        35.80          -0.10        11400            8              406560.00            
 21018        EBL1STMF        EBL FIRST MUTUAL FUND                                        7.60         7.90           -0.30        2707             1              20573.20             
 16015        ECABLES         EASTERN CABLES LIMITED                                       181.00       165.00         16.00        250              3              45242.00             
 18002        EHL             EASTERN HOUSING LIMITED                                      45.10        46.20          -1.10        5833             8              263210.00            
 12043        ENVOYTEX        ENVOY TEXTILES LIMITED                                       34.40        31.70          2.70         5                1              172.00               
 12060        ETL             EVINCE TEXTILES LIMITED                                      15.00        15.30          -0.30        11870            16             181270.00            
 22026        EXIMBANK        EXPORT IMPORT BANK OF BD LTD                                 11.80        11.90          -0.10        39823            35             467222.60            
 12045        FAMILYTEX       FAMILYTEX (BD) LTD.                                          6.10         6.00           0.10         25357            20             153029.00            
 13030        FARCHEM         FAR CHEMICAL INDUSTRIES LTD.                                 16.20        16.40          -0.20        14184            28             230100.20            
 25022        FAREASTFIN      FAREAST FINANCE & INVESTMENT LTD.                            7.60         7.60           0.00         2000             4              15200.00             
 25017        FASFIN          FAS FINANCE & INVESTMENT LTD                                 11.20        11.30          -0.10        31500            28             350380.00            
 11007        FEDERALINS      FEDERAL INSURANCE COMPANY LTD                                9.10         9.30           -0.20        1500             5              13680.00             
 12050        FEKDIL          FAR EAST KNITTING & DYEING INDUSTRIES LTD.                   15.10        15.10          0.00         8195             9              123444.50            
 14022        FINEFOODS       FINE FOODS LIMITED                                           36.00        34.20          1.80         47450            112            1708656.30           
 25004        FIRSTFIN        FIRST FINANCE LIMITED                                        6.80         6.80           0.00         200              1              1360.00              
 22033        FIRSTSBANK      FIRST SECURITY ISLAMI BANK LTD                               11.00        11.30          -0.30        16208            21             179380.50            
 17010        FORTUNE         FORTUNE SHOES LIMITED                                        28.50        29.10          -0.60        24498            46             701973.80            
 23004        FUWANGCER       FU-WANG CERAMIC INDUSTRY LTD                                 14.70        14.80          -0.10        5700             9              84210.00             
 14017        FUWANGFOOD      FU-WANG FOODS LIMITED                                        16.10        16.30          -0.20        9000             18             145130.00            
 20014        GBBPOWER        GBB POWER LTD.                                               14.30        14.50          -0.20        1082             4              15502.60             
 12042        GENNEXT         GENERATION NEXT FASHIONS LTD.                                8.40         8.30           0.10         67202            46             561468.70            
 14025        GHAIL           GOLDEN HARVEST AGRO INDUSTRIES LTD.                          36.50        37.10          -0.60        3260             12             118230.80            
 16021        GOLDENSON       GOLDEN SON LIMITED                                           10.40        10.50          -0.10        100              1              1040.00              
 26001        GP              GRAMEENPHONE LIMITED                                         393.10       398.00         -4.90        2986             46             1170785.50           
 16024        GPHISPAT        GPH ISPAT LTD.                                               37.00        37.00          0.00         1763             5              65031.00             
 32006        GQBALLPEN       GQ BALL PEN INDUSTRIES LIMITED                               73.30        71.50          1.80         250              3              18400.00             
 21016        GRAMEENS2       GRAMEEN MF ONE : SCHEME TWO                                  16.00        16.30          -0.30        354              2              5564.00              
 21028        GREENDELMF      GREEN DELTA MUTUAL FUND                                      8.20         9.00           -0.80        500              1              4100.00              
 25021        GSPFINANCE      GSP FINANCE CO. (BANGLADESH) LTD.                            16.90        17.00          -0.10        4960             5              84353.50             
 15002        HEIDELBCEM      HEIDELBERG CEMENT BANGLADESH L                               340.60       344.50         -3.90        169              3              57536.00             
 12052        HFL             HAMID FABRICS LTD.                                           26.00        26.50          -0.50        7995             13             208181.40            
 12024        HRTEX           H.R.TEXTILE MILLS LIMITED                                    40.30        40.40          -0.10        23269            41             943678.50            
 40001        IBBLPBOND       IBBL MUDARABA PERPETUAL BOND                                 928.00       911.00         17.00        41               4              37915.00             
 13013        IBNSINA         THE IBN SINA PHARMACEUTICALS                                 260.70       258.00         2.70         600              3              156390.00            
 25001        ICB             INVESTMENT CORP OF BANGLADESH                                123.20       126.50         -3.30        350              5              43134.50             
 21026        ICB3RDNRB       ICB AMCL 3RD NRB MUTUAL FUND                                 6.10         6.00           0.10         1200             3              7270.00              
 21020        ICBEPMF1S1      ICB EMPL PROV MF1 SCHM1                                      6.50         6.80           -0.30        10500            3              68300.00             
 25002        IDLC            IDLC FINANCE LIMITED                                         66.30        67.80          -1.50        1077             5              71372.00             
 16031        IFADAUTOS       IFAD AUTOS LIMITED                                           107.00       108.30         -1.30        4532             40             486017.20            
 22010        IFIC            INTL FINANCE INV & COMM BANK                                 13.00        13.10          -0.10        41481            31             537984.60            
 21024        IFIC1STMF       IFIC BANK 1ST MUTUAL FUND                                    5.80         5.80           0.00         135325           5              784812.50            
 21030        IFILISLMF1      IFIL ISLAMIC MUTUAL FUND-1                                   7.20         7.40           -0.20        4000             3              28861.00             
 25015        ILFSL           INT'L LEASING & FINANCIAL SERV                               14.90        15.50          -0.60        7200             12             109030.00            
 24005        INTECH          INTECH LIMITED                                               17.30        17.40          -0.10        21500            15             372670.00            
 20020        INTRACO         INTRACO REFUELING STATION LTD.                               47.60        46.10          1.50         189092           388            8881983.90           
 25012        IPDC            IPDC FINANCE LIMITED                                         29.00        29.30          -0.30        6048             5              175452.00            
 22008        ISLAMIBANK      ISLAMI BANK BANGLADESH LIMITED                               23.40        23.80          -0.40        3115             5              73024.50             
 25009        ISLAMICFIN      ISLAMIC FINANCE&INVESTMENT LTD                               15.00        15.40          -0.40        550              3              8280.00              
 24009        ITC             IT CONSULTANTS LIMITED                                       30.20        30.60          -0.40        4802             18             145422.80            
 22028        JAMUNABANK      JAMUNA BANK LIMITED                                          15.30        15.50          -0.20        633              5              9220.90              
 20007        JAMUNAOIL       JAMUNA OIL COMPANY LIMITED                                   182.00       181.90         0.10         25               1              4550.00              
 11005        JANATAINS       JANATA INSURANCE COMPANY LTD                                 14.50        14.00          0.50         100              2              1453.60              
 32017        JMISMDL         JMI SYRINGES & MEDICAL DEVICES LTD.                          192.70       182.20         10.50        6488             51             1247292.70           
 16014        KAY&QUE         KAY & QUE (BANGLADESH) LTD                                   192.00       194.60         -2.60        120              2              24140.00             
 32019        KBPPWBIL        KHAN BROTHERS PP WOVEN BAG INDUSTRIES LTD.                   15.20        15.40          -0.20        9274             16             141704.80            
 16034        KDSALTD         KDS ACCESSORIES LTD.                                         56.00        57.60          -1.60        158              3              8799.40              
 13017        KEYACOSMET      KEYA COSMETICS LIMITED                                       9.60         9.60           0.00         95400            95             918925.60            
 13011        KOHINOOR        KOHINOOR CHEMICAL CO (BD) LTD                                425.00       402.40         22.60        190              8              79860.00             
 20010        KPCL            KHULNA POWER COMPANY LIMITED                                 65.40        64.60          0.80         26410            52             1706971.60           
 25010        LANKABAFIN      LANKABANGLA FINANCE LIMITED                                  25.80        26.20          -0.40        90321            96             2339513.10           
 17008        LEGACYFOOT      LEGACY FOOTWEAR LIMITED                                      92.30        93.70          -1.40        37746            151            3538331.60           
 15009        LHBL            LAFARGE HOLCIM BANGLADESH LIMITED                            54.50        54.80          -0.30        16711            42             910995.90            
 13012        LIBRAINFU       LIBRA INFUSIONS LIMITED                                      722.90       672.50         50.40        254              3              183616.60            
 20013        LINDEBD         LINDE BANGLADESH LIMITED                                     1224.00      1240.10        -16.10       60               2              74220.00             
 12036        MAKSONSPIN      MAKSONS SPINNING MILLS LIMITED                               8.80         9.00           -0.20        15228            25             134245.90            
 10006        MEGHNALIFE      MEGHNA LIFE INSURANCE CO.LTD.                                52.50        55.00          -2.50        4                1              210.00               
 22023        MERCANBANK      MERCANTILE BANK LIMITED                                      17.40        17.60          -0.20        23653            18             408385.20            
 12035        METROSPIN       METRO SPINNING LIMITED                                       9.90         9.90           0.00         400              2              3960.00              
 15010        MICEMENT        M.I. CEMENT FACTORY LTD.                                     79.00        79.00          0.00         289              3              22832.00             
 19008        MIRACLEIND      MIRACLE INDUSTRIES LIMITED                                   47.00        44.40          2.60         65070            117            2987473.40           
 12033        MITHUNKNIT      MITHUN KNITTING AND DYEING                                   22.00        22.00          0.00         1229             5              27038.00             
 20012        MJLBD           MJL BANGLADESH LIMITED                                       98.20        99.80          -1.60        858              10             83837.30             
 23001        MONNOCERA       MONNO CERAMIC INDUSTRIES LTD                                 175.90       167.10         8.80         11700            52             2060411.80           
 20008        MPETROLEUM      MEGHNA PETROLEUM LIMITED                                     182.50       182.70         -0.20        670              5              122275.00            
 22018        MTB             MUTUAL TRUST BANK LIMITED                                    28.00        28.10          -0.10        2276             2              63828.00             
 16037        NAHEEACP        NAHEE ALUMINUM COMPOSITE PANEL LTD.                          49.30        50.20          -0.90        13176            40             651034.60            
 16023        NAVANACNG       NAVANA CNG LIMITED                                           70.50        70.90          -0.40        8406             19             592393.80            
 22003        NBL             NATIONAL BANK LIMITED                                        9.80         9.90           -0.10        184966           83             1817401.60           
 22016        NCCBANK         N C C BANK LIMITED                                           14.30        14.40          -0.10        15051            12             213239.40            
 21041        NCCBLMF1        NCCBL MUTUAL FUND-1                                          7.90         7.80           0.10         116227           1              918193.30            
 32020        NFML            NATIONAL FEED MILL LTD.                                      13.40        13.50          -0.10        8000             4              107900.00            
 32005        NPOLYMAR        NATIONAL POLYMER IND LTD                                     83.10        78.90          4.20         1594             6              131564.50            
 12063        NURANI          NURANI DYEING & SWEATER LTD.                                 14.60        14.80          -0.20        11500            11             168900.00            
 16033        OAL             OLYMPIC ACCESSORIES LTD.                                     15.00        15.30          -0.30        13510            19             203959.00            
 16036        OIMEX           OIMEX ELECTRODE LIMITED                                      41.20        41.20          0.00         6955             26             286214.50            
 14026        OLYMPIC         OLYMPIC INDUSTRIES LIMITED                                   242.00       236.50         5.50         100              1              24200.00             
 22021        ONEBANKLTD      ONE BANK LIMITED                                             16.60        17.10          -0.50        8350             15             138000.00            
 13008        ORIONINFU       ORION INFUSION LIMITED                                       51.00        50.10          0.90         23575            36             1208023.00           
 13027        ORIONPHARM      ORION PHARMA LTD.                                            40.00        40.70          -0.70        1740             6              69532.00             
 10011        PADMALIFE       PADMA ISLAMI LIFE INSURANCE LTD.                             32.60        34.00          -1.40        2200             5              72950.00             
 20002        PADMAOIL        PADMA OIL COMPANY LIMITED                                    225.60       230.00         -4.40        750              7              169345.00            
 12061        PDL             PACIFIC DENIMS LIMITED                                       16.40        16.50          -0.10        15564            19             256303.60            
 18009        PENINSULA       PENINSULA CHITTAGONG LIMITED                                 23.70        23.90          -0.20        4451             4              105689.10            
 21031        PHPMF1          PHP FIRST MUTUAL FUND                                        5.90         6.00           -0.10        4758             5              28072.20             
 25006        PLFSL           PEOPLE'S LEASING & FIN'L SERV.                               9.20         9.20           0.00         3549             4              32026.20             
 21029        POPULAR1MF      POPULAR LIFE FIRST MUTUAL FUND                               5.80         5.70           0.10         1210             3              6896.00              
 20006        POWERGRID       POWER GRID COMPANY OF BD LTD.                                46.30        46.50          -0.20        200              1              9260.00              
 22031        PREMIERBAN      THE PREMIER BANK LIMITED                                     11.30        11.50          -0.20        45268            36             512238.40            
 25008        PREMIERLEA      PREMIER LEASING & FINANCE LTD                                11.00        11.30          -0.30        45               1              495.00               
 22013        PRIMEBANK       PRIME BANK LIMITED                                           17.30        17.50          -0.20        16427            12             286231.10            
 25007        PRIMEFIN        PRIME FINANCE & INVESTMENT LTD                               8.60         8.80           -0.20        5000             4              43065.00             
 12002        PRIMETEX        PRIME TEXTILE SPINNING MILLS                                 24.90        25.40          -0.50        5000             4              124800.00            
 12046        PTL             PARAMOUNT TEXTILE LIMITED                                    42.00        42.80          -0.80        4230             3              177720.00            
 22007        PUBALIBANK      PUBALI BANK LIMITED                                          22.50        22.60          -0.10        16070            12             361592.40            
 16002        QUASEMIND       QUASEM INDUSTRIES LIMITED                                    62.00        62.10          -0.10        960              6              59545.50             
 12064        QUEENSOUTH      QUEEN SOUTH TEXTILE MILLS LTD.                               54.00        49.80          4.20         174340           215            8992202.60           
 14012        RAHIMAFOOD      RAHIMA FOOD CORPORATION LTD                                  163.90       158.00         5.90         693              11             112812.00            
 23006        RAKCERAMIC      R.A.K. CERAMICS (BD) LTD.                                    43.00        42.80          0.20         4655             7              199945.00            
 16016        RANFOUNDRY      RANGPUR FOUNDRY LTD                                          134.50       133.90         0.60         620              5              83630.00             
 14023        RDFOOD          RANGPUR DAIRY & FOOD PRODUCTS LTD.                           16.20        16.50          -0.30        7128             9              115548.80            
 13006        RECKITTBEN      RECKITT BENCKISER (BD) LIMITED                               1807.00      1826.20        -19.20       52               2              100614.00            
 12058        REGENTTEX       REGENT TEXTILE MILLS LTD.                                    15.80        16.40          -0.60        3460             11             55029.00             
 12038        RNSPIN          R. N. SPINNING MILLS LIMITED                                 11.80        11.90          -0.10        48879            55             578932.20            
 16029        RSRMSTEEL       RATANPUR STEEL RE-ROLLING MILLS LTD.                         50.60        50.50          0.10         13430            20             679527.00            
 22005        RUPALIBANK      RUPALI BANK LIMITED                                          38.60        40.20          -1.60        2200             6              84770.00             
 10010        RUPALILIFE      RUPALI LIFE INSURANCE CO. LTD.                               55.50        60.50          -5.00        1100             3              61000.00             
 12031        SAFKOSPINN      SAFKO SPINNING MILLS LTD                                     18.60        18.10          0.50         33700            45             615445.00            
 18010        SAIFPOWER       SAIF POWERTEC LIMITED                                        24.40        24.60          -0.20        24850            51             607329.00            
 12041        SAIHAMCOT       SAIHAM COTTON MILLS LTD.                                     13.40        13.40          0.00         7275             4              97685.00             
 16020        SALAMCRST       S. ALAM COLD ROLLED STEELS LTD                               31.50        31.20          0.30         1100             3              34510.00             
 13025        SALVOCHEM       SALVO CHEMICAL INDUSTRY LTD                                  25.10        25.10          0.00         133              2              3311.90              
 17007        SAMATALETH      SAMATA LEATHER COMPLEX LTD                                   52.60        49.00          3.60         1029             5              54087.00             
 18004        SAMORITA        SAMORITA HOSPITAL LIMITED                                    70.60        72.50          -1.90        100              1              7060.00              
 18005        SAPORTL         SUMMIT ALLIANCE PORT LIMITED                                 26.70        27.00          -0.30        9433             16             254041.10            
 21049        SEMLIBBLSF      SEML IBBL SHARIAH FUND                                       8.50         8.40           0.10         2000             1              17000.00             
 22030        SHAHJABANK      SHAHJALAL ISLAMI BANK LTD.                                   21.50        23.20          -1.70        1800             4              42180.00             
 12054        SHASHADNIM      SHASHA DENIMS LTD.                                           60.90        61.60          -0.70        7000             11             426050.00            
 12062        SHEPHERD        SHEPHERD INDUSTRIES LIMITED                                  28.70        28.50          0.20         45779            76             1315844.50           
 22027        SIBL            SOCIAL ISLAMI BANK LIMITED                                   15.90        16.20          -0.30        7415             7              118288.50            
 16019        SINGERBD        SINGER BANGLADESH LIMITED                                    170.00       170.00         0.00         176              4              29920.00             
 19006        SINOBANGLA      SINOBANGLA INDUSTRIES LIMITED                                55.10        52.90          2.20         34936            72             1915496.60           
 12022        SONARGAON       SONARGAON TEXTILES LIMITED                                   18.50        16.90          1.60         20               1              370.00               
 22015        SOUTHEASTB      SOUTHEAST BANK LIMITED                                       15.90        15.80          0.10         12111            20             191490.70            
 20017        SPCL            SHAHJIBAZAR POWER CO. LTD.                                   81.20        83.30          -2.10        2244             10             182114.00            
 12034        SQUARETEXT      SQUARE TEXTILES LIMITED                                      51.00        49.40          1.60         5635             15             298655.00            
 13002        SQURPHARMA      SQUARE PHARMACEUTICALS LIMITED                               280.80       284.30         -3.50        14147            117            3982979.80           
 23003        STANCERAM       STANDARD CERAMIC INDS LIMITED                                118.00       116.80         1.20         100              2              11800.00             
 22020        STANDBANKL      STANDARD BANK LIMITED                                        10.90        11.00          -0.10        3900             3              42510.00             
 20004        SUMITPOWER      SUMMIT POWER LIMITED                                         35.50        35.70          -0.20        11939            13             425367.50            
 11030        TAKAFULINS      TAKAFUL ISLAMI INSURANCE LTD.                                21.10        21.00          0.10         368              1              7764.80              
 20009        TITASGAS        TITAS GAS TRANS.& DIST. CO LTD                               38.90        39.30          -0.40        7100             13             276762.00            
 12056        TOSRIFA         TOSRIFA INDUSTRIES LIMITED                                   17.50        17.70          -0.20        656              5              11480.00             
 21021        TRUSTB1MF       TRUST BANK 1ST MUTUAL FUND                                   6.40         6.30           0.10         12000            5              76435.50             
 22032        TRUSTBANK       TRUST BANK LIMITED                                           32.20        32.50          -0.30        9100             11             292620.00            
 12051        TUNGHAI         TUNG HAI KNITTING & DYEING LIMITED                           7.10         7.10           0.00         100              1              710.00               
 22004        UCB             UNITED COMMERCIAL BANK LTD.                                  17.60        17.70          -0.10        9849             22             174332.30            
 25013        UNIONCAP        UNION CAPITAL LIMITED                                        13.20        13.60          -0.40        7300             4              96360.00             
 18008        UNIQUEHRL       UNIQUE HOTEL & RESORTS LTD.                                  51.30        51.70          -0.40        200              2              10260.00             
 18007        UNITEDAIR       UNITED AIRWAYS (BD) LTD.                                     4.00         4.10           -0.10        150139           28             601091.00            
 20018        UPGDCL          UNITED POWER GENERATION & DISTRIBUTION CO. LTD.              230.00       225.10         4.90         4541             45             1043278.80           
 32001        USMANIAGL       USMANIA GLASS SHEET FAC LTD                                  146.50       141.90         4.60         42103            180            6216261.20           
 22024        UTTARABANK      UTTARA BANK LIMITED                                          23.80        24.40          -0.60        15705            12             376329.50            
 13015        WATACHEM        WATA CHEMICALS LTD.                                          311.50       294.10         17.40        675              1              210262.50            
 16030        WMSHIPYARD      WESTERN MARINE SHIPYARD LTD.                                 30.00        30.10          -0.10        58120            76             1753968.00           
 32022        YPL             YEAKIN POLYMER LIMITED                                       16.50        17.10          -0.60        15450            16             254865.00            
 12055        ZAHEENSPIN      ZAHEEN SPINNING LTD.                                         12.40        11.70          0.70         131270           80             1619739.50           
 12040        ZAHINTEX        ZAHINTEX INDUSTRIES LTD.                                     12.30        12.40          -0.10        2000             3              24600.00             

------------------------------------------------------------------------------------------------------------------------------------------
 
				BULK TRADE
----------------------------------------------------------------------------------------------------------------------------------------------------------------
 ScripId & Scrip Name                  Average(Tk.)       Maximum(Tk.)           Minimum(Tk.)           Total Volume Value (Tk.)        Trades      
 ------------------------------------- ------------------ ---------------------- ---------------------- ------------ ------------------ ----------- 
 17002 APEX FOOTWEAR LIMITED                       353.00             353.000000             353.000000       320000       112960000.00           3 
 16013 BD. LAMPS LTD.                              200.10             200.100000             200.100000       474648        94977064.80           1 
 32003 BEXIMCO                                      28.50              28.500000              28.500000        30000          855000.00           1 
 12052 HAMID FABRICS LTD.                           27.50              27.500000              27.500000       660109        18152997.50           2 
 25016 PHOENIX FINANCE AND INVESTMENT               30.00              30.000000              30.000000       101659         3049770.00           1 

--------------------------------------------------------------------------------------------------------------------------------
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
 ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
 ------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
 13020 BERGERPBL  BERGER PAINTS BANGLADESH LTD.                           2760.80       2779.00      2740.00      301               52         831002.30            

--------------------------------------------------------------------------------------------------------------------------------------------------------------
				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 %) 
 ------------------ ---------- -------------- --------------- ------------- 
 ECABLES            181.00     165.00         16.00           9.6970        
 AZIZPIPES          175.10     159.70         15.40           9.6431        
 SONARGAON          18.50      16.90          1.60            9.4675        
 AMBEEPHA           541.50     498.00         43.50           8.7349        
 ENVOYTEX           34.40      31.70          2.70            8.5174        
 ARAMIT             358.00     330.00         28.00           8.4848        
 QUEENSOUTH         54.00      49.80          4.20            8.4337        
 LIBRAINFU          722.90     672.50         50.40           7.4944        
 APEXTANRY          145.40     135.40         10.00           7.3855        
 SAMATALETH         52.60      49.00          3.60            7.3469        

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
 ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
 ------------------ ---------- -------------- --------------- ------------- 
 GREENDELMF         8.20       9.00           -0.80           -8.8889       
 RUPALILIFE         55.50      60.50          -5.00           -8.2645       
 1STPRIMFMF         11.70      12.70          -1.00           -7.8740       
 BDWELDING          18.00      19.50          -1.50           -7.6923       
 SHAHJABANK         21.50      23.20          -1.70           -7.3276       
 AMANFEED           53.00      55.70          -2.70           -4.8474       
 MEGHNALIFE         52.50      55.00          -2.50           -4.5455       
 ICBEPMF1S1         6.50       6.80           -0.30           -4.4118       
 PADMALIFE          32.60      34.00          -1.40           -4.1176       
 RUPALIBANK         38.60      40.20          -1.60           -3.9801       

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
 ScripCd            Value              Volume          Trades     
 ------------------ ------------------ --------------- ---------- 
 APEXFOOT           112976150.00       320050          4          
 BDLAMPS            95024314.80        474898          4          
 HFL                18361178.90        668104          15         
 BEXIMCO            16972707.10        643524          506        
 QUEENSOUTH         8992202.60         174340          215        
 INTRACO            8881983.90         189092          388        
 USMANIAGL          6216261.20         42103           180        
 SQURPHARMA         3982979.80         14147           117        
 ANWARGALV          3732276.10         48538           108        
 LEGACYFOOT         3538331.60         37746           151        

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
 ScripCd            Value              Volume          Trades     
 ------------------ ------------------ --------------- ---------- 
 HFL                18361178.90        668104          15         
 BEXIMCO            16972707.10        643524          506        
 BDLAMPS            95024314.80        474898          4          
 ABB1STMF           2082617.40         352986          3          
 APEXFOOT           112976150.00       320050          4          
 INTRACO            8881983.90         189092          388        
 NBL                1817401.60         184966          83         
 QUEENSOUTH         8992202.60         174340          215        
 UNITEDAIR          601091.00          150139          28         
 IFIC1STMF          784812.50          135325          5          

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
 ScripCd            Value              Volume          Trades     
 ------------------ ------------------ --------------- ---------- 
 BEXIMCO            16972707.10        643524          506        
 INTRACO            8881983.90         189092          388        
 QUEENSOUTH         8992202.60         174340          215        
 USMANIAGL          6216261.20         42103           180        
 LEGACYFOOT         3538331.60         37746           151        
 BBSCABLES          2518683.00         34902           123        
 MIRACLEIND         2987473.40         65070           117        
 SQURPHARMA         3982979.80         14147           117        
 ADVENT             2192098.20         58196           114        
 FINEFOODS          1708656.30         47450           112        

------------------------------------------------------------
 
 
                                                                         SECTOR WISE SUMMARY
                                                                          Date: Jun 10 2018
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
 ----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
           1 GENERAL INSURANCE                                           10 2138            25186.40                                30             8              3               2                3 
           2 TEXTILE N CLOTHING                                        1037 1557053         42330571.40                             45            38             10              18               10 
           3 PHARMA N CHEMICAL                                          580 233903          12275253.30                             24            28              9              10                9 
           4 FOODS N ALLIED                                             166 67834           2274297.90                              12            11              4               3                4 
           5 CEMENT                                                      52 18304           1033421.40                               7             4              1               2                1 
           6 ENG N ELECTRICAL                                           712 789576          110031620.00                            30            30              6              18                6 
           7 LEATHR N FOOTWEAR                                          207 383325          117270833.20                             6             7              2               3                2 
           8 SERVICES N PROPERTY                                        110 195006          1848680.20                               7             8              1               6                1 
           9 PAPERS N PRINTING                                          189 100006          4902970.00                               4             4              2               0                2 
          10 ENERGY                                                     602 251398          13768762.10                             17            21              5              11                5 
          11 MUTUAL FUNDS                                                40 654266          4170933.50                              37            16              4               8                4 
          12 BANK                                                       466 543294          8900408.60                              29            31              2              27                2 
          13 CERAMIC                                                     70 22155           2356366.80                               5             7              3               1                3 
          16 ICT                                                         83 38076           1055995.30                               8             7              0               7                0 
          17 LEASING N FINANCE                                          187 263445          6448598.90                              22            11              0              11                0 
          18 CORPORATE BOND                                               4 41              37915.00                                 1             2              1               0                1 
          19 LIFE INSURANCE                                               9 3304            134160.00                               12             3              0               3                0 
          20 TELECOMMUNICATION                                          102 16509           2382590.70                               2             3              1               1                1 
          30 MISCELLANEOUS                                              869 752500          25882841.70                             14            17              5               7                5 

----------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                                                                         SECTOR WISE CONCENTRATION
                                                                           Date: Jun 10 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                                                           8900408.60               2.49        290600664449.48                                           26.62                                         .0031         50065.0101              -1.50 
 CEMENT                                                         1033421.40                .29         42660034527.20                                            3.91                                         .0024          5322.1288               -.44 
 CERAMIC                                                        2356366.80                .66          9180034532.40                                             .84                                         .0257           660.5910               1.15 
 ENERGY                                                        13768762.10               3.86        101210201987.30                                            9.27                                         .0136          9828.5293               -.47 
 ENG N ELECTRICAL                                             110031620.00              30.81         76704154978.70                                            7.03                                         .1434          6333.1156               -.38 
 FOODS N ALLIED                                                 2274297.90                .64         32242551749.80                                            2.95                                         .0071         16708.9796               1.64 
 GENERAL INSURANCE                                                25186.40                .01         16315652845.20                                            1.49                                         .0002          6769.5612                .03 
 ICT                                                            1055995.30                .30          6632874487.80                                             .61                                         .0159          8629.6131              -2.05 
 LEASING N FINANCE                                              6448598.90               1.81         49202199270.00                                            4.51                                         .0131         22630.7838              -1.25 
 LEATHR N FOOTWEAR                                            117270833.20              32.84         11484869859.20                                            1.05                                        1.0211          6341.8415                .18 
 LIFE INSURANCE                                                  134160.00                .04         22633114979.40                                            2.07                                         .0006         87860.8443               -.66 
 MISCELLANEOUS                                                 25882841.70               7.25         58940323684.40                                            5.40                                         .0439         10080.6627              -1.15 
 MUTUAL FUNDS                                                   4170933.50               1.17         23121494829.10                                            2.12                                         .0180          6346.4144               -.52 
 PAPERS N PRINTING                                              4902970.00               1.37          2561561225.00                                             .23                                         .1914          1101.9497               3.27 
 PHARMA N CHEMICAL                                             12275253.30               3.44        217173744806.10                                           19.90                                         .0057         35362.1576               -.76 
 SERVICES N PROPERTY                                            1848680.20                .52         20516839192.70                                            1.88                                         .0090          1869.0488              -1.29 
 TELECOMMUNICATION                                              2382590.70                .67         57004315400.70                                            5.22                                         .0042          2239.4492               -.77 
 TEXTILE N CLOTHING                                            42330571.40              11.85         51165650799.10                                            4.69                                         .0827          2108.6939                .44 

---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
------------------------------------------------
 
		           SECURITIES STATEMENT
-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 ScripCd            ScripName                              YearHigh      YearLow       OpenPrice     ScripHigh     ScripLow      ClosePrice    PrevClosePrice    Difference       Trades        Volume        Value         
 ------------------ -------------------------------------- ------------- ------------- ------------- ------------- ------------- ------------- ----------------- ---------------- ------------- ------------- ------------- 
 1JANATAMF          FIRST JANATA BANK MUTUAL FUND          6.70          5.90          6.10          6.10          6.10          6.10          6.10              0.00             1             100           610.00        
 1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          16.50         11.50         12.70         12.10         11.60         11.70         12.70             -1.00            3             10399         121628.40     
 AAMRANET           AAMRA NETWORKS LIMITED                 106.00        81.00         83.90         83.20         81.00         82.00         83.90             -1.90            24            4613          379591.30     
 AAMRATECH          AAMRA TECHNOLOGIES LTD.                34.20         27.70         28.20         27.70         27.70         27.70         28.20             -0.50            3             300           8310.00       
 ABB1STMF           AB BANK 1ST MUTUAL FUND                6.70          5.80          6.00          5.90          5.90          5.90          6.00              -0.10            3             352986        2082617.40    
 ABBANK             AB BANK LIMITED                        22.50         11.10         12.40         13.00         12.50         12.50         12.40             0.10             17            9391          118227.00     
 ACI                ADVANCED CHEMICAL INDUSTRIES           474.10        332.20        339.90        341.50        341.50        341.50        339.90            1.60             4             350           119525.00     
 ACIFORMULA         ACI FORMULATIONS LIMITED               200.00        162.00        162.40        162.60        162.20        162.60        162.40            0.20             3             520           84542.00      
 ACMELAB            ACME LABORATORIES LTD.                 116.90        92.00         92.90         93.00         92.00         93.00         92.90             0.10             12            611           56372.20      
 ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             36.20         28.80         29.10         29.00         28.80         29.00         29.10             -0.10            21            11004         318671.20     
 ADVENT             ADVENT PHARMA LIMITED                  53.00         34.10         37.70         38.50         37.00         37.50         37.70             -0.20            114           58196         2192098.20    
 AFCAGRO            AFC AGRO BIOTECH LTD.                  47.40         33.60         36.70         36.70         36.70         36.70         36.70             0.00             0             0             0.00          
 AFTABAUTO          AFTAB AUTOMOBILES LIMITED              65.00         49.30         51.20         51.20         49.50         49.60         51.20             -1.60            4             3218          164411.00     
 AGNISYSL           AGNI SYSTEMS LIMITED                   24.20         19.20         19.80         19.50         19.20         19.20         19.80             -0.60            15            4861          94201.20      
 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         97.80         101.00        96.20         99.50         97.80             1.70             91            30946         3053876.00    
 ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             28.40         20.60         23.00         24.30         22.30         22.60         23.00             -0.40            18            16200         366560.00     
 ALLTEX             ALLTEX INDUSTRIES LIMITED              15.00         9.60          10.00         10.10         10.00         10.10         10.00             0.10             3             10000         100500.00     
 AMANFEED           AMAN FEED LIMITED                      66.00         50.20         55.70         54.20         52.60         53.00         55.70             -2.70            12            4370          233012.00     
 AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          541.50        360.00        498.00        541.50        503.00        541.50        498.00            43.50            39            1958          1036221.00    
 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         31.70         33.10         31.90         32.80         31.70             1.10             43            21689         708283.70     
 ANWARGALV          ANWAR GALVANIZING LIMITED              88.50         66.30         72.90         78.00         74.40         77.00         72.90             4.10             108           48538         3732276.10    
 APEXFOODS          APEX FOODS LIMITED                     279.00        140.10        240.00        250.00        250.00        250.00        240.00            10.00            1             100           25000.00      
 APEXFOOT           APEX FOOTWEAR LIMITED                  362.00        300.00        325.50        353.00        323.00        323.00        325.50            -2.50            4             320050        112976150.00  
 APEXSPINN          APEX SPINNING & KNITTING MILLS         149.90        111.00        138.70        149.90        141.00        143.30        138.70            4.60             31            9448          1376232.70    
 APEXTANRY          APEX TANNERY LIMITED                   156.00        132.10        135.40        145.40        145.40        145.40        135.40            10.00            1             2             290.80        
 APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          17.30         12.50         12.60         12.90         12.50         12.60         12.60             0.00             33            59660         752922.00     
 ARAMIT             ARAMIT LIMITED                         370.00        326.00        330.00        358.00        358.00        358.00        330.00            28.00            2             100           35800.00      
 ARAMITCEM          ARAMIT CEMENT LIMITED                  32.40         22.20         22.20         23.00         23.00         23.00         22.20             0.80             1             1000          23000.00      
 ARGONDENIM         ARGON DENIMS LIMITED                   32.70         24.50         26.10         26.80         25.70         25.80         26.10             -0.30            12            5472          140866.70     
 ASIAINS            ASIA INSURANCE LIMITED                 23.10         15.30         15.30         15.30         15.30         15.30         15.30             0.00             0             0             0.00          
 ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            24.70         20.50         22.60         22.60         22.60         22.60         22.60             0.00             0             0             0.00          
 ATCSLGF            ASIAN TIGER SANDHANI LIFE GROWTH FUND  12.00         10.00         10.70         10.70         10.70         10.70         10.70             0.00             0             0             0.00          
 AZIZPIPES          AZIZ PIPES LIMITED                     178.40        121.00        159.70        175.60        174.50        175.10        159.70            15.40            17            1755          307362.50     
 BANGAS             BANGAS LIMITED                         294.90        175.00        240.00        240.00        240.00        240.00        240.00            0.00             2             103           24720.00      
 BANKASIA           BANK ASIA LIMITED                      24.60         15.50         16.50         16.30         16.30         16.30         16.50             -0.20            1             187           3048.10       
 BARKAPOWER         BARAKA POWER LIMITED                   38.10         27.20         27.90         27.30         27.20         27.30         27.90             -0.60            6             2562          69896.40      
 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         29.00         28.70         28.80         29.10             -0.30            17            10510         303273.00     
 BBSCABLES          BBS CABLES LTD.                        115.00        71.00         73.00         73.10         71.00         71.80         73.00             -1.20            123           34902         2518683.00    
 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         26.90         26.50         26.40         26.40         26.90             -0.50            7             1700          45000.00      
 BDFINANCE          BD FINANCE & INVESTMENT CO LTD         23.90         15.50         17.50         17.30         16.60         17.30         17.50             -0.20            9             1686          28807.60      
 BDLAMPS            BANGLADESH LAMPS LIMITED               218.00        170.00        183.90        200.10        186.00        189.00        183.90            5.10             4             474898        95024314.80   
 BDTHAI             BD.THAI ALUMINIUM LIMITED              31.80         22.50         23.10         23.30         22.90         23.00         23.10             -0.10            22            12220         281577.70     
 BDWELDING          BD WELDING ELECTRODES LIMITED          26.20         17.10         19.50         18.00         18.00         18.00         19.50             -1.50            1             1000          18000.00      
 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         18.60         18.50         18.30         18.40         18.60             -0.20            9             1572          28947.70      
 BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     40.80         29.20         30.10         30.10         30.10         30.10         30.10             0.00             0             0             0.00          
 BERGERPBL          BERGER PAINTS BANGLADESH LTD           3100.00       2090.00       2754.00       2779.00       2740.00       2760.80       2754.00           6.80             52            301           831002.30     
 BEXIMCO            BEXIMCO LIMITED                        34.10         22.00         27.00         28.50         26.00         26.10         27.00             -0.90            506           643524        16972707.10   
 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         14.60         14.80         14.80         14.80         14.60             0.20             1             50            740.00        
 BRACBANK           BRAC BANK LIMITED                      108.00        69.40         78.70         79.00         77.00         77.20         78.70             -1.50            30            14575         1124574.50    
 BSC                BD SHIPPING CORPORATION LTD            47.80         38.60         39.50         39.50         38.60         38.70         39.50             -0.80            49            8178          319209.80     
 BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    112.00        84.00         85.00         91.00         86.00         90.10         85.00             5.10             56            13523         1211805.20    
 BSRMLTD            BANGLADESH STEEL RE-ROLLING MILLS LTD. 119.90        90.40         102.30        102.00        100.40        100.90        102.30            -1.40            102           17894         1810513.40    
 BSRMSTEEL          BSRM STEELS LIMITED                    80.00         68.20         70.90         70.90         70.00         70.70         70.90             -0.20            9             1605          113314.50     
 BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            112.90        96.10         97.30         99.00         96.10         96.60         97.30             -0.70            10            4130          398860.00     
 BXSYNTH            BEXIMCO SYNTHETICS LIMITED             16.00         8.60          9.40          9.40          9.40          9.40          9.40              0.00             0             0             0.00          
 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         15.40         15.20         15.10         15.10         15.40             -0.30            15            4311          65398.10      
 CITYBANK           THE CITY BANK LIMITED                  54.00         31.50         34.10         33.60         33.20         33.30         34.10             -0.80            14            13430         450288.00     
 CITYGENINS         CITY GENERAL INSURANCE CO. LTD         18.40         12.90         13.00         12.90         12.90         12.90         13.00             -0.10            1             120           1548.00       
 CNATEX             C & A TEXTILES LTD.                    9.00          6.10          6.30          6.30          6.10          6.10          6.30              -0.20            21            26267         164334.10     
 CONFIDCEM          CONFIDENCE CEMENT LIMITED              171.00        140.00        141.00        141.50        141.00        141.20        141.00            0.20             3             135           19057.50      
 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        205.20        208.00        201.00        205.60        205.20            0.40             40            3015          619673.00     
 DACCADYE           THE DACCA DYEING & MFC. CO. LT         11.70         6.90          7.10          7.40          7.00          7.00          7.10              -0.10            8             12153         85712.20      
 DAFODILCOM         DAFFODIL COMPUTERS LIMITED             46.60         31.80         37.00         36.00         36.00         36.00         37.00             -1.00            1             300           10800.00      
 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          9.10          9.10          9.10          9.10          9.10              0.00             0             0             0.00          
 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          8.40          8.40          8.20          8.20          8.40              -0.20            58            84700         702200.00     
 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         15.30         15.70         15.70         15.30         15.40         15.70             -0.30            24            13169         204124.60     
 DHAKABANK          DHAKA BANK LIMITED                     22.20         14.20         14.70         14.80         14.60         14.60         14.70             -0.10            5             2698          39524.80      
 DHAKAINS           DHAKA INSURANCE LIMITED                25.60         19.70         22.50         22.50         22.50         22.50         22.50             0.00             0             0             0.00          
 DOREENPWR          DOREEN POWER GENERATIONS AND SYSTEMS L 124.00        95.40         99.20         99.00         98.10         98.50         99.20             -0.70            5             850           83725.00      
 DSSL               DRAGON SWEATER & SPINNING LTD.         23.10         17.20         19.30         19.50         18.50         18.70         19.30             -0.60            31            39111         744614.10     
 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        113.00        113.00        113.00        116.00            -3.00            1             12            1356.00       
 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         35.80         35.70         35.40         35.70         35.80             -0.10            8             11400         406560.00     
 EBL1STMF           EBL FIRST MUTUAL FUND                  10.60         7.60          7.90          7.60          7.60          7.60          7.90              -0.30            1             2707          20573.20      
 EBLNRBMF           EBL NRB MUTUAL FUND                    6.70          5.70          5.80          5.80          5.80          5.80          5.80              0.00             0             0             0.00          
 ECABLES            EASTERN CABLES LIMITED                 243.00        165.00        165.00        181.30        180.00        181.00        165.00            16.00            3             250           45242.00      
 EHL                EASTERN HOUSING LIMITED                53.00         45.00         46.20         45.60         45.00         45.10         46.20             -1.10            8             5833          263210.00     
 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         31.70         34.40         34.40         34.40         31.70             2.70             1             5             172.00        
 ETL                EVINCE TEXTILES LIMITED                18.40         13.40         15.30         15.50         15.00         15.00         15.30             -0.30            16            11870         181270.00     
 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         11.90         11.60         11.80         11.90             -0.10            35            39823         467222.60     
 FAMILYTEX          FAMILYTEX (BD) LTD.                    7.90          6.00          6.00          6.10          6.00          6.10          6.00              0.10             20            25357         153029.00     
 FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           20.30         15.30         16.40         16.30         16.10         16.20         16.40             -0.20            28            14184         230100.20     
 FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      11.70         6.80          7.60          7.60          7.60          7.60          7.60              0.00             4             2000          15200.00      
 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         11.30         11.30         11.00         11.20         11.30             -0.10            28            31500         350380.00     
 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          9.20          9.10          9.10          9.30              -0.20            5             1500          13680.00      
 FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  21.00         14.60         15.10         15.10         15.00         15.10         15.10             0.00             9             8195          123444.50     
 FINEFOODS          FINE FOODS LIMITED                     44.00         28.30         34.20         36.50         35.30         36.00         34.20             1.80             112           47450         1708656.30    
 FIRSTFIN           FIRST FINANCE LIMITED                  12.30         6.80          6.80          6.80          6.80          6.80          6.80              0.00             1             200           1360.00       
 FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         15.50         10.60         11.30         11.10         11.00         11.00         11.30             -0.30            21            16208         179380.50     
 FORTUNE            FORTUNE SHOES LIMITED                  41.70         27.80         29.10         29.10         28.50         28.50         29.10             -0.60            46            24498         701973.80     
 FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           18.80         14.70         14.80         14.90         14.70         14.70         14.80             -0.10            9             5700          84210.00      
 FUWANGFOOD         FU-WANG FOODS LIMITED                  21.90         16.00         16.30         16.30         16.00         16.10         16.30             -0.20            18            9000          145130.00     
 GBBPOWER           GBB POWER LTD.                         20.10         13.90         14.50         14.90         14.30         14.30         14.50             -0.20            4             1082          15502.60      
 GENNEXT            GENERATION NEXT FASHIONS LTD.          10.10         8.20          8.30          8.40          8.30          8.40          8.30              0.10             46            67202         561468.70     
 GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    44.50         35.70         37.10         36.50         36.00         36.50         37.10             -0.60            12            3260          118230.80     
 GHCL               GLOBAL HEAVY CHEMICALS LIMITED         41.90         36.00         38.30         38.30         38.30         38.30         38.30             0.00             0             0             0.00          
 GOLDENSON          GOLDEN SON LIMITED                     13.80         9.90          10.50         10.40         10.40         10.40         10.50             -0.10            1             100           1040.00       
 GP                 GRAMEENPHONE LIMITED                   512.80        390.00        398.00        395.00        390.00        393.10        398.00            -4.90            46            2986          1170785.50    
 GPHISPAT           GPH ISPAT LTD.                         41.30         33.50         37.00         37.00         36.80         37.00         37.00             0.00             5             1763          65031.00      
 GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         92.10         66.00         71.50         74.00         73.00         73.30         71.50             1.80             3             250           18400.00      
 GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            17.70         15.10         16.30         16.00         15.60         16.00         16.30             -0.30            2             354           5564.00       
 GREENDELMF         GREEN DELTA MUTUAL FUND                9.50          8.00          9.00          8.20          8.20          8.20          9.00              -0.80            1             500           4100.00       
 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         17.00         17.10         16.90         16.90         17.00             -0.10            5             4960          84353.50      
 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        336.00        344.50        352.00        336.00        340.60        344.50            -3.90            3             169           57536.00      
 HFL                HAMID FABRICS LTD.                     28.30         23.50         26.50         27.50         26.00         26.00         26.50             -0.50            15            668104        18361178.90   
 HRTEX              H.R.TEXTILE MILLS LIMITED              45.20         29.10         40.40         41.00         39.80         40.30         40.40             -0.10            41            23269         943678.50     
 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        928.00        915.00        928.00        911.00            17.00            4             41            37915.00      
 IBNSINA            THE IBN SINA PHARMACEUTICALS           272.70        238.60        258.00        263.00        260.10        260.70        258.00            2.70             3             600           156390.00     
 ICB                INVESTMENT CORP OF BANGLADESH          167.00        119.20        126.50        123.30        123.20        123.20        126.50            -3.30            5             350           43134.50      
 ICB2NDNRB          ICB AMCL 2ND NRB MUTUA FUND            11.40         9.70          10.10         10.10         10.10         10.10         10.10             0.00             0             0             0.00          
 ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           6.80          6.00          6.00          6.10          6.00          6.10          6.00              0.10             3             1200          7270.00       
 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          6.60          6.50          6.50          6.80              -0.30            3             10500         68300.00      
 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         66.50         66.00         66.30         67.80             -1.50            5             1077          71372.00      
 IFADAUTOS          IFAD AUTOS LIMITED                     136.90        106.50        108.30        108.50        106.50        107.00        108.30            -1.30            40            4532          486017.20     
 IFIC               INTL FINANCE INV & COMM BANK           18.30         12.50         13.10         13.20         12.90         13.00         13.10             -0.10            31            41481         537984.60     
 IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              6.30          5.70          5.80          5.80          5.70          5.80          5.80              0.00             5             135325        784812.50     
 IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             8.20          7.10          7.40          7.30          7.20          7.20          7.40              -0.20            3             4000          28861.00      
 ILFSL              INT'L LEASING & FINANCIAL SERV         23.90         14.20         15.50         15.30         14.90         14.90         15.50             -0.60            12            7200          109030.00     
 IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             46.90         26.00         28.00         28.00         28.00         28.00         28.00             0.00             0             0             0.00          
 INTECH             INTECH LIMITED                         21.60         15.70         17.40         17.50         17.30         17.30         17.40             -0.10            15            21500         372670.00     
 INTRACO            INTRACO REFUELING STATION LTD.         58.50         40.10         46.10         48.20         45.50         47.60         46.10             1.50             388           189092        8881983.90    
 IPDC               IPDC FINANCE LIMITED                   54.00         28.90         29.30         29.20         29.00         29.00         29.30             -0.30            5             6048          175452.00     
 ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         37.30         22.60         23.80         23.50         23.40         23.40         23.80             -0.40            5             3115          73024.50      
 ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         22.10         15.00         15.40         15.60         15.00         15.00         15.40             -0.40            3             550           8280.00       
 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         21.50         21.50         21.50         21.50             0.00             0             0             0.00          
 ITC                IT CONSULTANTS LIMITED                 38.10         29.00         30.60         30.50         30.10         30.20         30.60             -0.40            18            4802          145422.80     
 JAMUNABANK         JAMUNA BANK LIMITED                    22.20         14.00         15.50         15.30         14.00         15.30         15.50             -0.20            5             633           9220.90       
 JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             197.90        175.00        181.90        182.00        182.00        182.00        181.90            0.10             1             25            4550.00       
 JANATAINS          JANATA INSURANCE COMPANY LTD           19.40         13.00         14.00         15.40         13.00         14.50         14.00             0.50             2             100           1453.60       
 JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    202.00        169.00        182.20        194.00        190.00        192.70        182.20            10.50            51            6488          1247292.70    
 KAY&QUE            KAY & QUE (BANGLADESH) LTD             203.00        133.30        194.60        203.00        192.00        192.00        194.60            -2.60            2             120           24140.00      
 KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  18.90         14.80         15.40         15.70         15.10         15.20         15.40             -0.20            16            9274          141704.80     
 KDSALTD            KDS ACCESSORIES LTD.                   69.50         54.00         57.60         58.70         55.10         56.00         57.60             -1.60            3             158           8799.40       
 KEYACOSMET         KEYA COSMETICS LIMITED                 12.80         9.30          9.60          9.70          9.60          9.60          9.60              0.00             95            95400         918925.60     
 KOHINOOR           KOHINOOR CHEMICAL CO (BD) LTD          425.00        360.10        402.40        425.00        414.00        425.00        402.40            22.60            8             190           79860.00      
 KPCL               KHULNA POWER COMPANY LIMITED           67.70         53.10         64.60         65.50         63.20         65.40         64.60             0.80             52            26410         1706971.60    
 KPPL               KHULNA PRINTING & PACKAGING LTD.       14.80         8.50          9.20          9.20          9.20          9.20          9.20              0.00             0             0             0.00          
 LANKABAFIN         LANKABANGLA FINANCE LIMITED            49.90         25.00         26.20         26.20         25.80         25.80         26.20             -0.40            96            90321         2339513.10    
 LEGACYFOOT         LEGACY FOOTWEAR LIMITED                96.50         50.20         93.70         96.50         91.10         92.30         93.70             -1.40            151           37746         3538331.60    
 LHBL               LAFARGE HOLCIM BANGLADESH LIMITED      71.90         53.70         54.80         54.70         54.40         54.50         54.80             -0.30            42            16711         910995.90     
 LIBRAINFU          LIBRA INFUSIONS LIMITED                722.90        500.00        672.50        722.90        722.90        722.90        672.50            50.40            3             254           183616.60     
 LINDEBD            LINDE BANGLADESH LIMITED               1312.10       1201.00       1240.10       1250.00       1224.00       1224.00       1240.10           -16.10           2             60            74220.00      
 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          8.90          8.80          8.80          9.00              -0.20            25            15228         134245.90     
 MALEKSPIN          MALEK SPINNING MILLS LTD.              22.00         16.20         17.60         17.60         17.60         17.60         17.60             0.00             0             0             0.00          
 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         36.10         36.10         36.10         36.10         36.10             0.00             0             0             0.00          
 MBL1STMF           MBL 1ST MUTUAL FUND                    9.10          8.30          8.80          8.80          8.80          8.80          8.80              0.00             0             0             0.00          
 MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            102.80        90.00         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         52.50         52.50         52.50         55.00             -2.50            1             4             210.00        
 MERCANBANK         MERCANTILE BANK LIMITED                26.90         16.30         17.60         17.40         17.10         17.40         17.60             -0.20            18            23653         408385.20     
 MERCINS            MERCANTILE INSURANCE CO.LTD.           27.10         20.00         25.40         25.40         25.40         25.40         25.40             0.00             0             0             0.00          
 METROSPIN          METRO SPINNING LIMITED                 14.60         9.60          9.90          9.90          9.90          9.90          9.90              0.00             2             400           3960.00       
 MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   22.00         13.80         14.40         14.40         14.40         14.40         14.40             0.00             0             0             0.00          
 MICEMENT           M.I. CEMENT FACTORY LTD.               85.60         73.00         79.00         79.10         79.00         79.00         79.00             0.00             3             289           22832.00      
 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         44.40         47.30         44.20         47.00         44.40             2.60             117           65070         2987473.40    
 MITHUNKNIT         MITHUN KNITTING AND DYEING             32.30         20.10         22.00         22.00         22.00         22.00         22.00             0.00             5             1229          27038.00      
 MJLBD              MJL BANGLADESH LIMITED                 117.50        97.30         99.80         98.30         97.30         98.20         99.80             -1.60            10            858           83837.30      
 MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           180.00        87.10         167.10        180.00        171.00        175.90        167.10            8.80             52            11700         2060411.80    
 MPETROLEUM         MEGHNA PETROLEUM LIMITED               197.80        175.10        182.70        182.50        182.50        182.50        182.70            -0.20            5             670           122275.00     
 MTB                MUTUAL TRUST BANK LIMITED              35.30         26.50         28.10         28.10         28.00         28.00         28.10             -0.10            2             2276          63828.00      
 NAHEEACP           NAHEE ALUMINUM COMPOSITE PANEL LTD.    76.80         45.30         50.20         50.20         48.50         49.30         50.20             -0.90            40            13176         651034.60     
 NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         165.00        137.00        151.00        151.00        151.00        151.00        151.00            0.00             0             0             0.00          
 NAVANACNG          NAVANA CNG LIMITED                     77.50         54.10         70.90         70.70         70.30         70.50         70.90             -0.40            19            8406          592393.80     
 NBL                NATIONAL BANK LIMITED                  13.50         9.60          9.90          9.90          9.80          9.80          9.90              -0.10            83            184966        1817401.60    
 NCCBANK            N C C BANK LIMITED                     18.30         13.50         14.40         14.50         14.00         14.30         14.40             -0.10            12            15051         213239.40     
 NCCBLMF1           NCCBL MUTUAL FUND-1                    9.40          7.70          7.80          7.90          7.90          7.90          7.80              0.10             1             116227        918193.30     
 NFML               NATIONAL FEED MILL LTD.                19.40         13.30         13.50         13.50         13.40         13.40         13.50             -0.10            4             8000          107900.00     
 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         16.70         16.70         16.70         16.70         16.70             0.00             0             0             0.00          
 NPOLYMAR           NATIONAL POLYMER IND LTD               90.30         73.30         78.90         83.60         81.40         83.10         78.90             4.20             6             1594          131564.50     
 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         14.80         14.80         14.60         14.60         14.80             -0.20            11            11500         168900.00     
 OAL                OLYMPIC ACCESSORIES LTD.               21.20         14.80         15.30         15.30         15.00         15.00         15.30             -0.30            19            13510         203959.00     
 OIMEX              OIMEX ELECTRODE LIMITED                67.50         39.10         41.20         41.60         40.70         41.20         41.20             0.00             26            6955          286214.50     
 OLYMPIC            OLYMPIC INDUSTRIES LIMITED             287.00        235.00        236.50        242.00        242.00        242.00        236.50            5.50             1             100           24200.00      
 ONEBANKLTD         ONE BANK LIMITED                       24.20         15.80         17.10         16.70         16.50         16.60         17.10             -0.50            15            8350          138000.00     
 ORIONINFU          ORION INFUSION LIMITED                 58.70         47.30         50.10         52.50         49.10         51.00         50.10             0.90             36            23575         1208023.00    
 ORIONPHARM         ORION PHARMA LTD.                      49.50         39.00         40.70         40.00         39.00         40.00         40.70             -0.70            6             1740          69532.00      
 PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       52.40         32.50         34.00         33.80         32.50         32.60         34.00             -1.40            5             2200          72950.00      
 PADMAOIL           PADMA OIL COMPANY LIMITED              249.00        210.10        230.00        228.00        225.00        225.60        230.00            -4.40            7             750           169345.00     
 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         16.50         16.60         16.30         16.40         16.50             -0.10            19            15564         256303.60     
 PENINSULA          PENINSULA CHITTAGONG LIMITED           26.40         19.30         23.90         24.10         23.70         23.70         23.90             -0.20            4             4451          105689.10     
 PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         21.50         18.20         18.80         18.80         18.80         18.80         18.80             0.00             0             0             0.00          
 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             101659        3049770.00    
 PHPMF1             PHP FIRST MUTUAL FUND                  6.70          5.90          6.00          5.90          5.90          5.90          6.00              -0.10            5             4758          28072.20      
 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          9.20          9.20          8.90          9.20          9.20              0.00             4             3549          32026.20      
 POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         6.40          5.60          5.70          5.80          5.60          5.80          5.70              0.10             3             1210          6896.00       
 POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         135.00        71.00         86.30         86.30         86.30         86.30         86.30             0.00             0             0             0.00          
 POWERGRID          POWER GRID COMPANY OF BD LTD.          55.00         45.50         46.50         46.30         46.30         46.30         46.50             -0.20            1             200           9260.00       
 PRAGATIINS         PRAGATI INSURANCE LIMITED              32.00         23.20         22.20         22.20         22.20         22.20         22.20             0.00             0             0             0.00          
 PRAGATILIF         PRAGATI LIFE INSURANCE LTD.            119.90        101.50        101.70        101.70        101.70        101.70        101.70            0.00             0             0             0.00          
 PREMIERBAN         THE PREMIER BANK LIMITED               16.00         10.50         11.50         11.40         11.20         11.30         11.50             -0.20            36            45268         512238.40     
 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         11.30         11.00         11.00         11.00         11.30             -0.30            1             45            495.00        
 PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             7.40          6.40          6.60          6.60          6.60          6.60          6.60              0.00             0             0             0.00          
 PRIMEBANK          PRIME BANK LIMITED                     27.30         16.00         17.50         17.50         17.30         17.30         17.50             -0.20            12            16427         286231.10     
 PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         12.80         8.60          8.80          8.70          8.60          8.60          8.80              -0.20            4             5000          43065.00      
 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         25.00         24.90         24.90         25.40             -0.50            4             5000          124800.00     
 PROGRESLIF         PROGRESSIVE LIFE INS. CO. LTD          69.00         66.00         50.80         50.80         50.80         50.80         50.80             0.00             0             0             0.00          
 PROVATIINS         PROVATI INSURANCE CO. LTD              19.70         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         42.80         42.10         42.00         42.00         42.80             -0.80            3             4230          177720.00     
 PUBALIBANK         PUBALI BANK LIMITED                    30.90         21.20         22.60         22.90         22.40         22.50         22.60             -0.10            12            16070         361592.40     
 QUASEMIND          QUASEM INDUSTRIES LIMITED              80.50         59.00         62.10         62.40         62.00         62.00         62.10             -0.10            6             960           59545.50      
 QUEENSOUTH         QUEEN SOUTH TEXTILE MILLS LTD.         59.00         24.00         49.80         54.40         49.10         54.00         49.80             4.20             215           174340        8992202.60    
 RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            202.00        134.70        158.00        164.00        160.00        163.90        158.00            5.90             11            693           112812.00     
 RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              60.60         42.10         42.80         43.00         42.80         43.00         42.80             0.20             7             4655          199945.00     
 RANFOUNDRY         RANGPUR FOUNDRY LTD                    151.50        125.00        133.90        136.00        134.00        134.50        133.90            0.60             5             620           83630.00      
 RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     19.40         13.80         16.50         16.30         16.20         16.20         16.50             -0.30            9             7128          115548.80     
 RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         2024.50       1710.00       1826.20       1940.00       1807.00       1807.00       1826.20           -19.20           2             52            100614.00     
 REGENTTEX          REGENT TEXTILE MILLS LTD.              22.10         14.70         16.40         16.20         15.50         15.80         16.40             -0.60            11            3460          55029.00      
 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         11.80         11.90             -0.10            55            48879         578932.20     
 RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   65.20         45.50         50.50         55.00         49.70         50.60         50.50             0.10             20            13430         679527.00     
 RUPALIBANK         RUPALI BANK LIMITED                    68.50         36.20         40.20         38.60         38.50         38.60         40.20             -1.60            6             2200          84770.00      
 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         55.50         55.00         55.50         60.50             -5.00            3             1100          61000.00      
 SAFKOSPINN         SAFKO SPINNING MILLS LTD               20.30         15.00         18.10         18.80         17.80         18.60         18.10             0.50             45            33700         615445.00     
 SAIFPOWER          SAIF POWERTEC LIMITED                  34.60         24.30         24.60         24.60         24.40         24.40         24.60             -0.20            51            24850         607329.00     
 SAIHAMCOT          SAIHAM COTTON MILLS LTD.               18.00         13.20         13.40         13.50         13.40         13.40         13.40             0.00             4             7275          97685.00      
 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         31.20         31.70         30.60         31.50         31.20             0.30             3             1100          34510.00      
 SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            28.50         19.40         25.10         25.10         24.30         25.10         25.10             0.00             2             133           3311.90       
 SAMATALETH         SAMATA LEATHER COMPLEX LTD             76.00         49.00         49.00         53.00         52.10         52.60         49.00             3.60             5             1029          54087.00      
 SAMORITA           SAMORITA HOSPITAL LIMITED              87.00         63.60         72.50         70.60         70.60         70.60         72.50             -1.90            1             100           7060.00       
 SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         32.50         26.00         28.50         28.50         28.50         28.50         28.50             0.00             0             0             0.00          
 SAPORTL            SUMMIT ALLIANCE PORT LIMITED           37.20         26.70         27.00         27.00         26.70         26.70         27.00             -0.30            16            9433          254041.10     
 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          8.50          8.50          8.50          8.40              0.10             1             2000          17000.00      
 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         23.20         24.90         21.50         21.50         23.20             -1.70            4             1800          42180.00      
 SHASHADNIM         SHASHA DENIMS LTD.                     66.60         43.10         61.60         61.00         60.60         60.90         61.60             -0.70            11            7000          426050.00     
 SHEPHERD           SHEPHERD INDUSTRIES LIMITED            33.40         24.00         28.50         29.50         28.00         28.70         28.50             0.20             76            45779         1315844.50    
 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         16.20         15.80         15.90         16.20             -0.30            7             7415          118288.50     
 SIMTEX             SIMTEX INDUSTRIES LTD.                 31.30         25.20         26.50         26.50         26.50         26.50         26.50             0.00             0             0             0.00          
 SINGERBD           SINGER BANGLADESH LIMITED              203.00        161.50        170.00        170.00        170.00        170.00        170.00            0.00             4             176           29920.00      
 SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          60.50         39.00         52.90         55.50         53.00         55.10         52.90             2.20             72            34936         1915496.60    
 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         18.50         18.50         18.50         16.90             1.60             1             20            370.00        
 SOUTHEASTB         SOUTHEAST BANK LIMITED                 23.30         14.50         15.80         15.90         15.60         15.90         15.80             0.10             20            12111         191490.70     
 SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            22.50         15.50         17.50         17.50         17.50         17.50         17.50             0.00             0             0             0.00          
 SPCL               SHAHJIBAZAR POWER CO. LTD.             122.50        80.00         83.30         81.30         81.00         81.20         83.30             -2.10            10            2244          182114.00     
 SQUARETEXT         SQUARE TEXTILES LIMITED                68.00         47.00         49.40         54.00         51.00         51.00         49.40             1.60             15            5635          298655.00     
 SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         344.00        275.50        284.30        284.00        280.00        280.80        284.30            -3.50            117           14147         3982979.80    
 STANCERAM          STANDARD CERAMIC INDS LIMITED          120.00        110.80        116.80        118.00        118.00        118.00        116.80            1.20             2             100           11800.00      
 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         10.90         10.90         10.90         11.00             -0.10            3             3900          42510.00      
 SUMITPOWER         SUMMIT POWER LIMITED                   40.00         33.90         35.70         35.80         35.40         35.50         35.70             -0.20            13            11939         425367.50     
 SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      27.50         20.00         22.00         22.00         22.00         22.00         22.00             0.00             0             0             0.00          
 TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          28.00         21.00         21.00         21.10         21.10         21.10         21.00             0.10             1             368           7764.80       
 TALLUSPIN          TALLU SPINNING MILLS LIMITED           12.40         7.20          7.40          7.40          7.40          7.40          7.40              0.00             0             0             0.00          
 TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         46.00         37.80         39.30         39.20         38.80         38.90         39.30             -0.40            13            7100          276762.00     
 TOSRIFA            TOSRIFA INDUSTRIES LIMITED             26.00         17.10         17.70         17.50         17.50         17.50         17.70             -0.20            5             656           11480.00      
 TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             6.80          6.00          6.30          6.40          6.30          6.40          6.30              0.10             5             12000         76435.50      
 TRUSTBANK          TRUST BANK LIMITED                     45.90         30.30         32.50         32.20         32.10         32.20         32.50             -0.30            11            9100          292620.00     
 TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     10.80         6.80          7.10          7.10          7.10          7.10          7.10              0.00             1             100           710.00        
 UCB                UNITED COMMERCIAL BANK LTD.            23.40         17.10         17.70         17.80         17.60         17.60         17.70             -0.10            22            9849          174332.30     
 UNIONCAP           UNION CAPITAL LIMITED                  21.40         12.80         13.60         13.20         13.20         13.20         13.60             -0.40            4             7300          96360.00      
 UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            64.10         49.80         51.70         51.30         51.30         51.30         51.70             -0.40            2             200           10260.00      
 UNITEDAIR          UNITED AIRWAYS (BD) LTD.               6.00          3.90          4.10          4.10          4.00          4.00          4.10              -0.10            28            150139        601091.00     
 UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 234.00        150.10        225.10        234.00        225.00        230.00        225.10            4.90             45            4541          1043278.80    
 USMANIAGL          USMANIA GLASS SHEET FAC LTD            163.80        89.70         141.90        149.90        143.50        146.50        141.90            4.60             180           42103         6216261.20    
 UTTARABANK         UTTARA BANK LIMITED                    36.60         23.00         24.40         24.00         23.70         23.80         24.40             -0.60            12            15705         376329.50     
 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        311.50        311.50        311.50        294.10            17.40            1             675           210262.50     
 WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           34.90         22.10         30.10         30.70         29.80         30.00         30.10             -0.10            76            58120         1753968.00    
 YPL                YEAKIN POLYMER LIMITED                 23.20         16.40         17.10         16.60         16.40         16.50         17.10             -0.60            16            15450         254865.00     
 ZAHEENSPIN         ZAHEEN SPINNING LTD.                   23.50         11.00         11.70         12.60         12.20         12.40         11.70             0.70             80            131270        1619739.50    
 ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               17.30         12.20         12.40         12.30         12.30         12.30         12.40             -0.10            3             2000          24600.00      

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

Leave a Reply

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

*

%d bloggers like this: