Home | Breaking News | Chittagong Stock Exchange Limited MARKET SUMMARY

Chittagong Stock Exchange Limited MARKET SUMMARY

Date: 13 Mar 2016
CASPI (CSE All Share Price Index)    : 13818.7811       Issues Traded           : 235
Change in Index (Value)              :    20.9564       Issues Gained           : 95
Change in Index (%)                  :    0.1519        Issues Incurred Loss    : 109
CSE-30 Index                         : 12553.3373       Issues Remained Unchange: 31
Change in Index (%)                  :    0.4944    
Change in Index (Value)              :    61.7554   
CSCX (CSE Selective Categories Index): 8396.9119 
Change in Index (%)                  :    0.1597    
Change in Index (Value)              :    13.3893   
CSE 50 (Benchmark Index)       : 1008.9374 
Change in Index (%)                  :    0.1497    
Change in Index (Value)              :    1.5086    
CSI (CSE SHARIAH Index)              : 958.0095  
Change in Index (%)                  :    0.2085    
Change in Index (Value)              :    1.9936    
Turnover in Value in Taka      : 265,680,794.40
Turnover in Volume             : 9162808
Contract Numbers               : 13210
Issued Capital in Taka         : 548,443,281,820.00
Closing Market Capital in Taka : 2,449,953,282,418.20
Number of Listed Securities    : 302
Number of Companies            : 257
Number of Mutual Fund          : 43
Number of Corporate Bond       : 2
 
SECURITIES TRADED STATEMENT
------------------------------------------------------------------------------------------------------------------------------------------
ScripId , ScripCd & ScripName                           ClosePrice   PrevClosePrice Difference   Total Volume     Total Contract Total Value          
------------------------------------------------------- ------------ -------------- ------------ ---------------- -------------- -------------------- 
21027    1JANATAMF FIRST JANATA BANK MUTUAL FUND        4.40         4.30           0.10         6546             10             28610.90
21008    8THICB 8TH ICB MUTUAL FUND                     60.30        67.00          -6.70        55               1              3316.50
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               22.70        23.00          -0.30        22730            41             516640.00
22002    ABBANK AB BANK LIMITED                         18.60        18.90          -0.30        20151            53             375770.60
13003    ACI ADVANCED CHEMICAL INDUSTRIES               556.70       557.30         -0.60        409              7              227698.50
13021    ACIFORMULA ACI FORMULATIONS LIMITED            179.60       179.50         0.10         8914             47             1600610.50
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          55.40        54.90          0.50         6672             19             367226.00
13029    AFCAGROAFC AGRO BIOTECH LTD.                   68.00        67.80          0.20         18270            30             1241928.80
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            53.00        53.40          -0.40        18672            84             984179.70
24006    AGNISYSL AGNI SYSTEMS LIMITED                  19.90        20.10          -0.20        39548            55             787579.20
21032    AIBL1STIMF AIBL 1ST ISLAMIC MUTUAL FUND        7.20         7.90           -0.70        2478             12             17841.60
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           14.60        14.80          -0.20        26971            23             397249.00
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               26.60        27.10          -0.50        125530           136            3380722.50
32021    AMANFEEDAMAN FEED LIMITED                      66.90        61.00          5.90         82777            219            5357906.70
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         280.50       295.00         -14.50       201              7              56384.00
16003    ANWARGALV ANWAR GALVANIZING LIMITED            66.60        70.00          -3.40        687              6              45956.90
12004    APEXSPINN APEX SPINNING & KNITTING MILLS       98.20        96.00          2.20         3020             9              296433.50
17001    APEXTANRY APEX TANNERY LIMITED                 115.00       113.10         1.90         800              5              92020.00
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        17.60        17.80          -0.20        173766           156            3059363.60
15005    ARAMITCEM ARAMIT CEMENT LIMITED                35.40        36.00          -0.60        39392            78             1393486.90
12044    ARGONDENIMARGON DENIMS LIMITED                 26.60        26.60          0.00         6596             11             181187.80
11035    ASIAINS ASIA INSURANCE LIMITED                 14.00        14.00          0.00         705              3              9870.20
21044    ATCSLGFASIAN TIGER SANDHANI LIFE GROWTH FUND   7.20         7.30           -0.10        1009             3              7264.80
14018    BANGAS BANGAS LIMITED                          193.20       193.20         0.00         1425             28             275428.00
22022    BANKASIA BANK ASIA LIMITED                     17.20        17.00          0.20         36011            21             618680.70
20011    BARKAPOWERBARAKA POWER LIMITED                 28.90        28.50          0.40         12833            37             370363.80
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       19.90        20.30          -0.40        20760            13             415000.00
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            36.60        37.00          -0.40        35500            60             1308640.00
24004    BDCOM BDCOM ONLINE LIMITED                     23.60        23.80          -0.20        15396            16             363005.60
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       15.60        15.90          -0.30        20157            32             315202.70
16013    BDLAMPS BANGLADESH LAMPS LIMITED               192.00       186.00         6.00         82               2              15744.00
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               39.70        40.10          -0.40        13283            26             529889.80
16017    BDWELDING BD WELDING ELECTRODES LIMITED        16.80        17.10          -0.30        19012            48             321197.40
14021    BEACHHATCH BEACH HATCHERY  LTD.                13.70        13.20          0.50         82045            90             1124531.80
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         17.70        17.80          -0.10        9387             19             166142.20
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    50.40        50.80          -0.40        7430             22             375220.00
32003    BEXIMCO BEXIMCO LIMITED                        29.60        30.10          -0.50        261160           347            7760432.60
11010    BGIC BD GENERAL INSURANCE COMPANY              16.80        16.40          0.40         1317             7              21895.40
22029    BRACBANK BRAC BANK LIMITED                     43.90        44.20          -0.30        1151             5              50528.10
32004    BSC BD SHIPPING CORPORATION LTD                331.00       328.50         2.50         1239             77             407264.00
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       110.60       107.40         3.20         120317           668            13245879.50
16032    BSRMLTDBANGLADESH STEEL RE-ROLLING MILLS LTD.  160.30       171.90         -11.60       61632            306            10041542.20
16022    BSRMSTEEL BSRM STEELS LIMITED                  87.00        88.90          -1.90        16319            63             1426609.90
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           85.20        86.30          -1.10        17394            65             1497491.50
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             7.80         7.90           -0.10        3000             3              23400.00
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         20.00        20.00          0.00         129096           58             2553378.10
22006    CITYBANK THE CITY BANK LIMITED                 22.50        22.50          0.00         27994            37             625863.90
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      13.40        14.30          -0.90        4216             14             56477.60
12053    CNATEXC & A TEXTILES LTD.                      9.90         10.10          -0.20        81054            72             806418.50
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            80.10        80.80          -0.70        3490             27             278882.00
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           290.70       294.40         -3.70        2674             51             778706.00
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        12.70        13.00          -0.30        125678           110            1606433.90
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          22.20        22.50          -0.30        22525            44             503948.50
21023    DBH1STMF DBH FIRST MUTUAL FUND                 5.10         5.10           0.00         5162             5              26326.20
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         113.20       107.00         6.20         17097            105            1919882.70
12023    DELTASPINN DELTA SPINNERS LIMITED              9.10         9.30           -0.20        163213           101            1491827.50
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           49.90        49.60          0.30         10716            55             536553.80
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          11.50        11.40          0.10         20337            37             235084.20
22014    DHAKABANK DHAKA BANK LIMITED                   18.00        17.80          0.20         5641             15             101192.90
11038    DHAKAINS DHAKA INSURANCE LIMITED               18.90        17.40          1.50         5                1              94.50
11015    EASTLAND EASTLAND INSURANCE COMPANY LTD        19.80        19.20          0.60         2578             2              51044.40
22025    EBL EASTERN BANK LIMITED                       25.50        25.50          0.00         2360             4              60180.00
21018    EBL1STMF EBL FIRST MUTUAL FUND                 4.30         4.20           0.10         30488            11             130213.40
21035    EBLNRBMF EBL NRB MUTUAL FUND                   4.30         4.20           0.10         900              2              3870.00
16015    ECABLES EASTERN CABLES LIMITED                 104.00       102.50         1.50         650              2              67608.50
18002    EHL EASTERN HOUSING LIMITED                    36.70        35.30          1.40         20792            53             756953.40
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          56.80        54.10          2.70         72360            208            4053451.20
12043    ENVOYTEXENVOY TEXTILES LIMITED                 38.10        38.60          -0.50        20               2              762.00
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          8.40         8.30           0.10         32781            44             272882.30
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   10.30        10.40          -0.10        41094            45             425286.80
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            28.40        28.50          -0.10        88328            125            2506210.90
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    10.20        10.20          0.00         12512            16             127467.20
10005    FAREASTLIF FAREAST ISLAMI LIFE INSURANCE       76.90        74.10          2.80         2663             15             198328.20
25017    FASFIN FAS FINANCE & INVESTMENT LTD            11.00        11.00          0.00         250              1              2750.00
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       10.30        10.30          0.00         8669             13             89734.30
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 16.50        16.80          -0.30        7883             9              130186.10
14022    FINEFOODS FINE FOODS LIMITED                   8.20         8.10           0.10         3200             21             25950.00
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      8.60         8.60           0.00         19567            22             166879.50
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         16.80        17.40          -0.60        89519            91             1522233.70
14017    FUWANGFOOD FU-WANG FOODS LIMITED               14.40        14.30          0.10         23419            48             336465.50
20014    GBBPOWERGBB POWER LTD.                         17.10        17.30          -0.20        29631            40             506378.00
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           8.90         8.80           0.10         106077           48             942487.90
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       26.10        26.50          -0.40        15065            31             395321.40
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             37.20        36.30          0.90         3350             7              124645.00
16021    GOLDENSON GOLDEN SON LIMITED                   28.00        28.30          -0.30        31060            49             871030.00
26001    GP GRAMEENPHONE LIMITED                        242.60       242.80         -0.20        1543             30             374797.60
16024    GPHISPATGPH ISPAT LTD.                         32.90        32.10          0.80         250194           342            8411674.60
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       67.30        69.60          -2.30        610              3              41151.00
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          9.80         9.90           -0.10        2371             4              23265.80
21028    GREENDELMF GREEN DELTA MUTUAL FUND             4.90         4.90           0.00         4597             10             22525.30
11003    GREENDELT GREEN DELTA INSURANCE COMPANY        51.60        47.90          3.70         100              1              5160.00
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    13.20        13.50          -0.30        61917            35             819146.00
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      52.20        52.00          0.20         3519             16             182931.30
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      558.30       545.90         12.40        392              11             216560.00
12052    HFLHAMID FABRICS LTD.                          17.00        17.30          -0.30        20192            23             342390.00
40001    IBBLPBOND IBBL MUDARABA PERPETUAL BOND         966.50       968.00         -1.50        29               6              28035.00
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           140.50       139.80         0.70         1000             2              140500.00
25001    ICB INVESTMENT CORP OF BANGLADESH              102.60       101.70         0.90         6675             52             688829.50
21015    ICB2NDNRB ICB AMCL 2ND NRB MUTUA FUND          7.50         7.50           0.00         2500             3              18700.00
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         4.30         4.20           0.10         2500             7              10550.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             6.20         6.30           -0.10        2985             5              18557.00
21042    ICBSONALI1ICB AMCL SONALI BANK LIMITED 1ST MUT 5.90         5.70           0.20         1000             1              5900.00
16031    IFADAUTOSIFAD AUTOS LIMITED                    92.90        93.70          -0.80        30666            141            2856399.00
22010    IFIC INTL FINANCE INV & COMM BANK              18.20        18.10          0.10         1167             4              21184.70
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            4.20         4.30           -0.10        15756            8              66730.20
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          6.10         6.00           0.10         5151             14             30840.90
25015    ILFSL INT'L LEASING & FINANCIAL SERV           8.90         9.00           -0.10        12340            16             110810.00
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          9.50         9.80           -0.30        900              3              8550.00
24005    INTECH INTECH LIMITED                          12.80        12.80          0.00         22166            31             284044.90
25012    IPDC IPDC OF BANGLADESH LIMITED                22.20        23.60          -1.40        6831             19             152994.70
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      23.70        24.00          -0.30        5499             18             130490.40
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      14.30        14.70          -0.40        7000             10             100350.00
24009    ITCIT CONSULTANTS LIMITED                      55.50        52.60          2.90         181288           509            10017451.80
22028    JAMUNABANK JAMUNA BANK LIMITED                 11.90        11.80          0.10         6262             12             74001.20
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           159.30       153.70         5.60         11570            96             1831254.60
11005    JANATAINS JANATA INSURANCE COMPANY LTD         11.80        11.60          0.20         137              1              1616.60
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     157.10       156.50         0.60         795              1              124894.50
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  19.40        19.60          -0.20        172283           108            3359317.00
16034    KDSALTDKDS ACCESSORIES LTD.                    71.80        70.00          1.80         104483           309            7494863.00
13017    KEYACOSMET KEYA COSMETICS LIMITED              12.20        11.10          1.10         899128           689            10835544.10
20010    KPCL KHULNA POWER COMPANY LIMITED              76.50        76.00          0.50         26262            77             2001603.50
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           12.00        11.80          0.20         17034            36             203700.30
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        71.50        71.70          -0.20        65373            174            4681831.90
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             27.50        27.40          0.10         10275            23             280310.00
13012    LIBRAINFU LIBRA INFUSIONS LIMITED              430.00       421.20         8.80         10               1              4300.00
21037    LRGLOBMF1LR GLOBAL BANGLADESH MF ONE           5.10         5.00           0.10         724              2              3660.00
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      6.50         6.60           -0.10        7085             19             46009.50
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            17.40        17.10          0.30         24820            33             434132.80
12048    MATINSPINNMATIN SPINNING MILLS LTD.            40.20        40.60          -0.40        400              4              16090.00
21033    MBL1STMF MBL 1ST MUTUAL FUND                   6.60         6.20           0.40         500              1              3300.00
15003    MEGHNACEM MEGHNA CEMENT MILLS LIMITED          93.20        91.30          1.90         660              4              61540.00
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       58.90        58.50          0.40         3294             17             194221.20
22023    MERCANBANK MERCANTILE BANK LIMITED             10.50        10.50          0.00         8496             13             88576.00
11034    MERCINS MERCANTILE INSURANCE CO.LTD.           13.80        13.00          0.80         1                1              13.80
12035    METROSPIN METRO SPINNING LIMITED               7.80         7.90           -0.10        1752             2              13665.60
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      22.40        22.50          -0.10        17300            44             389928.00
15010    MICEMENT M.I. CEMENT FACTORY LTD.              78.90        78.50          0.40         8178             48             644020.80
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          28.40        28.80          -0.40        22513            36             641783.50
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          59.40        59.60          -0.20        4358             17             258848.60
20012    MJLBD MJL BANGLADESH LIMITED                   88.00        86.20          1.80         20669            128            1811470.90
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            149.80       143.80         6.00         16200            155            2413757.40
22018    MTBMUTUAL TRUST BANK LIMITED                   17.10        16.70          0.40         18779            27             317737.20
16023    NAVANACNG NAVANA CNG LIMITED                   48.40        46.70          1.70         29540            102            1423051.40
22003    NBL NATIONAL BANK LIMITED                      9.10         9.00           0.10         78203            33             706097.70
22016    NCCBANK N C C BANK LIMITED                     9.00         8.90           0.10         96269            35             859954.90
32020    NFMLNATIONAL FEED MILL LTD.                    20.30        20.60          -0.30        100922           140            2057184.00
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           33.50        33.60          -0.10        1020             4              34170.00
11032    NORTHRNINS NORTHERN GENERAL INSURANCE CO.      17.00        16.60          0.40         10               1              170.00
16033    OALOLYMPIC ACCESSORIES LTD.                    35.20        34.70          0.50         173496           263            6141691.90
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             296.00       290.90         5.10         2616             23             770202.50
22021    ONEBANKLTD ONE BANK LIMITED                    15.60        15.80          -0.20        278881           127            4355117.60
13008    ORIONINFU ORION INFUSION LIMITED               58.60        57.60          1.00         19281            32             1138945.30
13027    ORIONPHARMORION PHARMA LTD.                    41.30        39.70          1.60         168096           321            6918105.60
10011    PADMALIFEPADMA ISLAMI LIFE INSURANCE LTD.      29.60        30.70          -1.10        109              1              3226.40
20002    PADMAOIL PADMA OIL COMPANY LIMITED             184.60       173.10         11.50        25086            232            4554677.30
11027    PARAMOUNT PARAMOUNT INSURANCE CO. LTD          13.10        12.30          0.80         202              2              2645.20
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          16.30        15.80          0.50         73112            95             1174602.00
11002    PEOPLESINS PEOPLES INSURANCE COMPANY LTD.      16.40        16.20          0.20         5                1              82.00
21025    PF1STMF PHOENIX FIN. 1ST MUTUAL FUND           4.30         4.30           0.00         200              1              860.00
11013    PHENIXINS PHOENIX INSURANCE COMPANY LTD        23.20        21.40          1.80         1                1              23.20
25016    PHOENIXFIN PHOENIX FINANCE & INVESTMENTS       21.80        22.10          -0.30        9320             16             203816.00
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.20         4.20           0.00         35341            46             146973.10
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           12.30        12.30          0.00         75986            80             935826.70
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.20         4.10           0.10         8923             16             37476.60
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        47.70        47.90          -0.20        2767             9              131876.00
22031    PREMIERBAN THE PREMIER BANK LIMITED            7.80         7.80           0.00         24789            24             194483.70
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         96.00        103.80         -7.80        8400             30             810000.50
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       9.60         9.40           0.20         50005            22             480898.00
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          4.50         4.50           0.00         1500             3              6700.00
22013    PRIMEBANK PRIME BANK LIMITED                   16.70        16.90          -0.20        8000             7              130800.00
10009    PRIMELIFE PRIME ISLAMI LIFE INSURANCE          71.50        69.50          2.00         500              1              35750.00
12002    PRIMETEX PRIME TEXTILE SPINNING MILLS          15.30        16.30          -1.00        4100             2              62830.00
12046    PTLPARAMOUNT TEXTILE LIMITED                   15.30        15.30          0.00         5842             8              89108.20
22007    PUBALIBANK PUBALI BANK LIMITED                 18.50        19.30          -0.80        7782             16             143972.70
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             94.10        96.00          -1.90        29524            134            2822142.20
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         38.40        38.50          -0.10        1695             3              65107.70
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           65.50        65.90          -0.40        5061             33             331121.30
16016    RANFOUNDRY RANGPUR FOUNDRY LTD                 107.00       109.40         -2.40        4600             15             491539.90
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       14.80        15.00          -0.20        2183             13             31876.60
12058    REGENTTEXREGENT TEXTILE MILLS LTD.             20.20        19.30          0.90         602576           618            12117420.50
21036    RELIANCE1 1ST SCHEME OF RELIANCE INS. MF       6.10         6.70           -0.60        1500             1              9150.00
11033    REPUBLIC REPUBLIC INSURANCE COMPANY LTD        15.00        14.30          0.70         5520             6              80700.00
12038    RNSPIN R. N. SPINNING MILLS LIMITED            22.90        22.80          0.10         6928             20             156084.40
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  43.20        44.00          -0.80        29491            51             1280838.30
22005    RUPALIBANK RUPALI BANK LIMITED                 30.30        30.80          -0.50        2000             4              60600.00
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      42.00        43.00          -1.00        28946            33             1221092.40
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            17.00        17.20          -0.20        2000             3              34000.00
18010    SAIFPOWERSAIF POWERTEC LIMITED                 63.50        64.20          -0.70        35860            91             2280560.00
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              13.30        13.30          0.00         134345           68             1786199.00
12030    SAIHAMTEX SAIHAM TEXTILE MILLS LTD             14.00        14.10          -0.10        805              2              11270.00
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       27.90        27.90          0.00         24323            49             677339.10
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          13.30        13.40          -0.10        33696            30             448858.00
18004    SAMORITA SAMORITA HOSPITAL LIMITED             71.10        71.90          -0.80        2748             20             195873.70
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      38.00        38.10          -0.10        600              2              22800.00
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           43.40        41.60          1.80         73531            163            3163956.50
21034    SEBL1STMF SOUTHEAST BANK 1ST MUTUAL FUND       9.00         8.90           0.10         10000            2              90000.00
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          11.70        11.90          -0.20        3438             19             40224.60
12054    SHASHADNIMSHASHA DENIMS LTD.                   39.90        39.90          0.00         9384             11             369532.00
16028    SHURWIDSHURWID INDUSTRIES LTD.                 10.70        10.70          0.00         3550             8              37295.00
22027    SIBL SOCIAL ISLAMI BANK LIMITED                13.90        13.70          0.20         46048            36             635927.90
12057    SIMTEXSIMTEX INDUSTRIES LTD.                   20.70        20.70          0.00         21504            54             452364.30
16019    SINGERBD SINGER BANGLADESH LIMITED             143.80       146.30         -2.50        25052            140            3622259.20
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       34.10        35.10          -1.00        36686            69             1253768.80
12022    SONARGAON SONARGAON TEXTILES LIMITED           9.90         9.80           0.10         1250             4              12705.00
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              16.80        17.00          -0.20        31160            37             530990.00
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         10.40        10.50          -0.10        2421             7              25048.30
20017    SPCLSHAHJIBAZAR POWER CO. LTD.                 108.70       110.00         -1.30        16460            86             1797291.20
20015    SPPCLSUMMIT PURBANCHOL POWER COMPANY LTD.      57.00        57.20          -0.20        13514            36             770109.60
12034    SQUARETEXT SQUARE TEXTILES LIMITED             72.60        72.60          0.00         1264             8              91863.40
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      265.40       264.70         0.70         6364             55             1686067.90
22020    STANDBANKL STANDARD BANK LIMITED               9.00         9.00           0.00         50129            24             451181.00
20004    SUMITPOWER SUMMIT POWER LIMITED                41.30        42.20          -0.90        104517           136            4356475.00
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    32.50        32.90          -0.40        27               1              877.50
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         23.00        23.50          -0.50        42900            44             1000659.00
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        45.80        44.40          1.40         49805            114            2260945.60
12056    TOSRIFATOSRIFA INDUSTRIES LIMITED              16.90        16.80          0.10         13210            41             224258.60
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           4.30         4.30           0.00         85422            25             367414.60
22032    TRUSTBANK TRUST BANK LIMITED                   20.20        20.20          0.00         5                1              101.00
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      11.10        11.40          -0.30        27874            41             312212.40
25013    UNIONCAP UNION CAPITAL LIMITED                 14.70        14.90          -0.20        27693            24             407061.50
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           46.40        45.90          0.50         1511             9              70060.10
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             6.00         6.00           0.00         678819           318            4068940.60
20018    UPGDCLUNITED POWER GENERATION & DISTRIBUTION C 159.90       160.90         -1.00        25578            145            4095211.50
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          86.00        85.50          0.50         200              2              17204.20
22024    UTTARABANK UTTARA BANK LIMITED                 21.10        21.30          -0.20        8476             15             179777.60
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       58.00        57.30          0.70         1950             7              112320.00
13015    WATACHEMWATA CHEMICALS LTD.                    149.30       151.90         -2.60        572              7              85409.20
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         23.40        23.50          -0.10        6771             19             158312.30
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 25.60        26.00          -0.40        10561            18             272844.00
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               21.80        21.30          0.50         2528             4              55081.20

------------------------------------------------------------------------------------------------------------------------------------------
 
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
11016 PRIMEINSUR  PRIME INSURANCE COMPANY LIMITED                        14.30         14.30        14.30        200               2          2860.00
22004 UCB U.C.B.L.                                                       20.54         20.90        20.40        218485            201        4488739.00
32009 BATBC  BATBC                                                       2686.47       2797.40      2651.00      127               10         341181.30
25010 LANKABAFIN  LANKA BANGLA FINANCE LTD.                              39.50         40.30        38.70        509965            354        20143772.80
22017 DUTCHBANGL  DUTCH-BANGLA BANK LIMITED                              95.81         96.00        95.00        2060              10         197360.00

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
PRIMEINSUR         14.30      13.00          1.30            10.0000
KEYACOSMET         12.20      11.10          1.10            9.9099
AMANFEED           66.90      61.00          5.90            9.6721
DHAKAINS           18.90      17.40          1.50            8.6207
PHENIXINS          23.20      21.40          1.80            8.4112
GREENDELT          51.60      47.90          3.70            7.7244
PADMAOIL           184.60     173.10         11.50           6.6436
PARAMOUNT          13.10      12.30          0.80            6.5041
MBL1STMF           6.60       6.20           0.40            6.4516
MERCINS            13.80      13.00          0.80            6.1538

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
8THICB             60.30      67.00          -6.70           -10.0000
RELIANCE1          6.10       6.70           -0.60           -8.9552
AIBL1STIMF         7.20       7.90           -0.70           -8.8608
PREMIERCEM         96.00      103.80         -7.80           -7.5145
BSRMLTD            160.30     171.90         -11.60          -6.7481
CITYGENINS         13.40      14.30          -0.90           -6.2937
PRIMETEX           15.30      16.30          -1.00           -6.1350
IPDC               22.20      23.60          -1.40           -5.9322
AMBEEPHA           280.50     295.00         -14.50          -4.9153
ANWARGALV          66.60      70.00          -3.40           -4.8571

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
LANKABAFIN         20143772.80        509965          354
BSCCL              13245879.50        120317          668
REGENTTEX          12117420.50        602576          618
KEYACOSMET         10835544.10        899128          689
BSRMLTD            10041542.20        61632           306
ITC                10017451.80        181288          509
GPHISPAT           8411674.60         250194          342
BEXIMCO            7760432.60         261160          347
KDSALTD            7494863.00         104483          309
ORIONPHARM         6918105.60         168096          321

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
KEYACOSMET         10835544.10        899128          689
UNITEDAIR          4068940.60         678819          318
REGENTTEX          12117420.50        602576          618
LANKABAFIN         20143772.80        509965          354
ONEBANKLTD         4355117.60         278881          127
BEXIMCO            7760432.60         261160          347
GPHISPAT           8411674.60         250194          342
UCB                4488739.00         218485          201
ITC                10017451.80        181288          509
APOLOISPAT         3059363.60         173766          156

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
KEYACOSMET         10835544.10        899128          689
BSCCL              13245879.50        120317          668
REGENTTEX          12117420.50        602576          618
ITC                10017451.80        181288          509
LANKABAFIN         20143772.80        509965          354
BEXIMCO            7760432.60         261160          347
GPHISPAT           8411674.60         250194          342
ORIONPHARM         6918105.60         168096          321
UNITEDAIR          4068940.60         678819          318
KDSALTD            7494863.00         104483          309

------------------------------------------------------------
 
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                          Date: Mar 13 2016                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
1           GENERAL INSURANCE                                  56          23666           322387.20            29                    27            13             1               13
2           TEXTILE N CLOTHING                                 1634        1626143         27834643.00          38                    39            10             19              10
3           PHARMA N CHEMICAL                                  1521        1410168         31599445.60          22                    27            11             5               11
4           FOODS N ALLIED                                     465         204008          7078334.70           12                    13            5              3               5
5           CEMENT                                             372         125885          8086322.10           7                     10            3              4               3
6           ENG N ELECTRICAL                                   2397        1089783         54464387.90          27                    28            5              18              5
7           LEATHR N FOOTWEAR                                  28          11075           372330.00            5                     2             1              0               1
8           SERVICES N PROPERTY                                749         886373          11710946.30          7                     10            4              2               4
9           PAPERS N PRINTING                                  157         79752           2282183.90           4                     6             2              2               2
10          ENERGY                                             1397        368282          28216674.20          16                    23            8              7               8
11          MUTUAL FUNDS                                       193         227608          1080046.90           43                    24            9              6               9
12          BANK                                               887         1068555         16276544.20          29                    31            10             11              10
13          CERAMIC                                            131         97001           1878403.30           5                     3             0              3               0
16          ICT                                                696         303653          12472670.00          7                     8             2              4               2
17          LEASING N FINANCE                                  701         824381          25050415.10          22                    16            3              10              3
18          CORPORATE BOND                                     6           29              28035.00             2                     1             0              1               0
19          LIFE INSURANCE                                     175         53236           3596178.40           12                    12            4              4               4
20          TELECOMMUNICATION                                  698         121860          13620677.10          2                     3             1              1               1
30          MISCELLANEOUS                                      947         641350          19710169.50          13                    16            5              6               5

----------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                                                                         SECTOR WISE CONCENTRATION                                                                    
                                                                           Date: Mar 13 2016                                                                     
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
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                                               16276544.20            6.13               202191560110.10        24.05                                           .0081                                         33551.8504         -.56
CEMENT                                             8086322.10             3.04               51258836441.80         6.10                                            .0158                                         6497.1508          .21
CERAMIC                                            1878403.30             .71                7449898276.20          .89                                             .0252                                         608.2740           -1.07
ENERGY                                             28216674.20            10.62              89727131514.20         10.67                                           .0314                                         9514.0502          1.35
ENG N ELECTRICAL                                   54464387.90            20.50              48910133198.30         5.82                                            .1114                                         6220.3493          -1.06
FOODS N ALLIED                                     7078334.70             2.66               34283386116.70         4.08                                            .0206                                         17373.7203         1.51
GENERAL INSURANCE                                  322387.20              .12                12995582086.60         1.55                                            .0025                                         5463.4938          2.24
ICT                                                12472670.00            4.69               4295135248.10          .51                                             .2904                                         7584.5121          -.04
LEASING N FINANCE                                  25050415.10            9.43               32202295773.60         3.83                                            .0778                                         17781.3266         -.65
LEATHR N FOOTWEAR                                  372330.00              .14                8380286566.60          1.00                                            .0044                                         6086.3081          .17
LIFE INSURANCE                                     3596178.40             1.35               22564952861.10         2.68                                            .0159                                         89989.0526         2.50
MISCELLANEOUS                                      19710169.50            7.42               48642359827.30         5.79                                            .0405                                         8484.3984          -.13
MUTUAL FUNDS                                       1080046.90             .41                16530681720.20         1.97                                            .0065                                         4404.8588          .09
PAPERS N PRINTING                                  2282183.90             .86                1712033330.80          .20                                             .1333                                         847.0618           -.52
PHARMA N CHEMICAL                                  31599445.60            11.89              156448403136.90        18.61                                           .0202                                         30663.6597         .18
SERVICES N PROPERTY                                11710946.30            4.41               19324699714.50         2.30                                            .0606                                         1942.7397          1.51
TELECOMMUNICATION                                  13620677.10            5.13               37552271194.20         4.47                                            .0363                                         1475.2438          .30
TEXTILE N CLOTHING                                 27834643.00            10.48              41031352764.10         4.88                                            .0678                                         2125.4511          -.32

---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
		           SECURITIES STATEMENT
-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripCd            ScripName                              YearHigh      YearLow       OpenPrice     ScripHigh     ScripLow      ClosePrice    PrevClosePrice    Difference       Trades        Volume        Value         
------------------ -------------------------------------- ------------- ------------- ------------- ------------- ------------- ------------- ----------------- ---------------- ------------- ------------- ------------- 
1JANATAMF          FIRST JANATA BANK MUTUAL FUND          4.60          4.20          4.30          4.40          4.30          4.40          4.30              0.10             10            6546          28610.90
1STICB             1ST ICB MUTUAL FUND                    0.00          0.00          1550.00       1550.00       1550.00       1550.00       1550.00           0.00             0             0             0.00
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          11.90         9.00          9.20          9.20          9.20          9.20          9.20              0.00             0             0             0.00
2NDICB             2ND ICB MUTUAL FUND                    0.00          0.00          250.00        250.00        250.00        250.00        250.00            0.00             0             0             0.00
3RDICB             3RD ICB MUTUAL FUND                    0.00          0.00          330.00        330.00        330.00        330.00        330.00            0.00             0             0             0.00
4THICB             4TH ICB MUTUAL FUND                    0.00          0.00          255.00        255.00        255.00        255.00        255.00            0.00             0             0             0.00
5THICB             5TH ICB MUTUAL FUND                    227.30        200.00        227.30        227.30        227.30        227.30        227.30            0.00             0             0             0.00
6THICB             6TH ICB MUTUAL FUND                    65.50         60.00         60.00         60.00         60.00         60.00         60.00             0.00             0             0             0.00
7THICB             7TH ICB MUTUAL FUND                    0.00          0.00          110.00        110.00        110.00        110.00        110.00            0.00             0             0             0.00
8THICB             8TH ICB MUTUAL FUND                    75.00         60.30         67.00         60.30         60.30         60.30         67.00             -6.70            1             55            3316.50
AAMRATECH          AAMRA TECHNOLOGIES LTD.                28.30         21.00         23.00         22.90         22.60         22.70         23.00             -0.30            41            22730         516640.00
ABB1STMF           AB BANK 1ST MUTUAL FUND                5.30          4.50          4.60          4.60          4.60          4.60          4.60              0.00             0             0             0.00
ABBANK             AB BANK LIMITED                        21.80         18.60         18.90         19.20         18.60         18.60         18.90             -0.30            53            20151         375770.60
ACI                ADVANCED CHEMICAL INDUSTRIES           577.90        539.00        557.30        560.00        553.50        556.70        557.30            -0.60            7             409           227698.50
ACIFORMULA         ACI FORMULATIONS LIMITED               198.50        178.30        179.50        182.00        178.50        179.60        179.50            0.10             47            8914          1600610.50
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             59.20         53.00         54.90         55.50         54.90         55.40         54.90             0.50             19            6672          367226.00
AFCAGRO            AFC AGRO BIOTECH LTD.                  69.00         60.10         67.80         68.40         67.50         68.00         67.80             0.20             30            18270         1241928.80
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              69.30         51.00         53.40         53.30         52.50         53.00         53.40             -0.40            84            18672         984179.70
AGNISYSL           AGNI SYSTEMS LIMITED                   24.80         18.80         20.10         20.10         19.80         19.90         20.10             -0.20            55            39548         787579.20
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           7.90          6.80          7.90          7.20          7.20          7.20          7.90              -0.70            12            2478          17841.60
AIMS1STMF          AIMS FIRST GUARANTEED M. FUND          21.90         17.50         20.90         20.90         20.90         20.90         20.90             0.00             0             0             0.00
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             16.10         14.10         14.80         14.80         14.50         14.60         14.80             -0.20            23            26971         397249.00
ALLTEX             ALLTEX INDUSTRIES LIMITED              33.40         17.10         27.10         27.60         26.50         26.60         27.10             -0.50            136           125530        3380722.50
AMANFEED           AMAN FEED LIMITED                      67.10         42.00         61.00         67.10         62.00         66.90         61.00             5.90             219           82777         5357906.70
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          338.00        265.00        295.00        295.00        280.00        280.50        295.00            -14.50           7             201           56384.00
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          214.90        190.20        197.10        197.10        197.10        197.10        197.10            0.00             0             0             0.00
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             25.00         21.20         22.20         22.20         22.20         22.20         22.20             0.00             0             0             0.00
ANWARGALV          ANWAR GALVANIZING LIMITED              95.00         66.60         70.00         76.90         66.60         66.60         70.00             -3.40            6             687           45956.90
APEXFOODS          APEX FOODS LIMITED                     151.60        101.00        115.50        115.50        115.50        115.50        115.50            0.00             0             0             0.00
APEXFOOT           APEX FOOTWEAR LIMITED                  359.00        305.00        306.50        306.50        306.50        306.50        306.50            0.00             0             0             0.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         117.90        92.00         96.00         100.00        96.00         98.20         96.00             2.20             9             3020          296433.50
APEXTANRY          APEX TANNERY LIMITED                   130.00        109.10        113.10        115.10        115.00        115.00        113.10            1.90             5             800           92020.00
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          20.20         17.20         17.80         17.80         17.50         17.60         17.80             -0.20            156           173766        3059363.60
ARAMIT             ARAMIT LIMITED                         543.00        450.00        460.00        460.00        460.00        460.00        460.00            0.00             0             0             0.00
ARAMITCEM          ARAMIT CEMENT LIMITED                  43.30         35.00         36.00         36.90         35.00         35.40         36.00             -0.60            78            39392         1393486.90
ARGONDENIM         ARGON DENIMS LIMITED                   28.40         22.10         26.60         27.80         26.30         26.60         26.60             0.00             11            6596          181187.80
ASIAINS            ASIA INSURANCE LIMITED                 16.30         13.60         14.00         14.60         13.90         14.00         14.00             0.00             3             705           9870.20
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            16.00         14.10         14.20         14.20         14.20         14.20         14.20             0.00             0             0             0.00
ATCSLGF            ASIAN TIGER SANDHANI LIFE GROWTH FUND  7.50          6.50          7.30          7.20          7.20          7.20          7.30              -0.10            3             1009          7264.80
AZIZPIPES          AZIZ PIPES LIMITED                     40.00         35.00         36.00         36.00         36.00         36.00         36.00             0.00             0             0             0.00
BANGAS             BANGAS LIMITED                         235.00        186.00        193.20        194.00        192.70        193.20        193.20            0.00             28            1425          275428.00
BANKASIA           BANK ASIA LIMITED                      17.40         15.50         17.00         17.30         17.10         17.20         17.00             0.20             21            36011         618680.70
BARKAPOWER         BARAKA POWER LIMITED                   33.40         27.70         28.50         29.30         28.30         28.90         28.50             0.40             37            12833         370363.80
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1430.00       1150.10       1150.10       1150.10       1150.10       1150.10       1150.10           0.00             0             0             0.00
BATBC              BRITISH AMERICAN TOBACCO BD CO         3070.00       2651.00       2673.00       2797.40       2651.00       2679.10       2673.00           6.10             10            127           341181.30
BAYLEASING         BAY LEASING & INVESTMENT LTD.          23.40         18.70         20.30         20.00         19.90         19.90         20.30             -0.40            13            20760         415000.00
BBS                BANGLADESH BUILDING SYSTEMS LTD.       42.50         35.70         37.00         37.10         36.50         36.60         37.00             -0.40            60            35500         1308640.00
BDAUTOCA           BANGLADESH AUTOCARS LIMITED            0.00          0.00          37.60         37.60         37.60         37.60         37.60             0.00             0             0             0.00
BDCOM              BDCOM ONLINE LIMITED                   28.50         22.70         23.80         23.60         23.50         23.60         23.80             -0.20            16            15396         363005.60
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.90         11.40         15.90         15.80         15.50         15.60         15.90             -0.30            32            20157         315202.70
BDLAMPS            BANGLADESH LAMPS LIMITED               280.00        184.50        186.00        192.00        192.00        192.00        186.00            6.00             2             82            15744.00
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.50         33.70         40.10         40.50         39.60         39.70         40.10             -0.40            26            13283         529889.80
BDWELDING          BD WELDING ELECTRODES LIMITED          23.70         16.10         17.10         17.10         16.70         16.80         17.10             -0.30            48            19012         321197.40
BEACHHATCH         BEACH HATCHERY  LTD.                   16.80         13.00         13.20         13.90         13.20         13.70         13.20             0.50             90            82045         1124531.80
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            20.00         14.60         17.80         17.90         17.60         17.70         17.80             -0.10            19            9387          166142.20
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     57.00         48.20         50.80         51.00         50.20         50.40         50.80             -0.40            22            7430          375220.00
BERGERPBL          BERGER PAINTS BANGLADESH LTD           2249.00       1810.00       2249.00       2249.00       2249.00       2249.00       2249.00           0.00             0             0             0.00
BEXIMCO            BEXIMCO LIMITED                        32.40         28.50         30.10         30.20         29.50         29.60         30.10             -0.50            347           261160        7760432.60
BGIC               BD GENERAL INSURANCE COMPANY           18.50         15.80         16.40         16.90         16.20         16.80         16.40             0.40             7             1317          21895.40
BIFC               BD INDUSTRIAL FINANCE CO. LTD          12.50         9.00          11.40         11.40         11.40         11.40         11.40             0.00             0             0             0.00
BRACBANK           BRAC BANK LIMITED                      48.90         42.00         44.20         44.90         42.70         43.90         44.20             -0.30            5             1151          50528.10
BRACSCBOND         BRACB SUB. 25% CNVT. BONDS             950.00        900.00        950.00        950.00        950.00        950.00        950.00            0.00             0             0             0.00
BSC                BD SHIPPING CORPORATION LTD            375.00        315.00        328.50        333.00        326.40        331.00        328.50            2.50             77            1239          407264.00
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    114.00        100.10        107.40        111.00        108.40        110.60        107.40            3.20             668           120317        13245879.50
BSRMLTD            BANGLADESH STEEL RE-ROLLING MILLS LTD. 205.10        112.60        171.90        173.00        159.40        160.30        171.90            -11.60           306           61632         10041542.20
BSRMSTEEL          BSRM STEELS LIMITED                    99.40         83.00         88.90         89.70         86.50         87.00         88.90             -1.90            63            16319         1426609.90
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            95.70         84.70         86.30         87.70         85.00         85.20         86.30             -1.10            65            17394         1497491.50
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             8.90          7.70          7.90          7.80          7.80          7.80          7.90              -0.10            3             3000          23400.00
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          17.20         15.70         16.80         16.80         16.80         16.80         16.80             0.00             0             0             0.00
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           24.30         18.90         20.00         20.10         19.30         20.00         20.00             0.00             58            129096        2553378.10
CITYBANK           THE CITY BANK LIMITED                  24.40         19.90         22.50         22.50         22.30         22.50         22.50             0.00             37            27994         625863.90
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         16.30         12.70         14.30         13.40         13.30         13.40         14.30             -0.90            14            4216          56477.60
CNATEX             C & A TEXTILES LTD.                    13.10         9.60          10.10         10.20         9.90          9.90          10.10             -0.20            72            81054         806418.50
CONFIDCEM          CONFIDENCE CEMENT LIMITED              91.90         79.20         80.80         80.70         79.20         80.10         80.80             -0.70            27            3490          278882.00
CONTININS          CONTINENTAL INSURANCE LIMITED          17.20         13.60         14.00         14.00         14.00         14.00         14.00             0.00             0             0             0.00
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         339.50        283.10        294.40        298.40        290.00        290.70        294.40            -3.70            51            2674          778706.00
DACCADYE           THE DACCA DYEING & MFC. CO. LT         20.00         10.90         13.00         13.40         12.50         12.70         13.00             -0.30            110           125678        1606433.90
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             28.00         18.00         22.50         22.50         22.10         22.20         22.50             -0.30            44            22525         503948.50
DBH                DELTA BRAC HOUSING FIN. CORP.          144.00        105.00        109.00        109.00        109.00        109.00        109.00            0.00             0             0             0.00
DBH1STMF           DBH FIRST MUTUAL FUND                  5.80          4.80          5.10          5.10          5.10          5.10          5.10              0.00             5             5162          26326.20
DELTALIFE          DELTA LIFE INSURANCE COMPANY           125.50        102.50        107.00        114.60        109.00        113.20        107.00            6.20             105           17097         1919882.70
DELTASPINN         DELTA SPINNERS LIMITED                 12.10         8.50          9.30          9.40          9.10          9.10          9.30              -0.20            101           163213        1491827.50
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         54.30         46.50         49.60         50.40         49.50         49.90         49.60             0.30             55            10716         536553.80
DESHBANDHU         DESHBANDHU POLYMER LIMITED             14.20         10.70         11.40         11.70         11.40         11.50         11.40             0.10             37            20337         235084.20
DHAKABANK          DHAKA BANK LIMITED                     20.50         16.50         17.80         18.20         17.70         18.00         17.80             0.20             15            5641          101192.90
DHAKAINS           DHAKA INSURANCE LIMITED                20.60         16.70         17.40         18.90         18.90         18.90         17.40             1.50             1             5             94.50
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              110.00        92.00         95.50         96.00         95.00         95.80         95.50             0.30             10            2060          197360.00
EASTERNINS         EASTERN INSURANCE COMPANY LTD          27.90         23.70         24.00         24.00         24.00         24.00         24.00             0.00             0             0             0.00
EASTLAND           EASTLAND INSURANCE COMPANY LTD         22.00         18.40         19.20         20.00         19.60         19.80         19.20             0.60             2             2578          51044.40
EBL                EASTERN BANK LIMITED                   30.50         25.00         25.50         25.50         25.50         25.50         25.50             0.00             4             2360          60180.00
EBL1STMF           EBL FIRST MUTUAL FUND                  4.60          4.20          4.20          4.30          4.20          4.30          4.20              0.10             11            30488         130213.40
EBLNRBMF           EBL NRB MUTUAL FUND                    4.50          4.20          4.30          4.30          4.30          4.30          4.20              0.10             2             900           3870.00
ECABLES            EASTERN CABLES LIMITED                 131.50        100.00        102.50        112.50        104.00        104.00        102.50            1.50             2             650           67608.50
EHL                EASTERN HOUSING LIMITED                42.10         34.30         35.30         36.90         35.00         36.70         35.30             1.40             53            20792         756953.40
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            80.20         50.00         54.10         57.00         54.00         56.80         54.10             2.70             208           72360         4053451.20
ENVOYTEX           ENVOY TEXTILES LIMITED                 46.30         36.80         38.60         38.70         37.50         38.10         38.60             -0.50            2             20            762.00
EXIM1STMF          EXIM BANK 1ST MUTUAL FUND              6.00          5.20          6.00          6.00          6.00          6.00          6.00              0.00             0             0             0.00
EXIMBANK           EXPORT IMPORT BANK OF BD LTD           9.00          8.20          8.30          8.40          8.30          8.40          8.30              0.10             44            32781         272882.30
FAMILYTEX          FAMILYTEX (BD) LTD.                    12.50         10.20         10.40         10.50         10.30         10.30         10.40             -0.10            45            41094         425286.80
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           33.70         26.80         28.50         28.70         28.20         28.40         28.50             -0.10            125           88328         2506210.90
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      11.90         9.60          10.20         10.50         10.10         10.20         10.20             0.00             16            12512         127467.20
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          81.50         62.00         74.10         76.90         74.00         76.90         74.10             2.80             15            2663          198328.20
FASFIN             FAS FINANCE & INVESTMENT LTD           13.40         10.50         11.00         11.00         11.00         11.00         11.00             0.00             1             250           2750.00
FBFIF              FIRST BANGLADESH FIXED INCOME FUND     5.80          5.80          5.80          5.80          5.80          5.80          5.80              0.00             0             0             0.00
FEDERALINS         FEDERAL INSURANCE COMPANY LTD          13.30         10.10         10.30         10.40         10.30         10.30         10.30             0.00             13            8669          89734.30
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  19.90         16.10         16.80         16.70         16.40         16.50         16.80             -0.30            9             7883          130186.10
FINEFOODS          FINE FOODS LIMITED                     9.30          8.00          8.10          8.20          8.00          8.20          8.10              0.10             21            3200          25950.00
FIRSTFIN           FIRST FINANCE LIMITED                  12.80         10.00         10.40         10.40         10.40         10.40         10.40             0.00             0             0             0.00
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         9.10          8.30          8.60          8.60          8.50          8.60          8.60              0.00             22            19567         166879.50
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           18.20         11.20         17.40         17.40         16.70         16.80         17.40             -0.60            91            89519         1522233.70
FUWANGFOOD         FU-WANG FOODS LIMITED                  17.30         13.70         14.30         14.50         14.20         14.40         14.30             0.10             48            23419         336465.50
GBBPOWER           GBB POWER LTD.                         19.20         16.30         17.30         17.20         17.00         17.10         17.30             -0.20            40            29631         506378.00
GENNEXT            GENERATION NEXT FASHIONS LTD.          11.00         8.70          8.80          8.90          8.80          8.90          8.80              0.10             48            106077        942487.90
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    31.10         22.70         26.50         26.40         26.00         26.10         26.50             -0.40            31            15065         395321.40
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         45.60         35.10         36.30         37.50         37.10         37.20         36.30             0.90             7             3350          124645.00
GOLDENSON          GOLDEN SON LIMITED                     32.80         26.00         28.30         28.40         28.00         28.00         28.30             -0.30            49            31060         871030.00
GP                 GRAMEENPHONE LIMITED                   273.00        239.00        242.80        244.90        242.20        242.60        242.80            -0.20            30            1543          374797.60
GPHISPAT           GPH ISPAT LTD.                         59.00         29.20         35.30         35.30         32.60         32.90         32.10             0.80             342           250194        8411674.60
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         86.00         66.20         69.60         67.50         67.10         67.30         69.60             -2.30            3             610           41151.00
GRAMEEN1           GRAMEEN MUTUAL FUND ONE                20.90         16.70         19.40         19.40         19.40         19.40         19.40             0.00             0             0             0.00
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            10.20         9.60          9.90          9.90          9.80          9.80          9.90              -0.10            4             2371          23265.80
GREENDELMF         GREEN DELTA MUTUAL FUND                5.20          4.50          4.90          4.90          4.90          4.90          4.90              0.00             10            4597          22525.30
GREENDELT          GREEN DELTA INSURANCE COMPANY          56.90         46.50         47.90         51.60         51.60         51.60         47.90             3.70             1             100           5160.00
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      16.60         13.10         13.50         13.40         13.20         13.20         13.50             -0.30            35            61917         819146.00
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         64.90         48.50         52.00         54.00         51.60         52.20         52.00             0.20             16            3519          182931.30
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         617.00        525.00        545.90        559.90        546.00        558.30        545.90            12.40            11            392           216560.00
HFL                HAMID FABRICS LTD.                     21.90         16.00         17.30         17.70         16.90         17.00         17.30             -0.30            23            20192         342390.00
HRTEX              H.R.TEXTILE MILLS LIMITED              24.60         18.50         19.10         19.10         19.10         19.10         19.10             0.00             0             0             0.00
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            34.20         28.10         28.90         28.90         28.90         28.90         28.90             0.00             0             0             0.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           990.00        960.00        968.00        967.50        965.50        966.50        968.00            -1.50            6             29            28035.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           168.00        137.30        139.80        141.00        140.00        140.50        139.80            0.70             2             1000          140500.00
ICB                INVESTMENT CORP OF BANGLADESH          108.80        99.20         101.70        103.90        101.10        102.60        101.70            0.90             52            6675          688829.50
ICB1STNRB          ICB AMCL FIRST NRB MUTUAL FUND         18.30         18.10         18.10         18.10         18.10         18.10         18.10             0.00             0             0             0.00
ICB2NDNRB          ICB AMCL 2ND NRB MUTUA FUND            8.00          7.40          7.50          7.50          7.40          7.50          7.50              0.00             3             2500          18700.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           4.50          4.10          4.20          4.30          4.20          4.30          4.20              0.10             7             2500          10550.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            4.70          4.30          4.50          4.50          4.50          4.50          4.50              0.00             0             0             0.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                6.80          5.70          6.30          6.30          6.20          6.20          6.30              -0.10            5             2985          18557.00
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 6.60          5.70          5.70          5.90          5.90          5.90          5.70              0.20             1             1000          5900.00
IDLC               IDLC FINANCE LIMITED                   65.30         53.00         54.80         54.80         54.80         54.80         54.80             0.00             0             0             0.00
IFADAUTOS          IFAD AUTOS LIMITED                     102.80        88.10         93.70         93.80         92.70         92.90         93.70             -0.80            141           30666         2856399.00
IFIC               INTL FINANCE INV & COMM BANK           21.80         18.00         18.10         18.40         18.10         18.20         18.10             0.10             4             1167          21184.70
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              4.70          4.20          4.30          4.30          4.20          4.20          4.30              -0.10            8             15756         66730.20
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             6.60          5.80          6.00          6.10          5.90          6.10          6.00              0.10             14            5151          30840.90
ILFSL              INT'L LEASING & FINANCIAL SERV         11.70         8.50          9.00          9.10          8.90          8.90          9.00              -0.10            16            12340         110810.00
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             12.30         9.30          9.80          9.50          9.50          9.50          9.80              -0.30            3             900           8550.00
INTECH             INTECH LIMITED                         15.60         12.20         12.80         13.10         12.70         12.80         12.80             0.00             31            22166         284044.90
IPDC               IPDC OF BANGLADESH LIMITED             33.00         22.10         23.60         23.00         22.10         22.20         23.60             -1.40            19            6831          152994.70
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         28.00         23.00         24.00         23.90         23.70         23.70         24.00             -0.30            18            5499          130490.40
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         16.90         13.10         14.70         14.40         14.20         14.30         14.70             -0.40            10            7000          100350.00
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         19.60         15.50         16.40         16.40         16.40         16.40         16.40             0.00             0             0             0.00
ISNLTD             INFORMATION SERVICES NETWORK L         16.00         12.50         14.60         14.60         14.60         14.60         14.60             0.00             0             0             0.00
ITC                IT CONSULTANTS LIMITED                 83.50         32.50         52.60         57.60         53.10         55.50         52.60             2.90             509           181288        10017451.80
JAMUNABANK         JAMUNA BANK LIMITED                    12.70         11.40         11.80         12.00         11.70         11.90         11.80             0.10             12            6262          74001.20
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             160.00        140.10        153.70        159.70        157.00        159.30        153.70            5.60             96            11570         1831254.60
JANATAINS          JANATA INSURANCE COMPANY LTD           12.80         11.30         11.60         11.80         11.80         11.80         11.60             0.20             1             137           1616.60
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    172.30        151.50        156.50        157.10        157.10        157.10        156.50            0.60             1             795           124894.50
KAY&QUE            KAY & QUE (BANGLADESH) LTD             23.40         16.00         17.50         17.50         17.50         17.50         17.50             0.00             0             0             0.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  23.20         18.30         19.60         19.80         19.30         19.40         19.60             -0.20            108           172283        3359317.00
KDSALTD            KDS ACCESSORIES LTD.                   93.50         59.90         70.00         73.00         69.80         71.80         70.00             1.80             309           104483        7494863.00
KEYACOSMET         KEYA COSMETICS LIMITED                 13.20         11.00         11.10         12.20         11.10         12.20         11.10             1.10             689           899128        10835544.10
KOHINOOR           KOHINOOR CHEMICAL CO (BD) LTD          401.20        320.00        365.10        365.10        365.10        365.10        365.10            0.00             0             0             0.00
KPCL               KHULNA POWER COMPANY LIMITED           80.20         74.30         76.00         76.60         76.00         76.50         76.00             0.50             77            26262         2001603.50
KPPL               KHULNA PRINTING & PACKAGING LTD.       15.40         10.40         11.80         12.00         11.90         12.00         11.80             0.20             36            17034         203700.30
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           86.50         69.00         71.70         72.00         71.50         71.50         71.70             -0.20            174           65373         4681831.90
LANKABAFIN         LANKABANGLA FINANCE LIMITED            43.00         26.50         39.80         40.30         38.70         39.20         39.80             -0.60            354           509965        20143772.80
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                36.00         26.60         27.40         27.70         27.20         27.50         27.40             0.10             23            10275         280310.00
LIBRAINFU          LIBRA INFUSIONS LIMITED                582.50        316.40        421.20        430.00        430.00        430.00        421.20            8.80             1             10            4300.00
LINDEBD            LINDE BANGLADESH LIMITED               1325.00       1070.00       1170.00       1170.00       1170.00       1170.00       1170.00           0.00             0             0             0.00
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            5.90          4.80          5.00          5.10          5.00          5.10          5.00              0.10             2             724           3660.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         10.40         6.10          6.60          6.60          6.40          6.50          6.60              -0.10            19            7085          46009.50
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.00         15.70         17.10         17.80         17.10         17.40         17.10             0.30             33            24820         434132.80
MARICO             MARICO BANGLADESH LIMITED              1454.00       1240.00       1240.00       1240.00       1240.00       1240.00       1240.00           0.00             0             0             0.00
MATINSPINN         MATIN SPINNING MILLS LTD.              42.50         39.00         40.60         40.30         40.10         40.20         40.60             -0.40            4             400           16090.00
MBL1STMF           MBL 1ST MUTUAL FUND                    7.20          5.60          6.20          6.60          6.60          6.60          6.20              0.40             1             500           3300.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            112.90        90.10         91.30         93.50         93.00         93.20         91.30             1.90             4             660           61540.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          68.90         56.30         58.50         59.10         58.50         58.90         58.50             0.40             17            3294          194221.20
MERCANBANK         MERCANTILE BANK LIMITED                11.40         10.00         10.50         10.50         10.30         10.50         10.50             0.00             13            8496          88576.00
MERCINS            MERCANTILE INSURANCE CO.LTD.           14.40         11.60         13.00         13.80         13.80         13.80         13.00             0.80             1             1             13.80
METROSPIN          METRO SPINNING LIMITED                 9.90          7.50          7.90          7.80          7.80          7.80          7.90              -0.10            2             1752          13665.60
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   29.00         22.10         22.50         23.20         22.40         22.40         22.50             -0.10            44            17300         389928.00
MICEMENT           M.I. CEMENT FACTORY LTD.               85.30         74.50         78.50         80.00         77.50         78.90         78.50             0.40             48            8178          644020.80
MIDASFIN           MIDAS FINANCING LIMITED                17.90         14.50         17.60         17.60         17.60         17.60         17.60             0.00             0             0             0.00
MIRACLEIND         MIRACLE INDUSTRIES LIMITED             40.60         26.80         28.80         28.70         28.30         28.40         28.80             -0.40            36            22513         641783.50
MITHUNKNIT         MITHUN KNITTING AND DYEING             66.50         58.00         59.60         60.00         59.20         59.40         59.60             -0.20            17            4358          258848.60
MJLBD              MJL BANGLADESH LIMITED                 102.20        84.90         86.20         89.00         85.60         88.00         86.20             1.80             128           20669         1811470.90
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           45.20         37.00         37.50         37.50         37.50         37.50         37.50             0.00             0             0             0.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               153.30        133.20        143.80        151.50        146.00        149.80        143.80            6.00             155           16200         2413757.40
MTB                MUTUAL TRUST BANK LIMITED              19.80         15.90         16.70         17.20         16.80         17.10         16.70             0.40             27            18779         317737.20
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         226.00        190.20        203.80        203.80        203.80        203.80        203.80            0.00             0             0             0.00
NAVANACNG          NAVANA CNG LIMITED                     52.90         45.00         46.70         48.80         46.20         48.40         46.70             1.70             102           29540         1423051.40
NBL                NATIONAL BANK LIMITED                  10.10         9.00          9.00          9.10          9.00          9.10          9.00              0.10             33            78203         706097.70
NCCBANK            N C C BANK LIMITED                     9.50          8.80          8.90          9.00          8.90          9.00          8.90              0.10             35            96269         859954.90
NCCBLMF1           NCCBL MUTUAL FUND-1                    6.90          5.70          6.50          6.50          6.50          6.50          6.50              0.00             0             0             0.00
NFML               NATIONAL FEED MILL LTD.                22.90         17.00         20.60         20.80         19.90         20.30         20.60             -0.30            140           100922        2057184.00
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         45.30         32.70         33.60         33.50         33.50         33.50         33.60             -0.10            4             1020          34170.00
NITOLINS           NITOL INSURANCE COMPANY LTD            27.80         21.10         23.70         23.70         23.70         23.70         23.70             0.00             0             0             0.00
NLI1STMF           NLI FIRST MUTUAL FUND                  9.70          9.00          9.30          9.30          9.30          9.30          9.30              0.00             0             0             0.00
NORTHRNINS         NORTHERN GENERAL INSURANCE CO.         19.60         15.50         16.60         17.00         17.00         17.00         16.60             0.40             1             10            170.00
NPOLYMAR           NATIONAL POLYMER IND LTD               90.00         70.00         73.00         73.00         73.00         73.00         73.00             0.00             0             0             0.00
NTC                NATIONAL TEA COMPANY LIMITED           635.00        600.00        617.10        617.10        617.10        617.10        617.10            0.00             0             0             0.00
OAL                OLYMPIC ACCESSORIES LTD.               38.40         30.70         34.70         36.00         34.20         35.20         34.70             0.50             263           173496        6141691.90
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             302.90        246.40        290.90        296.90        287.50        296.00        290.90            5.10             23            2616          770202.50
ONEBANKLTD         ONE BANK LIMITED                       16.70         14.40         15.80         15.80         15.50         15.60         15.80             -0.20            127           278881        4355117.60
ORIONINFU          ORION INFUSION LIMITED                 62.90         52.60         57.60         59.80         58.00         58.60         57.60             1.00             32            19281         1138945.30
ORIONPHARM         ORION PHARMA LTD.                      44.80         34.90         39.70         41.70         40.00         41.30         39.70             1.60             321           168096        6918105.60
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       33.80         25.00         30.70         29.60         29.60         29.60         30.70             -1.10            1             109           3226.40
PADMAOIL           PADMA OIL COMPANY LIMITED              185.90        161.50        173.10        185.90        175.00        184.60        173.10            11.50            232           25086         4554677.30
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            14.40         11.20         12.30         13.10         12.60         13.10         12.30             0.80             2             202           2645.20
PENINSULA          PENINSULA CHITTAGONG LIMITED           19.20         15.50         15.80         16.40         15.70         16.30         15.80             0.50             95            73112         1174602.00
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         17.50         15.00         16.20         16.40         16.40         16.40         16.20             0.20             1             5             82.00
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           4.70          4.10          4.30          4.30          4.30          4.30          4.30              0.00             1             200           860.00
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          26.90         21.20         21.40         23.20         23.20         23.20         21.40             1.80             1             1             23.20
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          25.80         19.30         22.10         22.00         21.60         21.80         22.10             -0.30            16            9320          203816.00
PHPMF1             PHP FIRST MUTUAL FUND                  4.70          4.00          4.20          4.20          4.10          4.20          4.20              0.00             46            35341         146973.10
PIONEERINS         PIONEER INSURANCE COMPANY LTD          35.00         34.00         35.00         35.00         35.00         35.00         35.00             0.00             0             0             0.00
PLFSL              PEOPLE'S LEASING & FIN'L SERV.         16.00         12.20         12.30         12.40         12.20         12.30         12.30             0.00             80            75986         935826.70
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         4.50          4.10          4.10          4.20          4.20          4.20          4.10              0.10             16            8923          37476.60
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         83.00         69.30         74.00         74.00         74.00         74.00         74.00             0.00             0             0             0.00
POWERGRID          POWER GRID COMPANY OF BD LTD.          55.00         46.00         47.90         48.00         47.10         47.70         47.90             -0.20            9             2767          131876.00
PRAGATIINS         PRAGATI INSURANCE LIMITED              28.60         25.00         25.30         25.30         25.30         25.30         25.30             0.00             0             0             0.00
PRAGATILIF         PRAGATI LIFE INSURANCE LTD.            113.50        103.10        105.00        105.00        105.00        105.00        105.00            0.00             0             0             0.00
PREMIERBAN         THE PREMIER BANK LIMITED               9.00          7.80          7.80          7.90          7.80          7.80          7.80              0.00             24            24789         194483.70
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           105.00        74.00         103.80        100.80        95.00         96.00         103.80            -7.80            30            8400          810000.50
PREMIERLEA         PREMIER LEASING & FINANCE LTD          10.20         8.10          9.40          9.80          9.50          9.60          9.40              0.20             22            50005         480898.00
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             4.70          4.30          4.50          4.50          4.40          4.50          4.50              0.00             3             1500          6700.00
PRIMEBANK          PRIME BANK LIMITED                     18.40         15.30         16.90         16.70         15.30         16.70         16.90             -0.20            7             8000          130800.00
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         13.30         7.80          8.40          8.40          8.40          8.40          8.40              0.00             0             0             0.00
PRIMEINSUR         PRIME INSURANCE COMPANY LTD            17.20         13.00         13.00         14.30         14.30         14.30         13.00             1.30             2             200           2860.00
PRIMELIFE          PRIME ISLAMI LIFE INSURANCE            76.10         36.00         69.50         71.50         71.50         71.50         69.50             2.00             1             500           35750.00
PRIMETEX           PRIME TEXTILE SPINNING MILLS           18.80         14.50         16.30         15.40         15.30         15.30         16.30             -1.00            2             4100          62830.00
PROGRESLIF         PROGRESSIVE LIFE INS. CO. LTD          55.00         55.00         55.00         55.00         55.00         55.00         55.00             0.00             0             0             0.00
PROVATIINS         PROVATI INSURANCE CO. LTD              16.00         12.60         15.00         15.00         15.00         15.00         15.00             0.00             0             0             0.00
PTL                PARAMOUNT TEXTILE LIMITED              17.90         14.00         15.30         15.40         15.20         15.30         15.30             0.00             8             5842          89108.20
PUBALIBANK         PUBALI BANK LIMITED                    22.10         17.10         19.30         19.00         17.10         18.50         19.30             -0.80            16            7782          143972.70
QSMDRYCELL         QUASEM DRYCELLS LIMITED                135.00        92.00         96.00         97.70         93.20         94.10         96.00             -1.90            134           29524         2822142.20
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            42.50         37.30         38.50         39.00         38.00         38.40         38.50             -0.10            3             1695          65107.70
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              74.60         62.70         65.90         65.90         65.10         65.50         65.90             -0.40            33            5061          331121.30
RANFOUNDRY         RANGPUR FOUNDRY LTD                    123.00        104.50        109.40        107.20        106.70        107.00        109.40            -2.40            15            4600          491539.90
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     17.60         13.50         15.00         15.20         13.50         14.80         15.00             -0.20            13            2183          31876.60
RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         1600.00       1550.00       1550.00       1550.00       1550.00       1550.00       1550.00           0.00             0             0             0.00
REGENTTEX          REGENT TEXTILE MILLS LTD.              24.30         18.00         19.30         20.30         19.20         20.20         19.30             0.90             618           602576        12117420.50
RELIANCE1          1ST SCHEME OF RELIANCE INS. MF         6.10          6.10          6.70          6.10          6.10          6.10          6.70              -0.60            1             1500          9150.00
RELIANCINS         RELIANCE INSURANCE LTD                 52.00         46.00         40.90         40.90         40.90         40.90         40.90             0.00             0             0             0.00
REPUBLIC           REPUBLIC INSURANCE COMPANY LTD         17.50         14.00         14.30         15.00         14.00         15.00         14.30             0.70             6             5520          80700.00
RNSPIN             R. N. SPINNING MILLS LIMITED           26.60         21.50         22.80         22.90         22.30         22.90         22.80             0.10             20            6928          156084.40
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   52.10         42.00         44.00         44.00         43.10         43.20         44.00             -0.80            51            29491         1280838.30
RUPALIBANK         RUPALI BANK LIMITED                    38.00         30.20         30.80         30.30         30.30         30.30         30.80             -0.50            4             2000          60600.00
RUPALIINS          RUPALI INSURANCE COMPANY LTD           19.40         16.30         18.50         18.50         18.50         18.50         18.50             0.00             0             0             0.00
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         45.50         30.20         43.00         42.40         41.60         42.00         43.00             -1.00            33            28946         1221092.40
SAFKOSPINN         SAFKO SPINNING MILLS LTD               20.50         16.40         17.20         17.00         17.00         17.00         17.20             -0.20            3             2000          34000.00
SAIFPOWER          SAIF POWERTEC LIMITED                  72.80         60.00         64.20         65.00         63.10         63.50         64.20             -0.70            91            35860         2280560.00
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               17.00         12.80         13.30         13.40         13.10         13.30         13.30             0.00             68            134345        1786199.00
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               17.90         13.70         14.10         14.00         14.00         14.00         14.10             -0.10            2             805           11270.00
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         32.00         26.70         27.90         28.40         27.70         27.90         27.90             0.00             49            24323         677339.10
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            15.50         12.80         13.40         13.50         13.20         13.30         13.40             -0.10            30            33696         448858.00
SAMATALETH         SAMATA LEATHER COMPLEX LTD             30.00         25.10         27.80         27.80         27.80         27.80         27.80             0.00             0             0             0.00
SAMORITA           SAMORITA HOSPITAL LIMITED              82.00         70.10         71.90         71.70         70.80         71.10         71.90             -0.80            20            2748          195873.70
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         41.70         36.00         38.10         38.00         38.00         38.00         38.10             -0.10            2             600           22800.00
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           64.70         35.70         41.60         43.60         42.00         43.40         41.60             1.80             163           73531         3163956.50
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         9.20          7.50          8.90          9.00          9.00          9.00          8.90              0.10             2             10000         90000.00
SEMLLECMF          SEML LECTURE EQUITY MANAGEMENT FUND    12.00         8.00          9.80          9.80          9.80          9.80          9.80              0.00             0             0             0.00
SHAHJABANK         SHAHJALAL ISLAMI BANK LTD.             13.40         11.50         11.90         11.70         11.70         11.70         11.90             -0.20            19            3438          40224.60
SHASHADNIM         SHASHA DENIMS LTD.                     42.20         37.00         39.90         40.00         39.20         39.90         39.90             0.00             11            9384          369532.00
SHURWID            SHURWID INDUSTRIES LTD.                22.00         10.30         10.70         10.70         10.40         10.70         10.70             0.00             8             3550          37295.00
SIBL               SOCIAL ISLAMI BANK LIMITED             15.30         13.20         13.70         14.00         13.60         13.90         13.70             0.20             36            46048         635927.90
SIMTEX             SIMTEX INDUSTRIES LTD.                 23.40         19.00         20.70         21.30         20.60         20.70         20.70             0.00             54            21504         452364.30
SINGERBD           SINGER BANGLADESH LIMITED              191.90        142.40        146.30        146.30        143.00        143.80        146.30            -2.50            140           25052         3622259.20
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          42.50         28.00         35.10         36.00         33.60         34.10         35.10             -1.00            69            36686         1253768.80
SONARBAINS         SONAR BANGLA INSURANCE LTD.            16.40         13.70         15.90         15.90         15.90         15.90         15.90             0.00             0             0             0.00
SONARGAON          SONARGAON TEXTILES LIMITED             13.00         8.80          9.80          10.60         9.90          9.90          9.80              0.10             4             1250          12705.00
SOUTHEASTB         SOUTHEAST BANK LIMITED                 17.80         16.30         17.00         17.70         16.70         16.80         17.00             -0.20            37            31160         530990.00
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            12.00         10.00         10.50         10.40         10.10         10.40         10.50             -0.10            7             2421          25048.30
SPCL               SHAHJIBAZAR POWER CO. LTD.             130.80        104.00        110.00        111.00        108.40        108.70        110.00            -1.30            86            16460         1797291.20
SPPCL              SUMMIT PURBANCHOL POWER COMPANY LTD.   61.00         54.60         57.20         57.00         56.60         57.00         57.20             -0.20            36            13514         770109.60
SQUARETEXT         SQUARE TEXTILES LIMITED                77.00         71.20         72.60         72.70         72.50         72.60         72.60             0.00             8             1264          91863.40
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         274.00        245.00        264.70        265.50        264.20        265.40        264.70            0.70             55            6364          1686067.90
STANCERAM          STANDARD CERAMIC INDS LIMITED          55.00         43.60         44.80         44.80         44.80         44.80         44.80             0.00             0             0             0.00
STANDARINS         STANDARD INSURANCE LIMITED             15.00         12.50         12.90         12.90         12.90         12.90         12.90             0.00             0             0             0.00
STANDBANKL         STANDARD BANK LIMITED                  9.70          9.00          9.00          9.10          9.00          9.00          9.00              0.00             24            50129         451181.00
SUMITPOWER         SUMMIT POWER LIMITED                   43.80         39.10         42.20         42.20         41.20         41.30         42.20             -0.90            136           104517        4356475.00
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      38.50         26.10         32.90         32.50         32.50         32.50         32.90             -0.40            1             27            877.50
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          20.00         15.50         15.60         15.60         15.60         15.60         15.60             0.00             0             0             0.00
TALLUSPIN          TALLU SPINNING MILLS LIMITED           26.90         17.00         23.50         23.60         23.00         23.00         23.50             -0.50            44            42900         1000659.00
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         51.00         41.90         44.40         46.00         44.30         45.80         44.40             1.40             114           49805         2260945.60
TOSRIFA            TOSRIFA INDUSTRIES LIMITED             20.50         16.10         16.80         17.20         16.80         16.90         16.80             0.10             41            13210         224258.60
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             4.90          4.30          4.30          4.40          4.30          4.30          4.30              0.00             25            85422         367414.60
TRUSTBANK          TRUST BANK LIMITED                     24.40         19.60         20.20         20.20         20.20         20.20         20.20             0.00             1             5             101.00
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     14.10         10.00         11.40         11.40         11.10         11.10         11.40             -0.30            41            27874         312212.40
UCB                UNITED COMMERCIAL BANK LTD.            22.30         19.30         21.00         20.90         20.40         20.50         21.00             -0.50            201           218485        4488739.00
UNIONCAP           UNION CAPITAL LIMITED                  17.30         14.00         14.90         14.90         14.60         14.70         14.90             -0.20            24            27693         407061.50
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            54.80         45.10         45.90         46.50         46.10         46.40         45.90             0.50             9             1511          70060.10
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               8.20          5.70          6.00          6.10          5.90          6.00          6.00              0.00             318           678819        4068940.60
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 170.70        140.20        160.90        161.40        159.40        159.90        160.90            -1.00            145           25578         4095211.50
USMANIAGL          USMANIA GLASS SHEET FAC LTD            97.00         84.90         85.50         86.10         86.00         86.00         85.50             0.50             2             200           17204.20
UTTARABANK         UTTARA BANK LIMITED                    23.00         20.20         21.30         21.70         20.60         21.10         21.30             -0.20            15            8476          179777.60
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         65.00         55.20         57.30         58.20         57.50         58.00         57.30             0.70             7             1950          112320.00
VAMLBDMF1          VANGUARD AML BD FINANCE MUTUAL FUND ON 13.20         8.80          8.80          8.80          8.80          8.80          8.80              0.00             0             0             0.00
WATACHEM           WATA CHEMICALS LTD.                    192.40        147.00        151.90        151.00        147.00        149.30        151.90            -2.60            7             572           85409.20
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           26.90         21.90         23.50         24.30         22.90         23.40         23.50             -0.10            19            6771          158312.30
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   26.50         17.40         26.00         26.30         25.50         25.60         26.00             -0.40            18            10561         272844.00
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               23.50         20.30         21.30         22.00         21.60         21.80         21.30             0.50             4             2528          55081.20

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

Leave a Reply

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

*

%d bloggers like this: