Home | Breaking News | Chittagong Stock Exchange Limited MARKET SUMMARY

Chittagong Stock Exchange Limited MARKET SUMMARY

Date: 11 Jun 2018
CASPI (CSE All Share Price Index)    : 16395.7992       Issues Traded           : 211
Change in Index (Value)              :    -21.9621      Issues Gained           : 74
Change in Index (%)                  :    -0.1338       Issues Incurred Loss    : 104
CSE-30 Index                         : 14916.9183       Issues Remained Unchange: 33
Change in Index (%)                  :    0.2415
Change in Index (Value)              :    35.9383
CSCX (CSE Selective Categories Index): 9915.4989
Change in Index (%)                  :    -0.1316
Change in Index (Value)              :    -13.0688
CSE 50 (Benchmark Index)       : 1224.1223
Change in Index (%)                  :    -0.0601
Change in Index (Value)              :    -0.7365
CSI (CSE SHARIAH Index)              : 1093.8809
Change in Index (%)                  :    -0.2315
Change in Index (Value)              :    -2.5387
Turnover in Value in Taka      : 108,560,532.10
Turnover in Volume             : 3299490
Contract Numbers               : 5240
Issued Capital in Taka         : 656,602,557,240.00
Closing Market Capital in Taka : 3,082,981,362,550.00
Number of Listed Securities    : 312
Number of Companies            : 274
Number of Mutual Fund          : 37
Number of Corporate Bond       : 1
 
SECURITIES TRADED STATEMENT
------------------------------------------------------------------------------------------------------------------------------------------
 ScripId      ScripCd         ScripName                                                    ClosePrice   PrevClosePrice Difference   Total Volume     Total Contract Total Value          
 ------------ --------------- ------------------------------------------------------------ ------------ -------------- ------------ ---------------- -------------- -------------------- 
 21027        1JANATAMF       FIRST JANATA BANK MUTUAL FUND                                6.10         6.10           0.00         1080             8              6534.40              
 24010        AAMRANET        AAMRA NETWORKS LIMITED                                       80.40        82.00          -1.60        13752            78             1114725.20           
 24008        AAMRATECH       AAMRA TECHNOLOGIES LTD.                                      27.50        27.70          -0.20        32               1              880.00               
 22002        ABBANK          AB BANK LIMITED                                              12.50        12.50          0.00         26640            32             333803.00            
 13003        ACI             ADVANCED CHEMICAL INDUSTRIES                                 353.20       341.50         11.70        1529             47             540422.70            
 13031        ACMELAB         ACME LABORATORIES LTD.                                       94.00        93.00          1.00         4                1              376.00               
 13032        ADVENT          ADVENT PHARMA LIMITED                                        36.90        37.50          -0.60        62089            123            2326325.20           
 13029        AFCAGRO         AFC AGRO BIOTECH LTD.                                        36.20        36.70          -0.50        100              1              3620.00              
 16004        AFTABAUTO       AFTAB AUTOMOBILES LIMITED                                    51.00        49.60          1.40         1800             3              91800.00             
 24006        AGNISYSL        AGNI SYSTEMS LIMITED                                         19.50        19.20          0.30         200              1              3900.00              
 12012        AIL             ALIF INDUSTRIS LIMITED                                       100.50       99.50          1.00         18252            61             1851859.50           
 22012        ALARABANK       AL-ARAFAH ISLAMI BANK LTD.                                   22.30        22.60          -0.30        28525            19             637170.00            
 32021        AMANFEED        AMAN FEED LIMITED                                            52.00        53.00          -1.00        1500             2              77950.00             
 13007        AMBEEPHA        AMBEE PHARMACEUTICALS LIMITED                                541.00       541.50         -0.50        954              20             534420.00            
 14005        AMCL(PRAN)      AGRICULTURAL MARKETING CO LTD                                223.00       218.00         5.00         10               1              2230.00              
 12025        ANLIMAYARN      ANLIMA YARN DYEING LIMITED                                   32.10        32.80          -0.70        6034             16             194378.70            
 16003        ANWARGALV       ANWAR GALVANIZING LIMITED                                    75.50        77.00          -1.50        44269            136            3392008.60           
 14001        APEXFOODS       APEX FOODS LIMITED                                           250.00       250.00         0.00         20               1              5000.00              
 17002        APEXFOOT        APEX FOOTWEAR LIMITED                                        310.00       323.00         -13.00       50               1              15500.00             
 12004        APEXSPINN       APEX SPINNING & KNITTING MILLS                               144.00       143.30         0.70         160              3              22600.00             
 17001        APEXTANRY       APEX TANNERY LIMITED                                         142.00       145.40         -3.40        1874             11             266140.70            
 16027        APOLOISPAT      APPOLLO ISPAT COMPLEX LIMITED                                12.50        12.60          -0.10        38210            43             476573.50            
 32002        ARAMIT          ARAMIT LIMITED                                               389.30       358.00         31.30        791              15             307936.30            
 15005        ARAMITCEM       ARAMIT CEMENT LIMITED                                        22.30        23.00          -0.70        5200             14             116029.50            
 12044        ARGONDENIM      ARGON DENIMS LIMITED                                         25.90        25.80          0.10         359              2              9282.20              
 16001        AZIZPIPES       AZIZ PIPES LIMITED                                           168.20       175.10         -6.90        3271             46             550639.70            
 14018        BANGAS          BANGAS LIMITED                                               245.00       240.00         5.00         418              14             100820.00            
 22022        BANKASIA        BANK ASIA LIMITED                                            16.00        16.30          -0.30        20200            11             323372.90            
 20011        BARKAPOWER      BARAKA POWER LIMITED                                         26.90        27.30          -0.40        2708             11             72993.90             
 17009        BATASHOE        BATA SHOE COMPANY (BD) LIMITED                               1159.00      1170.00        -11.00       35               8              40566.30             
 25020        BAYLEASING      BAY LEASING & INVESTMENT LTD.                                20.00        19.50          0.50         143              2              2864.00              
 16026        BBS             BANGLADESH BUILDING SYSTEMS LTD.                             28.60        28.80          -0.20        11320            19             324460.80            
 16035        BBSCABLES       BBS CABLES LTD.                                              71.30        71.80          -0.50        41765            144            3010928.80           
 24004        BDCOM           BDCOM ONLINE LIMITED                                         26.30        26.40          -0.10        1870             8              49124.00             
 16013        BDLAMPS         BANGLADESH LAMPS LIMITED                                     187.50       189.00         -1.50        2248             10             424388.80            
 16009        BDTHAI          BD.THAI ALUMINIUM LIMITED                                    23.00        23.00          0.00         21134            43             487416.30            
 13023        BEACONPHAR      BEACON PHARMACEUTICALS LTD.                                  18.90        18.40          0.50         3800             4              71240.00             
 32003        BEXIMCO         BEXIMCO LIMITED                                              26.60        26.10          0.50         590852           482            15756922.50          
 11039        BNICL           BANGLADESH NATIONAL INSURANCE COMPANY LIMITED                14.30        14.80          -0.50        3738             4              56458.40             
 22029        BRACBANK        BRAC BANK LIMITED                                            77.50        77.20          0.30         4466             26             345934.10            
 32004        BSC             BD SHIPPING CORPORATION LTD                                  38.70        38.70          0.00         11459            37             443371.30            
 26002        BSCCL           BANGLADESH SUBMARINE CABLE CO. LTD.                          91.40        90.10          1.30         6148             46             558255.90            
 16032        BSRMLTD         BANGLADESH STEEL RE-ROLLING MILLS LTD.                       100.00       100.90         -0.90        30901            117            3098570.90           
 16022        BSRMSTEEL       BSRM STEELS LIMITED                                          70.10        70.70          -0.60        49               3              3434.90              
 12008        BXSYNTH         BEXIMCO SYNTHETICS LIMITED                                   9.20         9.40           -0.20        35               1              322.00               
 21051        CAPMIBBLMF      CAPM IBBL ISLAMIC MUTUAL FUND                                9.40         9.10           0.30         5                1              47.00                
 13028        CENTRALPHL      CENTRAL PHARMACEUTICALS LTD.                                 15.10        15.10          0.00         11990            22             181049.00            
 22006        CITYBANK        THE CITY BANK LIMITED                                        33.40        33.30          0.10         3284             10             110218.60            
 12053        CNATEX          C & A TEXTILES LTD.                                          6.00         6.10           -0.10        36657            18             221032.00            
 15001        CONFIDCEM       CONFIDENCE CEMENT LIMITED                                    140.00       141.20         -1.20        2                1              280.00               
 20016        CVOPRL          CVO PETROCHEMICAL REFINERY LTD                               209.40       205.60         3.80         5001             84             1050818.20           
 12037        DACCADYE        THE DACCA DYEING & MFC. CO. LT                               7.10         7.00           0.10         7300             5              51530.00             
 24007        DAFODILCOM      DAFFODIL COMPUTERS LIMITED                                   36.40        36.00          0.40         3210             2              116120.00            
 21023        DBH1STMF        DBH FIRST MUTUAL FUND                                        9.10         9.10           0.00         45               1              409.50               
 12023        DELTASPINN      DELTA SPINNERS LIMITED                                       8.30         8.20           0.10         19520            14             161613.00            
 20005        DESCO           DHAKA ELECTRIC SUPPLY CO. LTD.                               42.10        42.20          -0.10        425              3              17892.50             
 32018        DESHBANDHU      DESHBANDHU POLYMER LIMITED                                   15.20        15.40          -0.20        29764            25             453896.40            
 22014        DHAKABANK       DHAKA BANK LIMITED                                           14.30        14.60          -0.30        11300            7              161590.00            
 20019        DOREENPWR       DOREEN POWER GENERATIONS AND SYSTEMS LIMITED                 98.80        98.50          0.30         3290             7              325687.00            
 12059        DSSL            DRAGON SWEATER & SPINNING LTD.                               18.40        18.70          -0.30        8997             8              167442.40            
 22025        EBL             EASTERN BANK LIMITED                                         35.40        35.70          -0.30        2000             1              70800.00             
 21035        EBLNRBMF        EBL NRB MUTUAL FUND                                          5.70         5.80           -0.10        14995            4              85521.50             
 16015        ECABLES         EASTERN CABLES LIMITED                                       192.60       181.00         11.60        1146             9              219488.00            
 12043        ENVOYTEX        ENVOY TEXTILES LIMITED                                       34.30        34.40          -0.10        1020             3              31686.00             
 12060        ETL             EVINCE TEXTILES LIMITED                                      15.00        15.00          0.00         35037            28             525065.30            
 22026        EXIMBANK        EXPORT IMPORT BANK OF BD LTD                                 11.70        11.80          -0.10        32071            33             374051.30            
 12045        FAMILYTEX       FAMILYTEX (BD) LTD.                                          6.10         6.10           0.00         65063            41             393564.30            
 13030        FARCHEM         FAR CHEMICAL INDUSTRIES LTD.                                 16.20        16.20          0.00         20130            24             326635.60            
 25017        FASFIN          FAS FINANCE & INVESTMENT LTD                                 11.00        11.20          -0.20        19700            19             217450.00            
 21040        FBFIF           FIRST BANGLADESH FIXED INCOME FUND                           5.50         5.30           0.20         5                1              27.50                
 11007        FEDERALINS      FEDERAL INSURANCE COMPANY LTD                                9.20         9.10           0.10         4950             5              45735.00             
 12050        FEKDIL          FAR EAST KNITTING & DYEING INDUSTRIES LTD.                   14.80        15.10          -0.30        4650             4              68890.00             
 14022        FINEFOODS       FINE FOODS LIMITED                                           35.10        36.00          -0.90        7570             20             266982.30            
 22033        FIRSTSBANK      FIRST SECURITY ISLAMI BANK LTD                               11.10        11.00          0.10         6754             11             75309.40             
 17010        FORTUNE         FORTUNE SHOES LIMITED                                        28.50        28.50          0.00         29400            42             838892.00            
 23004        FUWANGCER       FU-WANG CERAMIC INDUSTRY LTD                                 14.70        14.70          0.00         4325             17             64810.00             
 14017        FUWANGFOOD      FU-WANG FOODS LIMITED                                        15.60        16.10          -0.50        40421            48             636142.50            
 20014        GBBPOWER        GBB POWER LTD.                                               14.40        14.30          0.10         2466             3              35510.40             
 12042        GENNEXT         GENERATION NEXT FASHIONS LTD.                                8.30         8.40           -0.10        75342            68             625992.80            
 14025        GHAIL           GOLDEN HARVEST AGRO INDUSTRIES LTD.                          36.80        36.50          0.30         11850            15             436875.00            
 26001        GP              GRAMEENPHONE LIMITED                                         378.80       393.10         -14.30       12004            169            4596348.10           
 16024        GPHISPAT        GPH ISPAT LTD.                                               37.00        37.00          0.00         6700             12             248540.00            
 32006        GQBALLPEN       GQ BALL PEN INDUSTRIES LIMITED                               77.30        73.30          4.00         3003             17             230437.00            
 21028        GREENDELMF      GREEN DELTA MUTUAL FUND                                      8.80         8.20           0.60         171              1              1504.80              
 25021        GSPFINANCE      GSP FINANCE CO. (BANGLADESH) LTD.                            16.70        16.90          -0.20        7075             10             118352.50            
 15002        HEIDELBCEM      HEIDELBERG CEMENT BANGLADESH L                               340.10       340.60         -0.50        115              5              39141.00             
 12052        HFL             HAMID FABRICS LTD.                                           26.60        26.00          0.60         46001            51             1225081.50           
 12024        HRTEX           H.R.TEXTILE MILLS LIMITED                                    40.00        40.30          -0.30        12342            25             495915.80            
 40001        IBBLPBOND       IBBL MUDARABA PERPETUAL BOND                                 933.50       928.00         5.50         240              4              223995.00            
 13013        IBNSINA         THE IBN SINA PHARMACEUTICALS                                 263.70       260.70         3.00         513              7              135299.00            
 25001        ICB             INVESTMENT CORP OF BANGLADESH                                129.60       123.20         6.40         742              9              95640.60             
 21026        ICB3RDNRB       ICB AMCL 3RD NRB MUTUAL FUND                                 6.10         6.10           0.00         1050             2              6405.00              
 21020        ICBEPMF1S1      ICB EMPL PROV MF1 SCHM1                                      6.60         6.50           0.10         500              1              3300.00              
 25002        IDLC            IDLC FINANCE LIMITED                                         67.00        66.30          0.70         5                1              335.00               
 16031        IFADAUTOS       IFAD AUTOS LIMITED                                           105.60       107.00         -1.40        8448             41             887176.40            
 22010        IFIC            INTL FINANCE INV & COMM BANK                                 13.00        13.00          0.00         23166            22             300140.40            
 21024        IFIC1STMF       IFIC BANK 1ST MUTUAL FUND                                    5.70         5.80           -0.10        6000             11             34200.00             
 21030        IFILISLMF1      IFIL ISLAMIC MUTUAL FUND-1                                   7.20         7.20           0.00         500              1              3600.00              
 25015        ILFSL           INT'L LEASING & FINANCIAL SERV                               14.80        14.90          -0.10        17389            19             258113.60            
 32007        IMAMBUTTON      IMAM BUTTON INDUSTRIES LTD                                   28.00        28.00          0.00         5                1              140.00               
 24005        INTECH          INTECH LIMITED                                               17.20        17.30          -0.10        8899             18             152772.90            
 20020        INTRACO         INTRACO REFUELING STATION LTD.                               46.70        47.60          -0.90        172350           356            8229016.70           
 22008        ISLAMIBANK      ISLAMI BANK BANGLADESH LIMITED                               23.60        23.40          0.20         8414             10             198149.00            
 25009        ISLAMICFIN      ISLAMIC FINANCE&INVESTMENT LTD                               15.10        15.00          0.10         2500             4              37622.00             
 24003        ISNLTD          INFORMATION SERVICES NETWORK L                               21.50        21.50          0.00         1095             8              23452.50             
 24009        ITC             IT CONSULTANTS LIMITED                                       30.80        30.20          0.60         2778             7              83687.80             
 20007        JAMUNAOIL       JAMUNA OIL COMPANY LIMITED                                   181.00       182.00         -1.00        298              5              53948.00             
 32017        JMISMDL         JMI SYRINGES & MEDICAL DEVICES LTD.                          193.40       192.70         0.70         4407             45             861338.00            
 16014        KAY&QUE         KAY & QUE (BANGLADESH) LTD                                   204.00       192.00         12.00        962              9              201336.00            
 32019        KBPPWBIL        KHAN BROTHERS PP WOVEN BAG INDUSTRIES LTD.                   15.20        15.20          0.00         5190             8              79598.00             
 16034        KDSALTD         KDS ACCESSORIES LTD.                                         57.10        56.00          1.10         400              5              22841.00             
 13017        KEYACOSMET      KEYA COSMETICS LIMITED                                       9.70         9.60           0.10         134955           98             1308100.90           
 13011        KOHINOOR        KOHINOOR CHEMICAL CO (BD) LTD                                430.40       425.00         5.40         50               2              21520.00             
 20010        KPCL            KHULNA POWER COMPANY LIMITED                                 65.60        65.40          0.20         21301            48             1393836.70           
 25010        LANKABAFIN      LANKABANGLA FINANCE LIMITED                                  25.80        25.80          0.00         108119           116            2789132.20           
 17008        LEGACYFOOT      LEGACY FOOTWEAR LIMITED                                      88.30        92.30          -4.00        37219            155            3367994.60           
 15009        LHBL            LAFARGE HOLCIM BANGLADESH LIMITED                            54.30        54.50          -0.20        19549            43             1063351.00           
 13012        LIBRAINFU       LIBRA INFUSIONS LIMITED                                      764.70       722.90         41.80        268              10             204989.30            
 20013        LINDEBD         LINDE BANGLADESH LIMITED                                     1240.00      1224.00        16.00        1                1              1240.00              
 12036        MAKSONSPIN      MAKSONS SPINNING MILLS LIMITED                               8.80         8.80           0.00         14600            12             128300.70            
 13022        MARICO          MARICO BANGLADESH LIMITED                                    1125.30      1200.00        -74.70       183              1              205929.90            
 15003        MEGHNACEM       MEGHNA CEMENT MILLS LIMITED                                  95.00        99.50          -4.50        195              1              18525.00             
 22023        MERCANBANK      MERCANTILE BANK LIMITED                                      17.50        17.40          0.10         16274            22             283613.00            
 11034        MERCINS         MERCANTILE INSURANCE CO.LTD.                                 24.10        25.40          -1.30        901              3              21713.90             
 12035        METROSPIN       METRO SPINNING LIMITED                                       9.80         9.90           -0.10        6750             8              66410.00             
 15010        MICEMENT        M.I. CEMENT FACTORY LTD.                                     77.10        79.00          -1.90        1482             8              114190.40            
 19008        MIRACLEIND      MIRACLE INDUSTRIES LIMITED                                   46.00        47.00          -1.00        84905            179            3994465.50           
 12033        MITHUNKNIT      MITHUN KNITTING AND DYEING                                   21.00        22.00          -1.00        1750             10             36755.00             
 20012        MJLBD           MJL BANGLADESH LIMITED                                       99.00        98.20          0.80         1549             8              153363.40            
 23001        MONNOCERA       MONNO CERAMIC INDUSTRIES LTD                                 181.40       175.90         5.50         3328             33             599496.70            
 20008        MPETROLEUM      MEGHNA PETROLEUM LIMITED                                     181.00       182.50         -1.50        2050             18             371525.10            
 16037        NAHEEACP        NAHEE ALUMINUM COMPOSITE PANEL LTD.                          48.30        49.30          -1.00        14650            54             714690.90            
 16023        NAVANACNG       NAVANA CNG LIMITED                                           68.60        70.50          -1.90        2000             4              138050.00            
 22003        NBL             NATIONAL BANK LIMITED                                        9.80         9.80           0.00         60721            55             594630.10            
 22016        NCCBANK         N C C BANK LIMITED                                           14.60        14.30          0.30         13100            7              191160.00            
 32020        NFML            NATIONAL FEED MILL LTD.                                      13.30        13.40          -0.10        19622            13             260372.60            
 32005        NPOLYMAR        NATIONAL POLYMER IND LTD                                     84.70        83.10          1.60         300              2              25400.00             
 12063        NURANI          NURANI DYEING & SWEATER LTD.                                 14.50        14.60          -0.10        7528             12             108953.20            
 16033        OAL             OLYMPIC ACCESSORIES LTD.                                     15.10        15.00          0.10         21437            23             322863.60            
 16036        OIMEX           OIMEX ELECTRODE LIMITED                                      40.90        41.20          -0.30        7480             22             306152.00            
 14026        OLYMPIC         OLYMPIC INDUSTRIES LIMITED                                   239.10       242.00         -2.90        2751             14             660176.20            
 22021        ONEBANKLTD      ONE BANK LIMITED                                             16.40        16.60          -0.20        6085             7              100104.00            
 13008        ORIONINFU       ORION INFUSION LIMITED                                       53.30        51.00          2.30         8553             26             455689.00            
 13027        ORIONPHARM      ORION PHARMA LTD.                                            40.20        40.00          0.20         1140             6              45770.00             
 10011        PADMALIFE       PADMA ISLAMI LIFE INSURANCE LTD.                             33.10        32.60          0.50         800              2              26500.00             
 20002        PADMAOIL        PADMA OIL COMPANY LIMITED                                    227.90       225.60         2.30         183              4              41695.30             
 12061        PDL             PACIFIC DENIMS LIMITED                                       16.30        16.40          -0.10        8976             10             146348.80            
 18009        PENINSULA       PENINSULA CHITTAGONG LIMITED                                 23.70        23.70          0.00         14668            30             348067.40            
 21031        PHPMF1          PHP FIRST MUTUAL FUND                                        6.10         5.90           0.20         18000            15             109300.00            
 25006        PLFSL           PEOPLE'S LEASING & FIN'L SERV.                               9.00         9.20           -0.20        71               2              639.00               
 21029        POPULAR1MF      POPULAR LIFE FIRST MUTUAL FUND                               5.70         5.80           -0.10        201              4              1145.70              
 20006        POWERGRID       POWER GRID COMPANY OF BD LTD.                                46.00        46.30          -0.30        1170             3              53840.00             
 22031        PREMIERBAN      THE PREMIER BANK LIMITED                                     11.30        11.30          0.00         16950            10             191555.00            
 22013        PRIMEBANK       PRIME BANK LIMITED                                           16.80        17.30          -0.50        1481             5              25265.10             
 25007        PRIMEFIN        PRIME FINANCE & INVESTMENT LTD                               8.80         8.60           0.20         10072            2              88626.40             
 12002        PRIMETEX        PRIME TEXTILE SPINNING MILLS                                 25.50        24.90          0.60         1000             1              25500.00             
 12046        PTL             PARAMOUNT TEXTILE LIMITED                                    42.90        42.00          0.90         756              2              32432.40             
 22007        PUBALIBANK      PUBALI BANK LIMITED                                          23.00        22.50          0.50         4051             14             92977.50             
 16002        QUASEMIND       QUASEM INDUSTRIES LIMITED                                    62.00        62.00          0.00         5800             8              359715.00            
 12064        QUEENSOUTH      QUEEN SOUTH TEXTILE MILLS LTD.                               53.30        54.00          -0.70        63450            123            3424019.10           
 14012        RAHIMAFOOD      RAHIMA FOOD CORPORATION LTD                                  163.00       163.90         -0.90        750              8              123013.00            
 23006        RAKCERAMIC      R.A.K. CERAMICS (BD) LTD.                                    42.90        43.00          -0.10        2685             12             115038.00            
 16016        RANFOUNDRY      RANGPUR FOUNDRY LTD                                          132.30       134.50         -2.20        760              4              100582.00            
 14023        RDFOOD          RANGPUR DAIRY & FOOD PRODUCTS LTD.                           15.90        16.20          -0.30        7015             13             111716.50            
 12058        REGENTTEX       REGENT TEXTILE MILLS LTD.                                    15.80        15.80          0.00         20               2              316.00               
 12038        RNSPIN          R. N. SPINNING MILLS LIMITED                                 11.80        11.80          0.00         4840             9              57396.00             
 16029        RSRMSTEEL       RATANPUR STEEL RE-ROLLING MILLS LTD.                         49.10        50.60          -1.50        1504             4              74296.00             
 22005        RUPALIBANK      RUPALI BANK LIMITED                                          38.30        38.60          -0.30        3018             14             116530.30            
 10010        RUPALILIFE      RUPALI LIFE INSURANCE CO. LTD.                               55.10        55.50          -0.40        1000             1              55100.00             
 12031        SAFKOSPINN      SAFKO SPINNING MILLS LTD                                     18.30        18.60          -0.30        60350            29             1112460.00           
 18010        SAIFPOWER       SAIF POWERTEC LIMITED                                        24.50        24.40          0.10         20739            33             507784.70            
 12041        SAIHAMCOT       SAIHAM COTTON MILLS LTD.                                     13.30        13.40          -0.10        275              1              3657.50              
 12030        SAIHAMTEX       SAIHAM TEXTILE MILLS LTD                                     18.90        20.90          -2.00        1505             12             28444.50             
 16020        SALAMCRST       S. ALAM COLD ROLLED STEELS LTD                               31.00        31.50          -0.50        5994             15             184839.00            
 13025        SALVOCHEM       SALVO CHEMICAL INDUSTRY LTD                                  24.80        25.10          -0.30        332              7              8226.60              
 18004        SAMORITA        SAMORITA HOSPITAL LIMITED                                    74.90        70.60          4.30         2300             7              172345.00            
 18005        SAPORTL         SUMMIT ALLIANCE PORT LIMITED                                 26.80        26.70          0.10         3964             14             106818.20            
 22030        SHAHJABANK      SHAHJALAL ISLAMI BANK LTD.                                   22.60        21.50          1.10         10000            1              226000.00            
 12054        SHASHADNIM      SHASHA DENIMS LTD.                                           60.00        60.90          -0.90        25600            34             1544390.50           
 12062        SHEPHERD        SHEPHERD INDUSTRIES LIMITED                                  28.20        28.70          -0.50        6927             13             196127.20            
 16028        SHURWID         SHURWID INDUSTRIES LTD.                                      17.00        17.90          -0.90        5000             1              85000.00             
 22027        SIBL            SOCIAL ISLAMI BANK LIMITED                                   15.70        15.90          -0.20        122              2              1914.90              
 16019        SINGERBD        SINGER BANGLADESH LIMITED                                    168.90       170.00         -1.10        262              6              44384.20             
 19006        SINOBANGLA      SINOBANGLA INDUSTRIES LIMITED                                53.50        55.10          -1.60        33850            82             1848361.40           
 22015        SOUTHEASTB      SOUTHEAST BANK LIMITED                                       16.20        15.90          0.30         13150            27             210797.80            
 23005        SPCERAMICS      SHINEPUKUR CERAMICS LIMITED                                  17.10        17.50          -0.40        12983            10             221994.50            
 20017        SPCL            SHAHJIBAZAR POWER CO. LTD.                                   81.50        81.20          0.30         15285            13             1244568.50           
 12034        SQUARETEXT      SQUARE TEXTILES LIMITED                                      50.60        51.00          -0.40        2052             7              103825.00            
 13002        SQURPHARMA      SQUARE PHARMACEUTICALS LIMITED                               281.90       280.80         1.10         2773             46             782740.60            
 23003        STANCERAM       STANDARD CERAMIC INDS LIMITED                                119.00       118.00         1.00         200              3              23560.00             
 22020        STANDBANKL      STANDARD BANK LIMITED                                        11.00        10.90          0.10         25100            21             274904.90            
 20004        SUMITPOWER      SUMMIT POWER LIMITED                                         35.50        35.50          0.00         7770             10             275401.00            
 12032        TALLUSPIN       TALLU SPINNING MILLS LIMITED                                 7.40         7.40           0.00         3000             3              22200.00             
 20009        TITASGAS        TITAS GAS TRANS.& DIST. CO LTD                               38.40        38.90          -0.50        5512             21             212554.60            
 12056        TOSRIFA         TOSRIFA INDUSTRIES LIMITED                                   17.10        17.50          -0.40        214              2              3659.40              
 21021        TRUSTB1MF       TRUST BANK 1ST MUTUAL FUND                                   6.40         6.40           0.00         1311             1              8390.40              
 22032        TRUSTBANK       TRUST BANK LIMITED                                           31.30        32.20          -0.90        15400            4              486380.00            
 12051        TUNGHAI         TUNG HAI KNITTING & DYEING LIMITED                           7.00         7.10           -0.10        2000             2              14000.00             
 22004        UCB             UNITED COMMERCIAL BANK LTD.                                  17.80        17.60          0.20         70369            45             1248863.30           
 25013        UNIONCAP        UNION CAPITAL LIMITED                                        12.70        13.20          -0.50        26358            21             334814.80            
 18008        UNIQUEHRL       UNIQUE HOTEL & RESORTS LTD.                                  51.30        51.30          0.00         100              1              5130.00              
 18007        UNITEDAIR       UNITED AIRWAYS (BD) LTD.                                     3.90         4.00           -0.10        144472           42             574084.00            
 20018        UPGDCL          UNITED POWER GENERATION & DISTRIBUTION CO. LTD.              238.10       230.00         8.10         4131             38             982501.90            
 32001        USMANIAGL       USMANIA GLASS SHEET FAC LTD                                  143.00       146.50         -3.50        12804            50             1836696.00           
 22024        UTTARABANK      UTTARA BANK LIMITED                                          23.80        23.80          0.00         2010             4              47839.90             
 25003        UTTARAFIN       UTTARA FINANCE& INVESTMENT LTD                               56.00        55.00          1.00         1380             2              77310.00             
 13015        WATACHEM        WATA CHEMICALS LTD.                                          300.00       311.50         -11.50       100              2              30000.00             
 16030        WMSHIPYARD      WESTERN MARINE SHIPYARD LTD.                                 29.60        30.00          -0.40        55171            92             1659119.80           
 32022        YPL             YEAKIN POLYMER LIMITED                                       16.40        16.50          -0.10        1908             8              31025.80             
 12055        ZAHEENSPIN      ZAHEEN SPINNING LTD.                                         12.30        12.40          -0.10        12159            17             149593.70            
 12040        ZAHINTEX        ZAHINTEX INDUSTRIES LTD.                                     12.30        12.30          0.00         1600             3              19710.00             

------------------------------------------------------------------------------------------------------------------------------------------
 
				BULK TRADE
----------------------------------------------------------------------------------------------------------------------------------------------------------------
 ScripId & Scrip Name                  Average(Tk.)       Maximum(Tk.)           Minimum(Tk.)           Total Volume Value (Tk.)        Trades      
 ------------------------------------- ------------------ ---------------------- ---------------------- ------------ ------------------ ----------- 
 19006 SINOBANGLA INDUSTRIES LTD                    55.80              55.800000              55.800000        10000          558000.00           1 

--------------------------------------------------------------------------------------------------------------------------------
				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 %) 
 ------------------ ---------- -------------- --------------- ------------- 
 ARAMIT             389.30     358.00         31.30           8.7430        
 GREENDELMF         8.80       8.20           0.60            7.3171        
 ECABLES            192.60     181.00         11.60           6.4088        
 KAY&QUE            204.00     192.00         12.00           6.2500        
 SAMORITA           74.90      70.60          4.30            6.0907        
 LIBRAINFU          764.70     722.90         41.80           5.7823        
 GQBALLPEN          77.30      73.30          4.00            5.4570        
 ICB                129.60     123.20         6.40            5.1948        
 SHAHJABANK         22.60      21.50          1.10            5.1163        
 ORIONINFU          53.30      51.00          2.30            4.5098        

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
 ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
 ------------------ ---------- -------------- --------------- ------------- 
 SAIHAMTEX          18.90      20.90          -2.00           -9.5694       
 MARICO             1125.30    1200.00        -74.70          -6.2250       
 MERCINS            24.10      25.40          -1.30           -5.1181       
 SHURWID            17.00      17.90          -0.90           -5.0279       
 MITHUNKNIT         21.00      22.00          -1.00           -4.5455       
 MEGHNACEM          95.00      99.50          -4.50           -4.5226       
 LEGACYFOOT         88.30      92.30          -4.00           -4.3337       
 APEXFOOT           310.00     323.00         -13.00          -4.0248       
 AZIZPIPES          168.20     175.10         -6.90           -3.9406       
 UNIONCAP           12.70      13.20          -0.50           -3.7879       

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
 ScripCd            Value              Volume          Trades     
 ------------------ ------------------ --------------- ---------- 
 BEXIMCO            15756922.50        590852          482        
 INTRACO            8229016.70         172350          356        
 GP                 4596348.10         12004           169        
 MIRACLEIND         3994465.50         84905           179        
 QUEENSOUTH         3424019.10         63450           123        
 ANWARGALV          3392008.60         44269           136        
 LEGACYFOOT         3367994.60         37219           155        
 BSRMLTD            3098570.90         30901           117        
 BBSCABLES          3010928.80         41765           144        
 LANKABAFIN         2789132.20         108119          116        

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
 ScripCd            Value              Volume          Trades     
 ------------------ ------------------ --------------- ---------- 
 BEXIMCO            15756922.50        590852          482        
 INTRACO            8229016.70         172350          356        
 UNITEDAIR          574084.00          144472          42         
 KEYACOSMET         1308100.90         134955          98         
 LANKABAFIN         2789132.20         108119          116        
 MIRACLEIND         3994465.50         84905           179        
 GENNEXT            625992.80          75342           68         
 UCB                1248863.30         70369           45         
 FAMILYTEX          393564.30          65063           41         
 QUEENSOUTH         3424019.10         63450           123        

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
 ScripCd            Value              Volume          Trades     
 ------------------ ------------------ --------------- ---------- 
 BEXIMCO            15756922.50        590852          482        
 INTRACO            8229016.70         172350          356        
 MIRACLEIND         3994465.50         84905           179        
 GP                 4596348.10         12004           169        
 LEGACYFOOT         3367994.60         37219           155        
 BBSCABLES          3010928.80         41765           144        
 ANWARGALV          3392008.60         44269           136        
 ADVENT             2326325.20         62089           123        
 QUEENSOUTH         3424019.10         63450           123        
 BSRMLTD            3098570.90         30901           117        

------------------------------------------------------------
 
 
                                                                         SECTOR WISE SUMMARY
                                                                          Date: Jun 11 2018
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
 ----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
           1 GENERAL INSURANCE                                           12 9589            123907.30                               30             4              1               2                1 
           2 TEXTILE N CLOTHING                                         660 562121          13270754.50                             45            38              8              22                8 
           3 PHARMA N CHEMICAL                                          447 249463          7182353.80                              24            24              9               6                9 
           4 FOODS N ALLIED                                             134 70805           2342955.50                              12            11              3               5                3 
           5 CEMENT                                                      72 26543           1351516.90                               7             5              0               5                0 
           6 ENG N ELECTRICAL                                           873 332681          17429296.20                             30            29              5              19                5 
           7 LEATHR N FOOTWEAR                                          217 68578           4529093.60                               6             4              0               4                0 
           8 SERVICES N PROPERTY                                        127 186243          1714229.30                               7             6              2               2                2 
           9 PAPERS N PRINTING                                          262 128755          6400826.90                               4             2              0               2                0 
          10 ENERGY                                                     633 245490          14516393.20                             17            24              8               8                8 
          11 MUTUAL FUNDS                                                51 43863           260385.80                               37            14              5               4                5 
          12 BANK                                                       420 424651          7023074.50                              29            31             10              11               10 
          13 CERAMIC                                                     75 23521           1024899.20                               5             6              2               2                2 
          16 ICT                                                        123 31836           1544662.40                               8            11              4               3                4 
          17 LEASING N FINANCE                                          207 193554          4020900.10                              22            15              5               5                5 
          18 CORPORATE BOND                                               4 240             223995.00                                1             2              1               0                1 
          19 LIFE INSURANCE                                               3 1800            81600.00                                12             3              1               1                1 
          20 TELECOMMUNICATION                                          215 18152           5154604.00                               2             3              1               1                1 
          30 MISCELLANEOUS                                              705 681605          20365083.90                             14            15              4               7                4 

----------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                                                                         SECTOR WISE CONCENTRATION
                                                                           Date: Jun 11 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                                                           7023074.50               6.47        290997350228.94                                           26.69                                         .0024         50136.3342                .14 
 CEMENT                                                         1351516.90               1.24         42394623792.80                                            3.89                                         .0032          5288.7865               -.63 
 CERAMIC                                                        1024899.20                .94          9200592125.00                                             .84                                         .0111           662.1820                .24 
 ENERGY                                                        14516393.20              13.37        101496610807.40                                            9.31                                         .0143          9856.3006                .28 
 ENG N ELECTRICAL                                              17429296.20              16.05         76231008518.90                                            6.99                                         .0229          6297.6853               -.56 
 FOODS N ALLIED                                                 2342955.50               2.16         31979455730.00                                            2.93                                         .0073         16572.5119               -.82 
 GENERAL INSURANCE                                               123907.30                .11         16270228914.70                                            1.49                                         .0008          6752.0949               -.26 
 ICT                                                            1544662.40               1.42          6635346003.50                                             .61                                         .0233          8637.8266                .10 
 LEASING N FINANCE                                              4020900.10               3.70         49416926093.70                                            4.53                                         .0081         22666.7903                .16 
 LEATHR N FOOTWEAR                                              4529093.60               4.17         11283417190.20                                            1.04                                         .0401          6234.0285              -1.70 
 LIFE INSURANCE                                                   81600.00                .08         22637835441.40                                            2.08                                         .0004         87877.3300                .02 
 MISCELLANEOUS                                                 20365083.90              18.76         59269611123.50                                            5.44                                         .0344         10138.1845                .57 
 MUTUAL FUNDS                                                    260385.80                .24         23210766341.40                                            2.13                                         .0011          6372.0036                .40 
 PAPERS N PRINTING                                              6400826.90               5.90          2517412275.00                                             .23                                         .2543          1083.4855              -1.68 
 PHARMA N CHEMICAL                                              7182353.80               6.62        217953530818.20                                           19.99                                         .0033         35488.2432                .36 
 SERVICES N PROPERTY                                            1714229.30               1.58         20522931972.00                                            1.88                                         .0084          1869.6152                .03 
 TELECOMMUNICATION                                              5154604.00               4.75         55128102499.80                                            5.06                                         .0094          2165.7394              -3.29 
 TEXTILE N CLOTHING                                            13270754.50              12.22         50852237023.10                                            4.66                                         .0261          2095.4552               -.63 

---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
------------------------------------------------
 
		           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          6.20          6.00          6.10          6.10              0.00             8             1080          6534.40       
 1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          16.50         11.50         11.70         11.70         11.70         11.70         11.70             0.00             0             0             0.00          
 AAMRANET           AAMRA NETWORKS LIMITED                 106.00        80.00         82.00         82.10         80.00         80.40         82.00             -1.60            78            13752         1114725.20    
 AAMRATECH          AAMRA TECHNOLOGIES LTD.                34.20         27.50         27.70         27.50         27.50         27.50         27.70             -0.20            1             32            880.00        
 ABB1STMF           AB BANK 1ST MUTUAL FUND                6.70          5.80          5.90          5.90          5.90          5.90          5.90              0.00             0             0             0.00          
 ABBANK             AB BANK LIMITED                        22.50         11.10         12.50         12.60         12.50         12.50         12.50             0.00             32            26640         333803.00     
 ACI                ADVANCED CHEMICAL INDUSTRIES           474.10        332.20        341.50        356.00        351.00        353.20        341.50            11.70            47            1529          540422.70     
 ACIFORMULA         ACI FORMULATIONS LIMITED               200.00        162.00        162.60        162.60        162.60        162.60        162.60            0.00             0             0             0.00          
 ACMELAB            ACME LABORATORIES LTD.                 116.90        92.00         93.00         94.00         94.00         94.00         93.00             1.00             1             4             376.00        
 ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             36.20         28.80         29.00         29.00         29.00         29.00         29.00             0.00             0             0             0.00          
 ADVENT             ADVENT PHARMA LIMITED                  53.00         34.10         37.50         38.50         36.60         36.90         37.50             -0.60            123           62089         2326325.20    
 AFCAGRO            AFC AGRO BIOTECH LTD.                  47.40         33.60         36.70         36.20         36.20         36.20         36.70             -0.50            1             100           3620.00       
 AFTABAUTO          AFTAB AUTOMOBILES LIMITED              65.00         49.30         49.60         51.00         51.00         51.00         49.60             1.40             3             1800          91800.00      
 AGNISYSL           AGNI SYSTEMS LIMITED                   24.20         19.20         19.20         19.50         19.50         19.50         19.20             0.30             1             200           3900.00       
 AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           9.50          7.40          9.20          9.20          9.20          9.20          9.20              0.00             0             0             0.00          
 AIL                ALIF INDUSTRIS LIMITED                 119.10        80.30         99.50         103.00        100.00        100.50        99.50             1.00             61            18252         1851859.50    
 ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             28.40         20.60         22.60         22.40         22.20         22.30         22.60             -0.30            19            28525         637170.00     
 ALLTEX             ALLTEX INDUSTRIES LIMITED              15.00         9.60          10.10         10.10         10.10         10.10         10.10             0.00             0             0             0.00          
 AMANFEED           AMAN FEED LIMITED                      66.00         50.20         53.00         52.00         51.90         52.00         53.00             -1.00            2             1500          77950.00      
 AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          580.00        360.00        541.50        580.00        541.00        541.00        541.50            -0.50            20            954           534420.00     
 AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          241.00        201.00        218.00        223.00        223.00        223.00        218.00            5.00             1             10            2230.00       
 ANLIMAYARN         ANLIMA YARN DYEING LIMITED             34.00         28.00         32.80         32.80         32.00         32.10         32.80             -0.70            16            6034          194378.70     
 ANWARGALV          ANWAR GALVANIZING LIMITED              88.50         66.30         77.00         78.20         75.10         75.50         77.00             -1.50            136           44269         3392008.60    
 APEXFOODS          APEX FOODS LIMITED                     279.00        140.10        250.00        250.00        250.00        250.00        250.00            0.00             1             20            5000.00       
 APEXFOOT           APEX FOOTWEAR LIMITED                  362.00        300.00        323.00        310.00        310.00        310.00        323.00            -13.00           1             50            15500.00      
 APEXSPINN          APEX SPINNING & KNITTING MILLS         149.90        111.00        143.30        144.00        140.00        144.00        143.30            0.70             3             160           22600.00      
 APEXTANRY          APEX TANNERY LIMITED                   156.00        132.10        145.40        144.00        141.20        142.00        145.40            -3.40            11            1874          266140.70     
 APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          17.30         12.40         12.60         12.60         12.40         12.50         12.60             -0.10            43            38210         476573.50     
 ARAMIT             ARAMIT LIMITED                         389.30        326.00        358.00        389.30        389.30        389.30        358.00            31.30            15            791           307936.30     
 ARAMITCEM          ARAMIT CEMENT LIMITED                  32.40         22.00         23.00         23.00         22.00         22.30         23.00             -0.70            14            5200          116029.50     
 ARGONDENIM         ARGON DENIMS LIMITED                   32.70         24.50         25.80         25.90         25.80         25.90         25.80             0.10             2             359           9282.20       
 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        175.10        175.00        164.00        168.20        175.10            -6.90            46            3271          550639.70     
 BANGAS             BANGAS LIMITED                         294.90        175.00        240.00        245.00        240.00        245.00        240.00            5.00             14            418           100820.00     
 BANKASIA           BANK ASIA LIMITED                      24.60         15.50         16.30         16.10         15.90         16.00         16.30             -0.30            11            20200         323372.90     
 BARKAPOWER         BARAKA POWER LIMITED                   38.10         26.90         27.30         27.00         26.90         26.90         27.30             -0.40            11            2708          72993.90      
 BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1210.00       1080.00       1170.00       1159.90       1158.70       1159.00       1170.00           -11.00           8             35            40566.30      
 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         20.50         20.00         20.00         19.50             0.50             2             143           2864.00       
 BBS                BANGLADESH BUILDING SYSTEMS LTD.       40.40         28.50         28.80         28.80         28.60         28.60         28.80             -0.20            19            11320         324460.80     
 BBSCABLES          BBS CABLES LTD.                        115.00        70.60         71.80         73.50         70.60         71.30         71.80             -0.50            144           41765         3010928.80    
 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         26.40         26.80         26.10         26.30         26.40             -0.10            8             1870          49124.00      
 BDFINANCE          BD FINANCE & INVESTMENT CO LTD         23.90         15.50         17.30         17.30         17.30         17.30         17.30             0.00             0             0             0.00          
 BDLAMPS            BANGLADESH LAMPS LIMITED               218.00        170.00        189.00        191.00        186.10        187.50        189.00            -1.50            10            2248          424388.80     
 BDTHAI             BD.THAI ALUMINIUM LIMITED              31.80         22.50         23.00         23.30         22.90         23.00         23.00             0.00             43            21134         487416.30     
 BDWELDING          BD WELDING ELECTRODES LIMITED          26.20         17.10         18.00         18.00         18.00         18.00         18.00             0.00             0             0             0.00          
 BEACHHATCH         BEACH HATCHERY  LTD.                   19.50         12.00         13.10         13.10         13.10         13.10         13.10             0.00             0             0             0.00          
 BEACONPHAR         BEACON PHARMACEUTICALS LTD.            22.10         18.10         18.40         18.90         18.70         18.90         18.40             0.50             4             3800          71240.00      
 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       2760.80       2760.80       2760.80       2760.80       2760.80           0.00             0             0             0.00          
 BEXIMCO            BEXIMCO LIMITED                        34.10         22.00         26.10         27.10         26.00         26.60         26.10             0.50             482           590852        15756922.50   
 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         14.80         15.30         14.20         14.30         14.80             -0.50            4             3738          56458.40      
 BRACBANK           BRAC BANK LIMITED                      108.00        69.40         77.20         78.00         77.10         77.50         77.20             0.30             26            4466          345934.10     
 BSC                BD SHIPPING CORPORATION LTD            47.80         38.50         38.70         39.00         38.50         38.70         38.70             0.00             37            11459         443371.30     
 BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    112.00        84.00         90.10         91.50         90.00         91.40         90.10             1.30             46            6148          558255.90     
 BSRMLTD            BANGLADESH STEEL RE-ROLLING MILLS LTD. 119.90        90.40         100.90        101.30        99.50         100.00        100.90            -0.90            117           30901         3098570.90    
 BSRMSTEEL          BSRM STEELS LIMITED                    80.00         68.20         70.70         70.10         70.10         70.10         70.70             -0.60            3             49            3434.90       
 BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            112.90        96.10         96.60         96.60         96.60         96.60         96.60             0.00             0             0             0.00          
 BXSYNTH            BEXIMCO SYNTHETICS LIMITED             16.00         8.60          9.40          9.20          9.20          9.20          9.40              -0.20            1             35            322.00        
 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          9.40          9.40          9.40          9.10              0.30             1             5             47.00         
 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         15.10         15.10         15.10         15.10         15.10             0.00             22            11990         181049.00     
 CITYBANK           THE CITY BANK LIMITED                  54.00         31.50         33.30         33.90         33.20         33.40         33.30             0.10             10            3284          110218.60     
 CITYGENINS         CITY GENERAL INSURANCE CO. LTD         18.40         12.90         12.90         12.90         12.90         12.90         12.90             0.00             0             0             0.00          
 CNATEX             C & A TEXTILES LTD.                    9.00          6.00          6.10          6.40          6.00          6.00          6.10              -0.10            18            36657         221032.00     
 CONFIDCEM          CONFIDENCE CEMENT LIMITED              171.00        140.00        141.20        140.00        140.00        140.00        141.20            -1.20            1             2             280.00        
 CONTININS          CONTINENTAL INSURANCE LIMITED          22.00         15.10         15.20         15.20         15.20         15.20         15.20             0.00             0             0             0.00          
 CVOPRL             CVO PETROCHEMICAL REFINERY LTD         239.90        186.30        205.60        213.00        209.00        209.40        205.60            3.80             84            5001          1050818.20    
 DACCADYE           THE DACCA DYEING & MFC. CO. LT         11.70         6.90          7.00          7.10          7.00          7.10          7.00              0.10             5             7300          51530.00      
 DAFODILCOM         DAFFODIL COMPUTERS LIMITED             46.60         31.80         36.00         36.40         36.00         36.40         36.00             0.40             2             3210          116120.00     
 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             1             45            409.50        
 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          8.20          8.30          8.20          8.30          8.20              0.10             14            19520         161613.00     
 DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         47.10         39.00         42.20         42.10         42.10         42.10         42.20             -0.10            3             425           17892.50      
 DESHBANDHU         DESHBANDHU POLYMER LIMITED             25.10         15.10         15.40         15.60         15.10         15.20         15.40             -0.20            25            29764         453896.40     
 DHAKABANK          DHAKA BANK LIMITED                     22.20         14.20         14.60         14.30         14.30         14.30         14.60             -0.30            7             11300         161590.00     
 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         98.50         99.10         98.70         98.80         98.50             0.30             7             3290          325687.00     
 DSSL               DRAGON SWEATER & SPINNING LTD.         23.10         17.20         18.70         19.20         18.40         18.40         18.70             -0.30            8             8997          167442.40     
 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        113.00        113.00        113.00        113.00        113.00            0.00             0             0             0.00          
 EASTERNINS         EASTERN INSURANCE COMPANY LTD          32.00         25.50         25.80         25.80         25.80         25.80         25.80             0.00             0             0             0.00          
 EASTLAND           EASTLAND INSURANCE COMPANY LTD         23.50         18.80         19.50         19.50         19.50         19.50         19.50             0.00             0             0             0.00          
 EBL                EASTERN BANK LIMITED                   53.00         33.50         35.70         35.40         35.40         35.40         35.70             -0.30            1             2000          70800.00      
 EBL1STMF           EBL FIRST MUTUAL FUND                  10.60         7.60          7.60          7.60          7.60          7.60          7.60              0.00             0             0             0.00          
 EBLNRBMF           EBL NRB MUTUAL FUND                    6.70          5.70          5.80          5.80          5.70          5.70          5.80              -0.10            4             14995         85521.50      
 ECABLES            EASTERN CABLES LIMITED                 243.00        165.00        181.00        194.00        188.00        192.60        181.00            11.60            9             1146          219488.00     
 EHL                EASTERN HOUSING LIMITED                53.00         45.00         45.10         45.10         45.10         45.10         45.10             0.00             0             0             0.00          
 EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            20.50         11.00         11.90         11.90         11.90         11.90         11.90             0.00             0             0             0.00          
 ENVOYTEX           ENVOY TEXTILES LIMITED                 36.10         27.80         34.40         34.30         31.00         34.30         34.40             -0.10            3             1020          31686.00      
 ETL                EVINCE TEXTILES LIMITED                18.40         13.40         15.00         15.50         14.90         15.00         15.00             0.00             28            35037         525065.30     
 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         11.80         11.80         11.60         11.70         11.80             -0.10            33            32071         374051.30     
 FAMILYTEX          FAMILYTEX (BD) LTD.                    7.90          6.00          6.10          6.10          6.00          6.10          6.10              0.00             41            65063         393564.30     
 FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           20.30         15.30         16.20         16.30         16.10         16.20         16.20             0.00             24            20130         326635.60     
 FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      11.70         6.80          7.60          7.60          7.60          7.60          7.60              0.00             0             0             0.00          
 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         11.20         11.20         11.00         11.00         11.20             -0.20            19            19700         217450.00     
 FBFIF              FIRST BANGLADESH FIXED INCOME FUND     5.90          5.30          5.30          5.50          5.50          5.50          5.30              0.20             1             5             27.50         
 FEDERALINS         FEDERAL INSURANCE COMPANY LTD          12.90         9.10          9.10          9.30          9.20          9.20          9.10              0.10             5             4950          45735.00      
 FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  21.00         14.60         15.10         14.90         14.80         14.80         15.10             -0.30            4             4650          68890.00      
 FINEFOODS          FINE FOODS LIMITED                     44.00         28.30         36.00         35.80         35.00         35.10         36.00             -0.90            20            7570          266982.30     
 FIRSTFIN           FIRST FINANCE LIMITED                  12.30         6.80          6.80          6.80          6.80          6.80          6.80              0.00             0             0             0.00          
 FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         15.50         10.60         11.00         11.30         11.10         11.10         11.00             0.10             11            6754          75309.40      
 FORTUNE            FORTUNE SHOES LIMITED                  41.70         27.80         28.50         28.90         28.40         28.50         28.50             0.00             42            29400         838892.00     
 FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           18.80         14.70         14.70         15.50         14.70         14.70         14.70             0.00             17            4325          64810.00      
 FUWANGFOOD         FU-WANG FOODS LIMITED                  21.90         15.50         16.10         16.00         15.50         15.60         16.10             -0.50            48            40421         636142.50     
 GBBPOWER           GBB POWER LTD.                         20.10         13.90         14.30         14.40         14.40         14.40         14.30             0.10             3             2466          35510.40      
 GENNEXT            GENERATION NEXT FASHIONS LTD.          10.10         8.20          8.40          8.40          8.30          8.30          8.40              -0.10            68            75342         625992.80     
 GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    44.50         35.70         36.50         37.10         36.70         36.80         36.50             0.30             15            11850         436875.00     
 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          10.40         10.40         10.40         10.40         10.40             0.00             0             0             0.00          
 GP                 GRAMEENPHONE LIMITED                   512.80        377.00        393.10        393.10        377.00        378.80        393.10            -14.30           169           12004         4596348.10    
 GPHISPAT           GPH ISPAT LTD.                         41.30         33.50         37.00         37.10         36.60         37.00         37.00             0.00             12            6700          248540.00     
 GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         92.10         66.00         73.30         78.00         75.00         77.30         73.30             4.00             17            3003          230437.00     
 GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            17.70         15.10         16.00         16.00         16.00         16.00         16.00             0.00             0             0             0.00          
 GREENDELMF         GREEN DELTA MUTUAL FUND                9.50          8.00          8.20          8.80          8.80          8.80          8.20              0.60             1             171           1504.80       
 GREENDELT          GREEN DELTA INSURANCE COMPANY          61.00         56.00         58.00         58.00         58.00         58.00         58.00             0.00             0             0             0.00          
 GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      32.50         16.20         16.90         16.80         16.70         16.70         16.90             -0.20            10            7075          118352.50     
 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        340.60        342.00        340.00        340.10        340.60            -0.50            5             115           39141.00      
 HFL                HAMID FABRICS LTD.                     28.30         23.50         26.00         27.00         26.20         26.60         26.00             0.60             51            46001         1225081.50    
 HRTEX              H.R.TEXTILE MILLS LIMITED              45.20         29.10         40.30         40.80         39.90         40.00         40.30             -0.30            25            12342         495915.80     
 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        928.00        934.00        901.00        933.50        928.00            5.50             4             240           223995.00     
 IBNSINA            THE IBN SINA PHARMACEUTICALS           272.70        238.60        260.70        265.80        262.00        263.70        260.70            3.00             7             513           135299.00     
 ICB                INVESTMENT CORP OF BANGLADESH          167.00        119.20        123.20        130.00        125.10        129.60        123.20            6.40             9             742           95640.60      
 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          6.10          6.10          6.10          6.10          6.10              0.00             2             1050          6405.00       
 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          6.50          6.60          6.60          6.60          6.50              0.10             1             500           3300.00       
 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         66.30         67.00         67.00         67.00         66.30             0.70             1             5             335.00        
 IFADAUTOS          IFAD AUTOS LIMITED                     136.90        104.00        107.00        106.30        104.00        105.60        107.00            -1.40            41            8448          887176.40     
 IFIC               INTL FINANCE INV & COMM BANK           18.30         12.50         13.00         13.00         12.90         13.00         13.00             0.00             22            23166         300140.40     
 IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              6.30          5.70          5.80          5.70          5.70          5.70          5.80              -0.10            11            6000          34200.00      
 IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             8.20          7.10          7.20          7.20          7.20          7.20          7.20              0.00             1             500           3600.00       
 ILFSL              INT'L LEASING & FINANCIAL SERV         23.90         14.20         14.90         14.90         14.70         14.80         14.90             -0.10            19            17389         258113.60     
 IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             46.90         26.00         28.00         28.00         28.00         28.00         28.00             0.00             1             5             140.00        
 INTECH             INTECH LIMITED                         21.60         15.70         17.30         17.20         17.10         17.20         17.30             -0.10            18            8899          152772.90     
 INTRACO            INTRACO REFUELING STATION LTD.         58.50         40.10         47.60         48.90         46.00         46.70         47.60             -0.90            356           172350        8229016.70    
 IPDC               IPDC FINANCE LIMITED                   54.00         28.90         29.00         29.00         29.00         29.00         29.00             0.00             0             0             0.00          
 ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         37.30         22.60         23.40         23.70         23.50         23.60         23.40             0.20             10            8414          198149.00     
 ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         22.10         15.00         15.00         15.10         15.00         15.10         15.00             0.10             4             2500          37622.00      
 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         20.30         21.50         21.50             0.00             8             1095          23452.50      
 ITC                IT CONSULTANTS LIMITED                 38.10         29.00         30.20         30.80         30.10         30.80         30.20             0.60             7             2778          83687.80      
 JAMUNABANK         JAMUNA BANK LIMITED                    22.20         14.00         15.30         15.30         15.30         15.30         15.30             0.00             0             0             0.00          
 JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             197.90        175.00        182.00        182.00        181.00        181.00        182.00            -1.00            5             298           53948.00      
 JANATAINS          JANATA INSURANCE COMPANY LTD           19.40         13.00         14.50         14.50         14.50         14.50         14.50             0.00             0             0             0.00          
 JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    202.00        169.00        192.70        200.00        191.10        193.40        192.70            0.70             45            4407          861338.00     
 KAY&QUE            KAY & QUE (BANGLADESH) LTD             211.00        133.30        192.00        211.00        204.00        204.00        192.00            12.00            9             962           201336.00     
 KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  18.90         14.80         15.20         15.60         15.20         15.20         15.20             0.00             8             5190          79598.00      
 KDSALTD            KDS ACCESSORIES LTD.                   69.50         54.00         56.00         58.10         57.00         57.10         56.00             1.10             5             400           22841.00      
 KEYACOSMET         KEYA COSMETICS LIMITED                 12.80         9.30          9.60          9.80          9.60          9.70          9.60              0.10             98            134955        1308100.90    
 KOHINOOR           KOHINOOR CHEMICAL CO (BD) LTD          432.00        360.10        425.00        432.00        430.00        430.40        425.00            5.40             2             50            21520.00      
 KPCL               KHULNA POWER COMPANY LIMITED           67.70         53.10         65.40         66.00         64.80         65.60         65.40             0.20             48            21301         1393836.70    
 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         25.80         26.00         25.60         25.80         25.80             0.00             116           108119        2789132.20    
 LEGACYFOOT         LEGACY FOOTWEAR LIMITED                96.80         50.20         92.30         96.80         87.00         88.30         92.30             -4.00            155           37219         3367994.60    
 LHBL               LAFARGE HOLCIM BANGLADESH LIMITED      71.90         53.70         54.50         54.60         54.20         54.30         54.50             -0.20            43            19549         1063351.00    
 LIBRAINFU          LIBRA INFUSIONS LIMITED                777.10        500.00        722.90        777.10        669.00        764.70        722.90            41.80            10            268           204989.30     
 LINDEBD            LINDE BANGLADESH LIMITED               1312.10       1201.00       1224.00       1240.00       1240.00       1240.00       1224.00           16.00            1             1             1240.00       
 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         8.70          8.80          8.80          8.70          8.80          8.80              0.00             12            14600         128300.70     
 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       1125.30       1125.30       1125.30       1200.00           -74.70           1             183           205929.90     
 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         95.00         95.00         95.00         99.50             -4.50            1             195           18525.00      
 MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          66.00         50.10         52.50         52.50         52.50         52.50         52.50             0.00             0             0             0.00          
 MERCANBANK         MERCANTILE BANK LIMITED                26.90         16.30         17.40         17.80         17.20         17.50         17.40             0.10             22            16274         283613.00     
 MERCINS            MERCANTILE INSURANCE CO.LTD.           27.10         20.00         25.40         24.10         23.90         24.10         25.40             -1.30            3             901           21713.90      
 METROSPIN          METRO SPINNING LIMITED                 14.60         9.60          9.90          9.90          9.70          9.80          9.90              -0.10            8             6750          66410.00      
 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         79.00         75.20         77.10         79.00             -1.90            8             1482          114190.40     
 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         47.00         48.40         45.90         46.00         47.00             -1.00            179           84905         3994465.50    
 MITHUNKNIT         MITHUN KNITTING AND DYEING             32.30         20.10         22.00         21.10         21.00         21.00         22.00             -1.00            10            1750          36755.00      
 MJLBD              MJL BANGLADESH LIMITED                 117.50        97.10         98.20         100.00        97.10         99.00         98.20             0.80             8             1549          153363.40     
 MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           182.00        87.10         175.90        182.00        178.00        181.40        175.90            5.50             33            3328          599496.70     
 MPETROLEUM         MEGHNA PETROLEUM LIMITED               197.80        175.10        182.50        184.00        180.60        181.00        182.50            -1.50            18            2050          371525.10     
 MTB                MUTUAL TRUST BANK LIMITED              35.30         26.50         28.00         28.00         28.00         28.00         28.00             0.00             0             0             0.00          
 NAHEEACP           NAHEE ALUMINUM COMPOSITE PANEL LTD.    76.80         45.30         49.30         49.30         48.00         48.30         49.30             -1.00            54            14650         714690.90     
 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         70.50         69.50         68.50         68.60         70.50             -1.90            4             2000          138050.00     
 NBL                NATIONAL BANK LIMITED                  13.50         9.60          9.80          9.90          9.70          9.80          9.80              0.00             55            60721         594630.10     
 NCCBANK            N C C BANK LIMITED                     18.30         13.50         14.30         14.60         14.50         14.60         14.30             0.30             7             13100         191160.00     
 NCCBLMF1           NCCBL MUTUAL FUND-1                    9.40          7.70          7.90          7.90          7.90          7.90          7.90              0.00             0             0             0.00          
 NFML               NATIONAL FEED MILL LTD.                19.40         13.20         13.40         13.30         13.20         13.30         13.40             -0.10            13            19622         260372.60     
 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         83.10         85.00         84.00         84.70         83.10             1.60             2             300           25400.00      
 NTC                NATIONAL TEA COMPANY LIMITED           698.70        600.00        615.00        615.00        615.00        615.00        615.00            0.00             0             0             0.00          
 NURANI             NURANI DYEING & SWEATER LTD.           20.10         14.00         14.60         14.60         14.40         14.50         14.60             -0.10            12            7528          108953.20     
 OAL                OLYMPIC ACCESSORIES LTD.               21.20         14.80         15.00         15.10         15.00         15.10         15.00             0.10             23            21437         322863.60     
 OIMEX              OIMEX ELECTRODE LIMITED                67.50         39.10         41.20         41.00         40.80         40.90         41.20             -0.30            22            7480          306152.00     
 OLYMPIC            OLYMPIC INDUSTRIES LIMITED             287.00        235.00        242.00        246.00        237.50        239.10        242.00            -2.90            14            2751          660176.20     
 ONEBANKLTD         ONE BANK LIMITED                       24.20         15.80         16.60         16.70         16.30         16.40         16.60             -0.20            7             6085          100104.00     
 ORIONINFU          ORION INFUSION LIMITED                 58.70         47.30         51.00         53.60         52.00         53.30         51.00             2.30             26            8553          455689.00     
 ORIONPHARM         ORION PHARMA LTD.                      49.50         39.00         40.00         40.60         40.00         40.20         40.00             0.20             6             1140          45770.00      
 PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       52.40         32.50         32.60         33.20         33.00         33.10         32.60             0.50             2             800           26500.00      
 PADMAOIL           PADMA OIL COMPANY LIMITED              249.00        210.10        225.60        229.00        225.10        227.90        225.60            2.30             4             183           41695.30      
 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         16.40         16.40         16.30         16.30         16.40             -0.10            10            8976          146348.80     
 PENINSULA          PENINSULA CHITTAGONG LIMITED           26.40         19.30         23.70         23.90         23.50         23.70         23.70             0.00             30            14668         348067.40     
 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         31.40         31.40         31.40         31.40             0.00             0             0             0.00          
 PHPMF1             PHP FIRST MUTUAL FUND                  6.70          5.90          5.90          6.10          6.00          6.10          5.90              0.20             15            18000         109300.00     
 PIONEERINS         PIONEER INSURANCE COMPANY LTD          30.00         26.00         26.70         26.70         26.70         26.70         26.70             0.00             0             0             0.00          
 PLFSL              PEOPLE'S LEASING & FIN'L SERV.         14.10         8.50          9.20          9.00          9.00          9.00          9.20              -0.20            2             71            639.00        
 POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         6.40          5.60          5.80          5.70          5.70          5.70          5.80              -0.10            4             201           1145.70       
 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         46.30         46.10         46.00         46.00         46.30             -0.30            3             1170          53840.00      
 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         11.30         11.40         11.30         11.30         11.30             0.00             10            16950         191555.00     
 PREMIERCEM         PREMIER CEMENT MILLS LIMITED           95.00         72.00         79.00         79.00         79.00         79.00         79.00             0.00             0             0             0.00          
 PREMIERLEA         PREMIER LEASING & FINANCE LTD          18.20         10.40         11.00         11.00         11.00         11.00         11.00             0.00             0             0             0.00          
 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         17.30         17.10         16.80         16.80         17.30             -0.50            5             1481          25265.10      
 PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         12.80         8.60          8.60          8.80          8.70          8.80          8.60              0.20             2             10072         88626.40      
 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         24.90         25.50         25.50         25.50         24.90             0.60             1             1000          25500.00      
 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         42.00         42.90         42.90         42.90         42.00             0.90             2             756           32432.40      
 PUBALIBANK         PUBALI BANK LIMITED                    30.90         21.20         22.50         23.00         22.50         23.00         22.50             0.50             14            4051          92977.50      
 QUASEMIND          QUASEM INDUSTRIES LIMITED              80.50         59.00         62.00         62.20         61.10         62.00         62.00             0.00             8             5800          359715.00     
 QUEENSOUTH         QUEEN SOUTH TEXTILE MILLS LTD.         59.00         24.00         54.00         55.90         53.00         53.30         54.00             -0.70            123           63450         3424019.10    
 RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            202.00        134.70        163.90        169.00        160.10        163.00        163.90            -0.90            8             750           123013.00     
 RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              60.60         42.10         43.00         43.00         42.50         42.90         43.00             -0.10            12            2685          115038.00     
 RANFOUNDRY         RANGPUR FOUNDRY LTD                    151.50        125.00        134.50        132.40        132.20        132.30        134.50            -2.20            4             760           100582.00     
 RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     19.40         13.80         16.20         16.10         15.90         15.90         16.20             -0.30            13            7015          111716.50     
 RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         2024.50       1710.00       1807.00       1807.00       1807.00       1807.00       1807.00           0.00             0             0             0.00          
 REGENTTEX          REGENT TEXTILE MILLS LTD.              22.10         14.70         15.80         15.80         15.80         15.80         15.80             0.00             2             20            316.00        
 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         11.80         11.90         11.80         11.80         11.80             0.00             9             4840          57396.00      
 RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   65.20         45.50         50.60         50.00         49.00         49.10         50.60             -1.50            4             1504          74296.00      
 RUPALIBANK         RUPALI BANK LIMITED                    68.50         36.20         38.60         39.00         38.00         38.30         38.60             -0.30            14            3018          116530.30     
 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         55.50         55.10         55.10         55.10         55.50             -0.40            1             1000          55100.00      
 SAFKOSPINN         SAFKO SPINNING MILLS LTD               20.30         15.00         18.60         19.00         18.10         18.30         18.60             -0.30            29            60350         1112460.00    
 SAIFPOWER          SAIF POWERTEC LIMITED                  34.60         24.30         24.40         24.50         24.30         24.50         24.40             0.10             33            20739         507784.70     
 SAIHAMCOT          SAIHAM COTTON MILLS LTD.               18.00         13.20         13.40         13.30         13.30         13.30         13.40             -0.10            1             275           3657.50       
 SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               23.00         17.70         20.90         18.90         18.90         18.90         20.90             -2.00            12            1505          28444.50      
 SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         36.00         29.00         31.50         31.90         30.10         31.00         31.50             -0.50            15            5994          184839.00     
 SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            28.50         19.40         25.10         25.00         24.60         24.80         25.10             -0.30            7             332           8226.60       
 SAMATALETH         SAMATA LEATHER COMPLEX LTD             76.00         49.00         52.60         52.60         52.60         52.60         52.60             0.00             0             0             0.00          
 SAMORITA           SAMORITA HOSPITAL LIMITED              87.00         63.60         70.60         75.00         74.80         74.90         70.60             4.30             7             2300          172345.00     
 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         26.70         27.20         26.70         26.80         26.70             0.10             14            3964          106818.20     
 SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         14.00         12.40         14.00         14.00         14.00         14.00         14.00             0.00             0             0             0.00          
 SEMLIBBLSF         SEML IBBL SHARIAH FUND                 8.90          6.50          8.50          8.50          8.50          8.50          8.50              0.00             0             0             0.00          
 SEMLLECMF          SEML LECTURE EQUITY MANAGEMENT FUND    10.10         6.20          10.10         10.10         10.10         10.10         10.10             0.00             0             0             0.00          
 SHAHJABANK         SHAHJALAL ISLAMI BANK LTD.             33.10         21.50         21.50         22.60         22.60         22.60         21.50             1.10             1             10000         226000.00     
 SHASHADNIM         SHASHA DENIMS LTD.                     66.60         43.10         60.90         60.80         59.90         60.00         60.90             -0.90            34            25600         1544390.50    
 SHEPHERD           SHEPHERD INDUSTRIES LIMITED            33.40         24.00         28.70         28.60         28.10         28.20         28.70             -0.50            13            6927          196127.20     
 SHURWID            SHURWID INDUSTRIES LTD.                20.50         13.90         17.90         17.00         17.00         17.00         17.90             -0.90            1             5000          85000.00      
 SIBL               SOCIAL ISLAMI BANK LIMITED             24.60         15.00         15.90         15.70         15.60         15.70         15.90             -0.20            2             122           1914.90       
 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        166.70        168.90        170.00            -1.10            6             262           44384.20      
 SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          60.50         39.00         55.10         56.20         53.20         53.50         55.10             -1.60            83            43850         2406361.40    
 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         18.50         18.50         18.50         18.50         18.50             0.00             0             0             0.00          
 SOUTHEASTB         SOUTHEAST BANK LIMITED                 23.30         14.50         15.90         16.30         15.80         16.20         15.90             0.30             27            13150         210797.80     
 SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            22.50         15.50         17.50         17.10         17.00         17.10         17.50             -0.40            10            12983         221994.50     
 SPCL               SHAHJIBAZAR POWER CO. LTD.             122.50        80.00         81.20         81.90         80.30         81.50         81.20             0.30             13            15285         1244568.50    
 SQUARETEXT         SQUARE TEXTILES LIMITED                68.00         47.00         51.00         50.90         50.00         50.60         51.00             -0.40            7             2052          103825.00     
 SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         344.00        275.50        280.80        283.00        281.10        281.90        280.80            1.10             46            2773          782740.60     
 STANCERAM          STANDARD CERAMIC INDS LIMITED          120.00        110.80        118.00        119.00        117.00        119.00        118.00            1.00             3             200           23560.00      
 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         10.90         11.10         10.90         11.00         10.90             0.10             21            25100         274904.90     
 SUMITPOWER         SUMMIT POWER LIMITED                   40.00         33.90         35.50         35.50         35.30         35.50         35.50             0.00             10            7770          275401.00     
 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         21.10         21.10         21.10         21.10         21.10             0.00             0             0             0.00          
 TALLUSPIN          TALLU SPINNING MILLS LIMITED           12.40         7.20          7.40          7.40          7.40          7.40          7.40              0.00             3             3000          22200.00      
 TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         46.00         37.80         38.90         39.00         38.30         38.40         38.90             -0.50            21            5512          212554.60     
 TOSRIFA            TOSRIFA INDUSTRIES LIMITED             26.00         17.10         17.50         17.10         17.10         17.10         17.50             -0.40            2             214           3659.40       
 TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             6.80          6.00          6.40          6.40          6.40          6.40          6.40              0.00             1             1311          8390.40       
 TRUSTBANK          TRUST BANK LIMITED                     45.90         30.30         32.20         32.20         31.00         31.30         32.20             -0.90            4             15400         486380.00     
 TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     10.80         6.80          7.10          7.00          7.00          7.00          7.10              -0.10            2             2000          14000.00      
 UCB                UNITED COMMERCIAL BANK LTD.            23.40         17.10         17.60         17.90         17.70         17.80         17.60             0.20             45            70369         1248863.30    
 UNIONCAP           UNION CAPITAL LIMITED                  21.40         12.50         13.20         13.10         12.50         12.70         13.20             -0.50            21            26358         334814.80     
 UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            64.10         49.80         51.30         51.30         51.30         51.30         51.30             0.00             1             100           5130.00       
 UNITEDAIR          UNITED AIRWAYS (BD) LTD.               6.00          3.90          4.00          4.00          3.90          3.90          4.00              -0.10            42            144472        574084.00     
 UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 240.00        150.10        230.00        240.00        235.50        238.10        230.00            8.10             38            4131          982501.90     
 USMANIAGL          USMANIA GLASS SHEET FAC LTD            163.80        89.70         146.50        144.10        142.20        143.00        146.50            -3.50            50            12804         1836696.00    
 UTTARABANK         UTTARA BANK LIMITED                    36.60         23.00         23.80         23.90         23.80         23.80         23.80             0.00             4             2010          47839.90      
 UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         73.00         55.00         55.00         56.10         56.00         56.00         55.00             1.00             2             1380          77310.00      
 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        311.50        300.00        300.00        300.00        311.50            -11.50           2             100           30000.00      
 WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           34.90         22.10         30.00         30.80         29.50         29.60         30.00             -0.40            92            55171         1659119.80    
 YPL                YEAKIN POLYMER LIMITED                 23.20         16.20         16.50         16.50         16.20         16.40         16.50             -0.10            8             1908          31025.80      
 ZAHEENSPIN         ZAHEEN SPINNING LTD.                   23.50         11.00         12.40         12.40         12.30         12.30         12.40             -0.10            17            12159         149593.70     
 ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               17.30         12.20         12.30         12.40         12.30         12.30         12.30             0.00             3             1600          19710.00      

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

Leave a Reply

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

*

%d bloggers like this: