Home | Breaking News | Chittagong Stock Exchange Limited MARKET SUMMARY

Chittagong Stock Exchange Limited MARKET SUMMARY

Date: 21 Mar 2016
CASPI (CSE All Share Price Index)    : 13673.9677       Issues Traded           : 230
Change in Index (Value)              :    31.9324       Issues Gained           : 114
Change in Index (%)                  :    0.2341        Issues Incurred Loss    : 78
CSE-30 Index                         : 12328.4396       Issues Remained Unchange: 38
Change in Index (%)                  :    0.1988    
Change in Index (Value)              :    24.4603   
CSCX (CSE Selective Categories Index): 8304.8235 
Change in Index (%)                  :    0.2277    
Change in Index (Value)              :    18.8708   
CSE 50 (Benchmark Index)       : 994.1359  
Change in Index (%)                  :    0.2374    
Change in Index (Value)              :    2.3545    
CSI (CSE SHARIAH Index)              : 949.9273  
Change in Index (%)                  :    -0.1741   
Change in Index (Value)              :    -1.6568   
Turnover in Value in Taka      : 245,927,431.10
Turnover in Volume             : 9499339
Contract Numbers               : 12395
Issued Capital in Taka         : 550,043,620,080.00
Closing Market Capital in Taka : 2,415,684,298,622.90
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        4.30         4.50           -0.20        46372            20             200499.60
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               22.50        22.80          -0.30        11700            23             264144.00
22002    ABBANK AB BANK LIMITED                         18.40        18.30          0.10         8987             29             165160.30
13003    ACI ADVANCED CHEMICAL INDUSTRIES               551.60       548.20         3.40         123              3              67850.00
13021    ACIFORMULA ACI FORMULATIONS LIMITED            177.50       177.90         -0.40        1240             9              220670.00
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          55.20        55.00          0.20         3112             11             171740.80
13029    AFCAGROAFC AGRO BIOTECH LTD.                   72.10        75.30          -3.20        12232            23             883394.00
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            52.30        52.50          -0.20        13764            54             721083.60
24006    AGNISYSL AGNI SYSTEMS LIMITED                  20.10        19.90          0.20         34303            36             690611.70
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           14.50        14.40          0.10         84935            42             1229358.20
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               29.20        30.90          -1.70        209005           241            6281844.70
32021    AMANFEEDAMAN FEED LIMITED                      72.60        73.70          -1.10        68663            179            5013089.00
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         290.00       285.00         5.00         5                1              1450.00
16003    ANWARGALV ANWAR GALVANIZING LIMITED            66.10        65.20          0.90         890              9              58704.50
14001    APEXFOODS APEX FOODS LIMITED                   113.10       113.50         -0.40        1140             9              128923.00
17001    APEXTANRY APEX TANNERY LIMITED                 115.80       113.50         2.30         848              15             97684.00
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        17.60        17.50          0.10         73993            87             1306918.30
15005    ARAMITCEM ARAMIT CEMENT LIMITED                35.10        35.50          -0.40        19606            62             691175.00
12044    ARGONDENIMARGON DENIMS LIMITED                 26.50        26.00          0.50         1566             4              41499.00
11035    ASIAINS ASIA INSURANCE LIMITED                 14.00        14.00          0.00         1802             6              25228.00
21044    ATCSLGFASIAN TIGER SANDHANI LIFE GROWTH FUND   7.30         7.10           0.20         4993             15             36209.60
14018    BANGAS BANGAS LIMITED                          190.20       191.00         -0.80        425              7              80855.00
22022    BANKASIA BANK ASIA LIMITED                     17.20        17.30          -0.10        22517            29             387218.20
20011    BARKAPOWERBARAKA POWER LIMITED                 28.60        28.30          0.30         32911            76             935866.50
32009    BATBC BRITISH AMERICAN TOBACCO BD CO           2445.00      2457.70        -12.70       20               1              48900.00
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       19.40        19.30          0.10         3761             9              71957.10
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            37.10        36.70          0.40         39342            83             1457697.60
24004    BDCOM BDCOM ONLINE LIMITED                     23.50        23.20          0.30         7180             14             167899.00
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       15.60        15.00          0.60         39564            36             614166.30
16013    BDLAMPS BANGLADESH LAMPS LIMITED               184.30       185.50         -1.20        62               6              11392.20
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               42.00        40.40          1.60         59859            99             2505249.30
16017    BDWELDING BD WELDING ELECTRODES LIMITED        16.90        16.70          0.20         32150            43             543997.50
14021    BEACHHATCH BEACH HATCHERY  LTD.                14.00        13.90          0.10         51780            40             725100.00
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         18.00        17.30          0.70         24003            33             435151.50
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    50.50        50.00          0.50         7955             22             404285.50
32003    BEXIMCO BEXIMCO LIMITED                        29.00        28.90          0.10         241116           278            6999209.90
11010    BGIC BD GENERAL INSURANCE COMPANY              16.30        16.40          -0.10        2427             3              39570.10
25011    BIFC BD INDUSTRIAL FINANCE CO. LTD             10.00        11.00          -1.00        494              2              4925.60
22029    BRACBANK BRAC BANK LIMITED                     44.50        43.70          0.80         6855             21             304849.40
32004    BSC BD SHIPPING CORPORATION LTD                325.30       325.00         0.30         818              39             266022.50
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       107.30       107.00         0.30         27801            121            2989791.50
16032    BSRMLTDBANGLADESH STEEL RE-ROLLING MILLS LTD.  173.40       163.70         9.70         34992            165            5935594.10
16022    BSRMSTEEL BSRM STEELS LIMITED                  88.30        86.10          2.20         52152            136            4588584.40
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           86.80        84.40          2.40         26317            80             2272210.80
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             7.90         7.90           0.00         6200             5              47980.00
11006    CENTRALINS CENTRAL INSURANCE COMPANY LTD       16.10        15.10          1.00         83               1              1336.30
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         20.20        20.20          0.00         34485            58             693426.30
22006    CITYBANK THE CITY BANK LIMITED                 22.10        21.60          0.50         42703            37             944792.30
12053    CNATEXC & A TEXTILES LTD.                      10.40        10.20          0.20         213494           183            2214291.70
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            79.70        80.10          -0.40        8043             38             641725.30
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           283.90       284.10         -0.20        1541             41             437526.50
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        13.40        13.90          -0.50        145290           173            1972675.80
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          22.30        21.60          0.70         18833            25             416856.50
25018    DBH DELTA BRAC HOUSING FIN. CORP.              110.00       104.90         5.10         300              3              33000.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         113.00       114.90         -1.90        4662             14             531148.60
12023    DELTASPINN DELTA SPINNERS LIMITED              9.30         9.10           0.20         211641           107            1968949.10
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           49.90        50.00          -0.10        11001            22             550885.30
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          12.30        12.30          0.00         48159            52             597350.10
22014    DHAKABANK DHAKA BANK LIMITED                   17.50        17.40          0.10         4141             10             72449.20
22017    DUTCHBANGL DUTCH-BANGLA BANK LIMITED           95.00        94.00          1.00         1000             3              95000.00
22025    EBL EASTERN BANK LIMITED                       27.90        28.50          -0.60        17800            30             504160.00
21018    EBL1STMF EBL FIRST MUTUAL FUND                 4.30         4.30           0.00         2099             4              9025.70
16015    ECABLES EASTERN CABLES LIMITED                 107.10       112.00         -4.90        41               7              4390.80
18002    EHL EASTERN HOUSING LIMITED                    37.10        36.40          0.70         13075            30             485385.40
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          59.40        59.20          0.20         138859           377            8417267.70
12043    ENVOYTEXENVOY TEXTILES LIMITED                 38.50        38.40          0.10         3183             9              121228.70
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          8.40         8.50           -0.10        84462            59             716064.80
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   10.80        10.50          0.30         207224           186            2238655.50
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            27.60        27.60          0.00         65655            142            1826717.50
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    10.80        10.70          0.10         13470            12             145232.40
10005    FAREASTLIF FAREAST ISLAMI LIFE INSURANCE       72.10        79.80          -7.70        513              2              36986.00
25017    FASFIN FAS FINANCE & INVESTMENT LTD            11.00        10.90          0.10         250              1              2750.00
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       10.50        10.40          0.10         9353             15             97166.00
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 17.20        16.70          0.50         8545             26             145865.00
14022    FINEFOODS FINE FOODS LIMITED                   8.10         8.10           0.00         6644             6              53816.40
25004    FIRSTFINFIRST FINANCE LIMITED                  10.40        10.40          0.00         1904             2              19801.60
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      8.90         9.00           -0.10        106378           64             950080.70
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         18.60        18.70          -0.10        223467           188            4214000.30
14017    FUWANGFOOD FU-WANG FOODS LIMITED               16.20        16.40          -0.20        151821           201            2479111.30
20014    GBBPOWERGBB POWER LTD.                         17.10        17.00          0.10         13563            22             231877.30
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           9.30         8.90           0.40         666862           364            6132086.20
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       27.20        25.90          1.30         67875            114            1831093.90
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             36.80        37.00          -0.20        1250             5              46200.00
16021    GOLDENSON GOLDEN SON LIMITED                   28.20        28.10          0.10         41879            53             1182107.80
26001    GP GRAMEENPHONE LIMITED                        239.90       240.70         -0.80        8211             62             1969689.00
16024    GPHISPATGPH ISPAT LTD.                         30.70        30.40          0.30         81280            99             2511352.20
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       67.00        68.00          -1.00        500              1              33500.00
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          9.70         9.70           0.00         14592            15             141646.00
21028    GREENDELMF GREEN DELTA MUTUAL FUND             4.80         4.80           0.00         1500             5              7220.00
11003    GREENDELT GREEN DELTA INSURANCE COMPANY        46.50        48.00          -1.50        145              2              6748.50
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    13.20        13.20          0.00         9201             18             121953.20
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      50.70        51.40          -0.70        2120             15             107518.30
12052    HFLHAMID FABRICS LTD.                          17.80        17.30          0.50         20004            61             353585.20
12024    HRTEX H.R.TEXTILE MILLS LIMITED                19.30        19.00          0.30         506              2              9758.00
12049    HWAWELLTEXHWA WELL TEXTILES (BD) LTD.          29.00        28.80          0.20         2000             2              58000.00
40001    IBBLPBOND IBBL MUDARABA PERPETUAL BOND         973.00       966.50         6.50         5                1              4865.00
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           139.00       138.00         1.00         257              3              35723.00
25001    ICB INVESTMENT CORP OF BANGLADESH              101.90       101.20         0.70         720              6              73626.00
21015    ICB2NDNRB ICB AMCL 2ND NRB MUTUA FUND          7.60         7.50           0.10         1200             2              9120.00
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         4.20         4.30           -0.10        1500             3              6300.00
21019    ICBAMCL2ND ICB AMCL SECOND MUTUAL FUND         4.50         4.50           0.00         500              1              2250.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             6.30         6.30           0.00         893              2              5625.90
21042    ICBSONALI1ICB AMCL SONALI BANK LIMITED 1ST MUT 5.90         5.80           0.10         203              1              1197.70
25002    IDLC IDLC FINANCE LIMITED                      51.90        50.80          1.10         2787             11             142983.80
16031    IFADAUTOSIFAD AUTOS LIMITED                    92.00        92.00          0.00         35041            127            3234135.50
22010    IFIC INTL FINANCE INV & COMM BANK              18.30        18.40          -0.10        18797            17             344208.10
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            4.20         4.20           0.00         1747             5              7337.40
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          5.90         5.90           0.00         1216             4              7174.40
25015    ILFSL INT'L LEASING & FINANCIAL SERV           8.80         8.90           -0.10        23000            30             203500.00
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          9.50         9.50           0.00         20               1              190.00
24005    INTECH INTECH LIMITED                          12.80        12.80          0.00         17065            16             219128.70
25012    IPDC IPDC OF BANGLADESH LIMITED                22.20        21.90          0.30         4133             11             93229.50
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      23.50        23.60          -0.10        15964            41             375604.90
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      14.10        14.10          0.00         11060            14             155556.00
24009    ITCIT CONSULTANTS LIMITED                      52.80        51.70          1.10         25354            93             1340724.00
22028    JAMUNABANK JAMUNA BANK LIMITED                 11.80        11.70          0.10         1839             7              21736.70
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           152.30       152.20         0.10         405              5              61626.50
11005    JANATAINS JANATA INSURANCE COMPANY LTD         11.70        12.30          -0.60        1698             4              19747.80
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     156.00       155.70         0.30         110              2              17160.00
16014    KAY&QUE KAY & QUE (BANGLADESH) LTD             18.00        19.10          -1.10        300              1              5400.00
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  20.00        20.10          -0.10        75072            102            1513282.30
16034    KDSALTDKDS ACCESSORIES LTD.                    66.80        68.80          -2.00        57522            160            3861399.50
13017    KEYACOSMET KEYA COSMETICS LIMITED              14.70        14.60          0.10         1402366          972            20782789.70
20010    KPCL KHULNA POWER COMPANY LIMITED              73.00        73.10          -0.10        50207            98             3683299.50
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           11.90        12.00          -0.10        4500             9              53705.00
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        72.40        72.70          -0.30        33254            91             2415903.70
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         33.20        31.90          1.30         155987           218            5144592.40
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             28.60        27.70          0.90         56758            88             1626646.10
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      6.50         6.50           0.00         60639            33             394153.70
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            17.90        16.80          1.10         53118            53             946795.70
13022    MARICO MARICO BANGLADESH LIMITED               1328.40      1300.00        28.40        9990             17             13270320.00
12048    MATINSPINNMATIN SPINNING MILLS LTD.            40.80        40.50          0.30         1800             2              73400.00
21033    MBL1STMF MBL 1ST MUTUAL FUND                   6.30         6.00           0.30         1                1              6.30
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       57.60        57.40          0.20         1290             9              74260.00
22023    MERCANBANK MERCANTILE BANK LIMITED             10.60        10.50          0.10         97669            41             1036369.60
11034    MERCINS MERCANTILE INSURANCE CO.LTD.           13.00        12.70          0.30         368              2              4784.00
12035    METROSPIN METRO SPINNING LIMITED               7.90         7.60           0.30         2100             5              16520.00
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      22.20        21.90          0.30         35140            45             779141.50
15010    MICEMENT M.I. CEMENT FACTORY LTD.              79.40        80.50          -1.10        7475             64             597233.00
25005    MIDASFIN MIDAS FINANCING LIMITED               17.60        17.90          -0.30        7400             20             129977.50
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          30.70        30.70          0.00         56214            109            1759033.80
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          59.40        59.00          0.40         5272             16             313259.60
20012    MJLBD MJL BANGLADESH LIMITED                   87.60        88.30          -0.70        10392            68             911963.10
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            141.10       142.60         -1.50        2803             22             396376.40
22018    MTBMUTUAL TRUST BANK LIMITED                   17.30        17.30          0.00         9975             19             173631.90
16023    NAVANACNG NAVANA CNG LIMITED                   47.40        48.50          -1.10        13755            36             656669.20
22003    NBL NATIONAL BANK LIMITED                      9.10         9.00           0.10         42752            27             386035.60
22016    NCCBANK N C C BANK LIMITED                     9.20         9.10           0.10         63909            41             582163.70
32020    NFMLNATIONAL FEED MILL LTD.                    19.80        19.50          0.30         23050            42             455784.00
32005    NPOLYMAR NATIONAL POLYMER IND LTD              71.90        72.00          -0.10        2864             11             206062.20
16033    OALOLYMPIC ACCESSORIES LTD.                    34.20        35.30          -1.10        167381           319            5780948.70
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             294.30       288.90         5.40         1735             17             510569.50
22021    ONEBANKLTD ONE BANK LIMITED                    12.70        12.70          0.00         117007           63             1487062.50
13008    ORIONINFU ORION INFUSION LIMITED               65.90        69.70          -3.80        31964            88             2124421.80
13027    ORIONPHARMORION PHARMA LTD.                    39.50        39.40          0.10         93175            178            3699433.90
10011    PADMALIFEPADMA ISLAMI LIFE INSURANCE LTD.      29.00        28.90          0.10         30               1              870.00
20002    PADMAOIL PADMA OIL COMPANY LIMITED             171.60       173.90         -2.30        4453             43             768000.20
11027    PARAMOUNT PARAMOUNT INSURANCE CO. LTD          13.00        12.40          0.60         1                1              13.00
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          16.90        16.80          0.10         35944            63             609360.20
11002    PEOPLESINS PEOPLES INSURANCE COMPANY LTD.      16.00        16.20          -0.20        15               1              240.00
21025    PF1STMF PHOENIX FIN. 1ST MUTUAL FUND           4.30         4.30           0.00         500              1              2150.00
25016    PHOENIXFIN PHOENIX FINANCE & INVESTMENTS       21.50        21.20          0.30         2700             6              58380.00
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.10         4.10           0.00         4209             10             17256.90
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           12.60        12.40          0.20         27200            52             341026.00
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.10         4.10           0.00         6154             16             25296.40
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        53.20        52.20          1.00         15906            42             844807.50
22031    PREMIERBAN THE PREMIER BANK LIMITED            8.20         8.10           0.10         32780            36             268277.80
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         99.00        102.00         -3.00        3780             19             376743.00
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       9.50         9.70           -0.20        9086             14             86527.00
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          4.50         4.40           0.10         4280             6              19260.00
22013    PRIMEBANK PRIME BANK LIMITED                   15.80        15.90          -0.10        4379             9              69738.20
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        8.60         8.60           0.00         56596            28             490785.20
10009    PRIMELIFE PRIME ISLAMI LIFE INSURANCE          69.00        72.00          -3.00        61285            12             4313381.50
12002    PRIMETEX PRIME TEXTILE SPINNING MILLS          16.50        16.00          0.50         4000             5              66000.00
11037    PROVATIINS PROVATI INSURANCE CO. LTD           14.00        15.00          -1.00        320              2              4480.00
12046    PTLPARAMOUNT TEXTILE LIMITED                   16.30        15.40          0.90         52506            80             846022.10
22007    PUBALIBANK PUBALI BANK LIMITED                 18.30        18.30          0.00         19711            32             359721.20
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             93.50        93.30          0.20         20611            66             1939693.80
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         36.00        37.10          -1.10        3225             5              116398.10
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           63.60        64.90          -1.30        6056             27             385286.60
16016    RANFOUNDRY RANGPUR FOUNDRY LTD                 109.90       109.20         0.70         1670             14             183638.00
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       15.40        15.00          0.40         2463             11             37934.60
12058    REGENTTEXREGENT TEXTILE MILLS LTD.             20.80        20.50          0.30         382184           577            7996137.80
12038    RNSPIN R. N. SPINNING MILLS LIMITED            24.40        24.20          0.20         25039            49             607960.20
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  43.50        43.50          0.00         9686             32             422623.50
22005    RUPALIBANK RUPALI BANK LIMITED                 29.80        30.00          -0.20        8488             20             252391.30
11001    RUPALIINS RUPALI INSURANCE COMPANY LTD         17.00        17.00          0.00         50               1              850.00
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      39.00        39.80          -0.80        1013             5              39527.00
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            17.20        17.00          0.20         5461             14             93533.20
18010    SAIFPOWERSAIF POWERTEC LIMITED                 63.30        62.90          0.40         12025            42             759104.00
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              14.70        14.60          0.10         125266           68             1841892.10
12030    SAIHAMTEX SAIHAM TEXTILE MILLS LTD             15.00        14.70          0.30         1070             6              16060.00
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       28.90        28.20          0.70         44940            82             1301960.00
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          13.60        13.50          0.10         23321            37             318698.20
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      38.00        38.00          0.00         2440             6              92720.00
21034    SEBL1STMF SOUTHEAST BANK 1ST MUTUAL FUND       9.00         9.00           0.00         1000             1              9000.00
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          11.80        11.90          -0.10        2832             12             33273.90
12054    SHASHADNIMSHASHA DENIMS LTD.                   41.10        40.90          0.20         6160             22             252666.50
16028    SHURWIDSHURWID INDUSTRIES LTD.                 11.00        11.50          -0.50        7850             14             86043.00
22027    SIBL SOCIAL ISLAMI BANK LIMITED                13.60        13.70          -0.10        20369            25             277118.40
12057    SIMTEXSIMTEX INDUSTRIES LTD.                   20.90        20.90          0.00         28389            50             596630.90
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       34.10        33.30          0.80         96180            194            3296328.00
12022    SONARGAON SONARGAON TEXTILES LIMITED           9.70         9.70           0.00         249              1              2415.30
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              16.80        16.50          0.30         81850            65             1368092.00
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         10.10        10.30          -0.20        17375            15             177201.50
20017    SPCLSHAHJIBAZAR POWER CO. LTD.                 112.60       113.00         -0.40        14164            91             1596351.90
20015    SPPCLSUMMIT PURBANCHOL POWER COMPANY LTD.      47.80        48.80          -1.00        34314            88             1653943.10
12034    SQUARETEXT SQUARE TEXTILES LIMITED             72.80        73.00          -0.20        545              4              39676.00
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      260.10       262.40         -2.30        12852            125            3350981.50
22020    STANDBANKL STANDARD BANK LIMITED               9.00         9.00           0.00         11125            15             100235.00
20004    SUMITPOWER SUMMIT POWER LIMITED                37.10        37.40          -0.30        127183           230            4749858.30
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    32.80        32.70          0.10         27               1              885.60
11030    TAKAFULINS TAKAFUL ISLAMI INSURANCE LTD.       15.10        15.70          -0.60        500              1              7550.00
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         23.20        23.90          -0.70        84150            82             1979430.00
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        43.50        44.60          -1.10        52619            121            2307080.90
12056    TOSRIFATOSRIFA INDUSTRIES LIMITED              17.80        17.90          -0.10        27040            53             485913.20
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           4.30         4.30           0.00         2029             4              8724.70
22032    TRUSTBANK TRUST BANK LIMITED                   19.80        19.70          0.10         9537             9              189301.60
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      12.20        11.40          0.80         87128            129            1056713.20
22004    UCBUNITED COMMERCIAL BANK LTD.                 17.00        17.20          -0.20        150296           155            2567856.90
25013    UNIONCAP UNION CAPITAL LIMITED                 14.90        14.40          0.50         1                1              14.90
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           49.00        46.90          2.10         54575            113            2652938.00
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             5.90         5.90           0.00         454560           206            2684535.00
20018    UPGDCLUNITED POWER GENERATION & DISTRIBUTION C 157.60       157.00         0.60         19649            108            3101812.70
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          86.50        88.00          -1.50        5                2              432.40
22024    UTTARABANK UTTARA BANK LIMITED                 21.20        20.50          0.70         17069            24             361123.70
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         23.50        23.20          0.30         26831            58             638712.70
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 25.20        25.20          0.00         39680            58             996797.50
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               22.20        21.70          0.50         105              2              2326.00

------------------------------------------------------------------------------------------------------------------------------------------
 
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
16019 SINGERBD  SINGER BANGLADESH LIMITED                                142.90        144.10       142.00       17953             87         2565410.20

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
TUNGHAI            12.20      11.40          0.80            7.0175
CENTRALINS         16.10      15.10          1.00            6.6225
MALEKSPIN          17.90      16.80          1.10            6.5476
BSRMLTD            173.40     163.70         9.70            5.9255
PTL                16.30      15.40          0.90            5.8442
GHAIL              27.20      25.90          1.30            5.0193
MBL1STMF           6.30       6.00           0.30            5.0000
DBH                110.00     104.90         5.10            4.8618
PARAMOUNT          13.00      12.40          0.60            4.8387
GENNEXT            9.30       8.90           0.40            4.4944

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
FAREASTLIF         72.10      79.80          -7.70           -9.6491
BIFC               10.00      11.00          -1.00           -9.0909
PROVATIINS         14.00      15.00          -1.00           -6.6667
KAY&QUE            18.00      19.10          -1.10           -5.7592
ALLTEX             29.20      30.90          -1.70           -5.5016
ORIONINFU          65.90      69.70          -3.80           -5.4519
JANATAINS          11.70      12.30          -0.60           -4.8780
1JANATAMF          4.30       4.50           -0.20           -4.4444
ECABLES            107.10     112.00         -4.90           -4.3750
SHURWID            11.00      11.50          -0.50           -4.3478

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
KEYACOSMET         20782789.70        1402366         972
MARICO             13270320.00        9990            17
EMERALDOIL         8417267.70         138859          377
REGENTTEX          7996137.80         382184          577
BEXIMCO            6999209.90         241116          278
ALLTEX             6281844.70         209005          241
GENNEXT            6132086.20         666862          364
BSRMLTD            5935594.10         34992           165
OAL                5780948.70         167381          319
LANKABAFIN         5144592.40         155987          218

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
KEYACOSMET         20782789.70        1402366         972
GENNEXT            6132086.20         666862          364
UNITEDAIR          2684535.00         454560          206
REGENTTEX          7996137.80         382184          577
BEXIMCO            6999209.90         241116          278
FUWANGCER          4214000.30         223467          188
CNATEX             2214291.70         213494          183
DELTASPINN         1968949.10         211641          107
ALLTEX             6281844.70         209005          241
FAMILYTEX          2238655.50         207224          186

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
KEYACOSMET         20782789.70        1402366         972
REGENTTEX          7996137.80         382184          577
EMERALDOIL         8417267.70         138859          377
GENNEXT            6132086.20         666862          364
OAL                5780948.70         167381          319
BEXIMCO            6999209.90         241116          278
ALLTEX             6281844.70         209005          241
SUMITPOWER         4749858.30         127183          230
LANKABAFIN         5144592.40         155987          218
UNITEDAIR          2684535.00         454560          206

------------------------------------------------------------
 
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                          Date: Mar 21 2016                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
1           GENERAL INSURANCE                                  39          16762           207713.70            29                    12            3              6               3
2           TEXTILE N CLOTHING                                 2717        2722561         40989863.40          38                    56            25             6               25
3           PHARMA N CHEMICAL                                  1785        1742347         50201179.00          22                    24            9              6               9
4           FOODS N ALLIED                                     787         425967          14381069.50          12                    10            3              4               3
5           CEMENT                                             274         72158           4722780.00           7                     5             0              5               0
6           ENG N ELECTRICAL                                   1859        841899          41907991.90          27                    40            16             8               16
7           LEATHR N FOOTWEAR                                  103         57606           1724330.10           5                     4             2              0               2
8           SERVICES N PROPERTY                                454         570179          7191322.60           7                     10            5              0               5
9           PAPERS N PRINTING                                  327         159014          5216585.10           4                     5             1              3               1
10          ENERGY                                             1077        391111          22231275.70          16                    20            6              8               6
11          MUTUAL FUNDS                                       116         94988           515300.60            43                    14            6              2               6
12          BANK                                               982         1106126         15623076.10          29                    39            14             11              14
13          CERAMIC                                            230         246898          4776488.40           5                     2             0              2               0
16          ICT                                                207         114435          3099363.90           7                     9             4              1               4
17          LEASING N FINANCE                                  494         369614          7933984.50           22                    29            13             3               13
18          CORPORATE BOND                                     1           5               4865.00              2                     2             1              0               1
19          LIFE INSURANCE                                     50          71260           5089778.70           12                    9             2              5               2
20          TELECOMMUNICATION                                  183         36012           4959480.50           2                     3             1              1               1
30          MISCELLANEOUS                                      710         460397          15150982.40          13                    12            3              6               3

----------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                                                                         SECTOR WISE CONCENTRATION                                                                    
                                                                           Date: Mar 21 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                                               15623076.10            6.35               198879598804.90        23.95                                           .0079                                         33198.2216         .35
CEMENT                                             4722780.00             1.92               51255907116.70         6.17                                            .0092                                         6496.0619          -.45
CERAMIC                                            4776488.40             1.94               7404456278.40          .89                                             .0645                                         606.1589           -1.62
ENERGY                                             22231275.70            9.04               86049774724.70         10.36                                           .0258                                         9140.0488          -.54
ENG N ELECTRICAL                                   41907991.90            17.04              49140351220.00         5.92                                            .0853                                         6231.2475          .97
FOODS N ALLIED                                     14381069.50            5.85               34099422263.60         4.11                                            .0422                                         17277.3945         1.58
GENERAL INSURANCE                                  207713.70              .08                12767418961.90         1.54                                            .0016                                         5367.5476          -.42
ICT                                                3099363.90             1.26               4266444207.20          .51                                             .0726                                         7534.0755          .95
LEASING N FINANCE                                  7933984.50             3.23               31092611723.30         3.74                                            .0255                                         17588.1704         1.82
LEATHR N FOOTWEAR                                  1724330.10             .70                8888826506.20          1.07                                            .0194                                         6459.1630          .26
LIFE INSURANCE                                     5089778.70             2.07               22307098259.00         2.69                                            .0228                                         88936.7774         -2.23
MISCELLANEOUS                                      15150982.40            6.16               46405943223.70         5.59                                            .0326                                         8054.4341          -.24
MUTUAL FUNDS                                       515300.60              .21                16337981375.90         1.97                                            .0032                                         4363.9745          .02
PAPERS N PRINTING                                  5216585.10             2.12               1727784445.90          .21                                             .3019                                         854.8533           .12
PHARMA N CHEMICAL                                  50201179.00            20.41              155645697940.80        18.74                                           .0323                                         30523.1113         .19
SERVICES N PROPERTY                                7191322.60             2.92               19615835055.00         2.36                                            .0367                                         1970.7745          1.97
TELECOMMUNICATION                                  4959480.50             2.02               37045082681.10         4.46                                            .0134                                         1455.3196          -.26
TEXTILE N CLOTHING                                 40989863.40            16.67              42231453791.00         5.09                                            .0971                                         2187.7540          1.15

---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
		           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          4.40          4.40          4.30          4.30          4.50              -0.20            20            46372         200499.60
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         66.30         66.30         66.30         66.30         66.30             0.00             0             0             0.00
AAMRATECH          AAMRA TECHNOLOGIES LTD.                28.30         21.00         22.80         22.80         22.50         22.50         22.80             -0.30            23            11700         264144.00
ABB1STMF           AB BANK 1ST MUTUAL FUND                5.30          4.50          4.50          4.50          4.50          4.50          4.50              0.00             0             0             0.00
ABBANK             AB BANK LIMITED                        21.80         18.00         18.30         18.50         18.10         18.40         18.30             0.10             29            8987          165160.30
ACI                ADVANCED CHEMICAL INDUSTRIES           577.90        539.00        548.20        555.00        550.00        551.60        548.20            3.40             3             123           67850.00
ACIFORMULA         ACI FORMULATIONS LIMITED               198.50        177.30        177.90        178.50        177.50        177.50        177.90            -0.40            9             1240          220670.00
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             59.20         53.00         55.00         55.90         55.10         55.20         55.00             0.20             11            3112          171740.80
AFCAGRO            AFC AGRO BIOTECH LTD.                  76.00         60.10         75.30         74.00         71.50         72.10         75.30             -3.20            23            12232         883394.00
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              69.30         51.00         52.50         52.90         52.00         52.30         52.50             -0.20            54            13764         721083.60
AGNISYSL           AGNI SYSTEMS LIMITED                   24.80         18.80         19.90         20.30         20.00         20.10         19.90             0.20             36            34303         690611.70
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           7.90          6.80          7.20          7.20          7.20          7.20          7.20              0.00             0             0             0.00
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         14.40         14.60         14.30         14.50         14.40             0.10             42            84935         1229358.20
ALLTEX             ALLTEX INDUSTRIES LIMITED              33.40         17.10         30.90         31.50         29.00         29.20         30.90             -1.70            241           209005        6281844.70
AMANFEED           AMAN FEED LIMITED                      75.50         42.00         73.70         74.40         72.40         72.60         73.70             -1.10            179           68663         5013089.00
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          338.00        265.00        285.00        290.00        290.00        290.00        285.00            5.00             1             5             1450.00
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          214.90        190.20        195.00        195.00        195.00        195.00        195.00            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         65.00         65.20         66.10         65.70         66.10         65.20             0.90             9             890           58704.50
APEXFOODS          APEX FOODS LIMITED                     151.60        101.00        113.50        113.20        113.00        113.10        113.50            -0.40            9             1140          128923.00
APEXFOOT           APEX FOOTWEAR LIMITED                  359.00        305.00        332.00        332.00        332.00        332.00        332.00            0.00             0             0             0.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         117.90        91.60         91.60         91.60         91.60         91.60         91.60             0.00             0             0             0.00
APEXTANRY          APEX TANNERY LIMITED                   130.00        109.10        113.50        115.80        115.00        115.80        113.50            2.30             15            848           97684.00
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          20.20         17.20         17.50         17.80         17.50         17.60         17.50             0.10             87            73993         1306918.30
ARAMIT             ARAMIT LIMITED                         543.00        450.00        479.00        479.00        479.00        479.00        479.00            0.00             0             0             0.00
ARAMITCEM          ARAMIT CEMENT LIMITED                  43.30         34.00         35.50         35.60         34.90         35.10         35.50             -0.40            62            19606         691175.00
ARGONDENIM         ARGON DENIMS LIMITED                   28.40         22.10         26.00         26.50         26.50         26.50         26.00             0.50             4             1566          41499.00
ASIAINS            ASIA INSURANCE LIMITED                 16.30         13.60         14.00         14.00         14.00         14.00         14.00             0.00             6             1802          25228.00
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            16.00         14.10         15.20         15.20         15.20         15.20         15.20             0.00             0             0             0.00
ATCSLGF            ASIAN TIGER SANDHANI LIFE GROWTH FUND  7.50          6.50          7.10          7.40          7.20          7.30          7.10              0.20             15            4993          36209.60
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        191.00        191.00        188.30        190.20        191.00            -0.80            7             425           80855.00
BANKASIA           BANK ASIA LIMITED                      17.40         15.50         17.30         17.40         17.00         17.20         17.30             -0.10            29            22517         387218.20
BARKAPOWER         BARAKA POWER LIMITED                   33.40         27.70         28.30         29.00         28.20         28.60         28.30             0.30             76            32911         935866.50
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1430.00       1150.10       1220.50       1220.50       1220.50       1220.50       1220.50           0.00             0             0             0.00
BATBC              BRITISH AMERICAN TOBACCO BD CO         3070.00       2430.00       2457.70       2445.00       2445.00       2445.00       2457.70           -12.70           1             20            48900.00
BAYLEASING         BAY LEASING & INVESTMENT LTD.          23.40         18.70         19.30         19.40         19.10         19.40         19.30             0.10             9             3761          71957.10
BBS                BANGLADESH BUILDING SYSTEMS LTD.       42.50         35.70         36.70         37.30         36.40         37.10         36.70             0.40             83            39342         1457697.60
BDAUTOCA           BANGLADESH AUTOCARS LIMITED            0.00          0.00          37.60         37.60         37.60         37.60         37.60             0.00             0             0             0.00
BDCOM              BDCOM ONLINE LIMITED                   28.50         22.70         23.20         23.70         23.30         23.50         23.20             0.30             14            7180          167899.00
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.90         11.40         15.00         15.80         15.20         15.60         15.00             0.60             36            39564         614166.30
BDLAMPS            BANGLADESH LAMPS LIMITED               280.00        182.00        185.50        190.00        182.00        184.30        185.50            -1.20            6             62            11392.20
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.50         33.70         40.40         42.50         40.90         42.00         40.40             1.60             99            59859         2505249.30
BDWELDING          BD WELDING ELECTRODES LIMITED          23.70         16.10         16.70         17.00         16.80         16.90         16.70             0.20             43            32150         543997.50
BEACHHATCH         BEACH HATCHERY  LTD.                   16.80         13.00         13.90         14.10         13.90         14.00         13.90             0.10             40            51780         725100.00
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            20.00         14.60         17.30         18.30         17.80         18.00         17.30             0.70             33            24003         435151.50
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     57.00         48.20         50.00         51.30         50.00         50.50         50.00             0.50             22            7955          404285.50
BERGERPBL          BERGER PAINTS BANGLADESH LTD           2249.00       1810.00       1975.90       1975.90       1975.90       1975.90       1975.90           0.00             0             0             0.00
BEXIMCO            BEXIMCO LIMITED                        32.40         28.50         28.90         29.30         28.90         29.00         28.90             0.10             278           241116        6999209.90
BGIC               BD GENERAL INSURANCE COMPANY           18.50         15.50         16.40         16.50         16.30         16.30         16.40             -0.10            3             2427          39570.10
BIFC               BD INDUSTRIAL FINANCE CO. LTD          12.50         9.00          11.00         10.00         9.90          10.00         11.00             -1.00            2             494           4925.60
BRACBANK           BRAC BANK LIMITED                      48.90         42.00         43.70         44.80         43.20         44.50         43.70             0.80             21            6855          304849.40
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        312.00        325.00        327.00        322.20        325.30        325.00            0.30             39            818           266022.50
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    114.00        100.10        107.00        108.50        107.10        107.30        107.00            0.30             121           27801         2989791.50
BSRMLTD            BANGLADESH STEEL RE-ROLLING MILLS LTD. 205.10        112.60        163.70        174.00        165.50        173.40        163.70            9.70             165           34992         5935594.10
BSRMSTEEL          BSRM STEELS LIMITED                    99.40         83.00         86.10         88.70         86.10         88.30         86.10             2.20             136           52152         4588584.40
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            95.70         84.10         84.40         87.50         85.00         86.80         84.40             2.40             80            26317         2272210.80
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             8.90          7.70          7.90          7.90          7.70          7.90          7.90              0.00             5             6200          47980.00
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          17.20         15.10         15.10         16.10         16.10         16.10         15.10             1.00             1             83            1336.30
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           24.30         18.90         20.20         20.30         20.00         20.20         20.20             0.00             58            34485         693426.30
CITYBANK           THE CITY BANK LIMITED                  24.40         19.90         21.60         22.50         21.30         22.10         21.60             0.50             37            42703         944792.30
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         16.30         12.70         14.00         14.00         14.00         14.00         14.00             0.00             0             0             0.00
CNATEX             C & A TEXTILES LTD.                    13.10         9.60          10.20         10.50         10.10         10.40         10.20             0.20             183           213494        2214291.70
CONFIDCEM          CONFIDENCE CEMENT LIMITED              91.90         79.20         80.10         80.10         79.30         79.70         80.10             -0.40            38            8043          641725.30
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        284.10        286.80        283.50        283.90        284.10            -0.20            41            1541          437526.50
DACCADYE           THE DACCA DYEING & MFC. CO. LT         20.00         10.90         13.90         14.00         13.30         13.40         13.90             -0.50            173           145290        1972675.80
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             28.00         18.00         21.60         22.30         22.00         22.30         21.60             0.70             25            18833         416856.50
DBH                DELTA BRAC HOUSING FIN. CORP.          144.00        104.90        104.90        110.00        110.00        110.00        104.90            5.10             3             300           33000.00
DBH1STMF           DBH FIRST MUTUAL FUND                  5.80          4.80          5.00          5.00          5.00          5.00          5.00              0.00             0             0             0.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           125.50        102.50        114.90        114.80        112.50        113.00        114.90            -1.90            14            4662          531148.60
DELTASPINN         DELTA SPINNERS LIMITED                 12.10         8.50          9.10          9.40          9.20          9.30          9.10              0.20             107           211641        1968949.10
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         54.30         46.50         50.00         50.70         49.50         49.90         50.00             -0.10            22            11001         550885.30
DESHBANDHU         DESHBANDHU POLYMER LIMITED             14.20         10.70         12.30         12.50         12.20         12.30         12.30             0.00             52            48159         597350.10
DHAKABANK          DHAKA BANK LIMITED                     20.50         16.50         17.40         17.60         17.40         17.50         17.40             0.10             10            4141          72449.20
DHAKAINS           DHAKA INSURANCE LIMITED                20.60         16.70         19.50         19.50         19.50         19.50         19.50             0.00             0             0             0.00
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         94.00         95.00         95.00         95.00         94.00             1.00             3             1000          95000.00
EASTERNINS         EASTERN INSURANCE COMPANY LTD          27.90         23.70         24.30         24.30         24.30         24.30         24.30             0.00             0             0             0.00
EASTLAND           EASTLAND INSURANCE COMPANY LTD         22.00         18.40         19.70         19.70         19.70         19.70         19.70             0.00             0             0             0.00
EBL                EASTERN BANK LIMITED                   30.50         25.00         28.50         29.00         27.70         27.90         28.50             -0.60            30            17800         504160.00
EBL1STMF           EBL FIRST MUTUAL FUND                  4.60          4.20          4.30          4.30          4.30          4.30          4.30              0.00             4             2099          9025.70
EBLNRBMF           EBL NRB MUTUAL FUND                    4.50          4.20          4.30          4.30          4.30          4.30          4.30              0.00             0             0             0.00
ECABLES            EASTERN CABLES LIMITED                 131.50        100.00        112.00        110.00        105.00        107.10        112.00            -4.90            7             41            4390.80
EHL                EASTERN HOUSING LIMITED                42.10         34.30         36.40         37.30         36.90         37.10         36.40             0.70             30            13075         485385.40
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            80.20         50.00         59.20         61.60         58.40         59.40         59.20             0.20             377           138859        8417267.70
ENVOYTEX           ENVOY TEXTILES LIMITED                 46.30         36.10         38.40         38.50         37.10         38.50         38.40             0.10             9             3183          121228.70
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          8.50          8.60          8.40          8.40          8.50              -0.10            59            84462         716064.80
FAMILYTEX          FAMILYTEX (BD) LTD.                    12.50         10.20         10.50         11.10         10.60         10.80         10.50             0.30             186           207224        2238655.50
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           33.70         26.80         27.60         28.20         27.50         27.60         27.60             0.00             142           65655         1826717.50
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      11.90         9.60          10.70         10.80         10.60         10.80         10.70             0.10             12            13470         145232.40
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          81.50         62.00         79.80         72.10         72.00         72.10         79.80             -7.70            2             513           36986.00
FASFIN             FAS FINANCE & INVESTMENT LTD           13.40         10.50         10.90         11.00         11.00         11.00         10.90             0.10             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         10.40         10.60         10.30         10.50         10.40             0.10             15            9353          97166.00
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  19.90         16.10         16.70         17.20         16.90         17.20         16.70             0.50             26            8545          145865.00
FINEFOODS          FINE FOODS LIMITED                     9.30          8.00          8.10          8.10          8.10          8.10          8.10              0.00             6             6644          53816.40
FIRSTFIN           FIRST FINANCE LIMITED                  12.80         10.00         10.40         10.40         10.40         10.40         10.40             0.00             2             1904          19801.60
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         9.20          8.30          9.00          9.00          8.90          8.90          9.00              -0.10            64            106378        950080.70
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           19.20         11.20         18.70         19.20         18.40         18.60         18.70             -0.10            188           223467        4214000.30
FUWANGFOOD         FU-WANG FOODS LIMITED                  17.30         13.70         16.40         16.60         16.00         16.20         16.40             -0.20            201           151821        2479111.30
GBBPOWER           GBB POWER LTD.                         19.20         16.30         17.00         17.10         17.00         17.10         17.00             0.10             22            13563         231877.30
GENNEXT            GENERATION NEXT FASHIONS LTD.          11.00         8.70          8.90          9.50          9.00          9.30          8.90              0.40             364           666862        6132086.20
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    31.10         22.70         25.90         27.40         26.10         27.20         25.90             1.30             114           67875         1831093.90
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         45.60         35.10         37.00         37.00         36.60         36.80         37.00             -0.20            5             1250          46200.00
GOLDENSON          GOLDEN SON LIMITED                     32.80         26.00         28.10         28.80         28.20         28.20         28.10             0.10             53            41879         1182107.80
GP                 GRAMEENPHONE LIMITED                   273.00        237.50        240.70        240.10        239.20        239.90        240.70            -0.80            62            8211          1969689.00
GPHISPAT           GPH ISPAT LTD.                         59.00         29.20         30.40         31.60         30.50         30.70         30.40             0.30             99            81280         2511352.20
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         86.00         66.20         68.00         67.00         67.00         67.00         68.00             -1.00            1             500           33500.00
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          9.70          9.80          9.60          9.70          9.70              0.00             15            14592         141646.00
GREENDELMF         GREEN DELTA MUTUAL FUND                5.20          4.50          4.80          4.90          4.80          4.80          4.80              0.00             5             1500          7220.00
GREENDELT          GREEN DELTA INSURANCE COMPANY          56.90         46.50         48.00         49.50         46.50         46.50         48.00             -1.50            2             145           6748.50
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      16.60         13.10         13.20         13.30         13.20         13.20         13.20             0.00             18            9201          121953.20
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         64.90         48.50         51.40         51.30         50.60         50.70         51.40             -0.70            15            2120          107518.30
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         617.00        525.00        539.00        539.00        539.00        539.00        539.00            0.00             0             0             0.00
HFL                HAMID FABRICS LTD.                     21.90         16.00         17.30         17.90         17.30         17.80         17.30             0.50             61            20004         353585.20
HRTEX              H.R.TEXTILE MILLS LIMITED              24.60         18.00         19.00         19.30         18.00         19.30         19.00             0.30             2             506           9758.00
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            34.20         28.10         28.80         29.00         29.00         29.00         28.80             0.20             2             2000          58000.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           990.00        960.00        966.50        973.00        973.00        973.00        966.50            6.50             1             5             4865.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           168.00        137.30        138.00        139.00        139.00        139.00        138.00            1.00             3             257           35723.00
ICB                INVESTMENT CORP OF BANGLADESH          108.80        99.20         101.20        102.70        101.80        101.90        101.20            0.70             6             720           73626.00
ICB1STNRB          ICB AMCL FIRST NRB MUTUAL FUND         18.30         18.10         18.20         18.20         18.20         18.20         18.20             0.00             0             0             0.00
ICB2NDNRB          ICB AMCL 2ND NRB MUTUA FUND            8.00          7.40          7.50          7.60          7.60          7.60          7.50              0.10             2             1200          9120.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           4.50          4.10          4.30          4.20          4.20          4.20          4.30              -0.10            3             1500          6300.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            4.70          4.30          4.50          4.50          4.50          4.50          4.50              0.00             1             500           2250.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                6.80          5.70          6.30          6.30          6.30          6.30          6.30              0.00             2             893           5625.90
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 6.60          5.70          5.80          5.90          5.90          5.90          5.80              0.10             1             203           1197.70
IDLC               IDLC FINANCE LIMITED                   65.30         50.60         50.80         53.40         50.90         51.90         50.80             1.10             11            2787          142983.80
IFADAUTOS          IFAD AUTOS LIMITED                     102.80        88.10         92.00         93.10         91.80         92.00         92.00             0.00             127           35041         3234135.50
IFIC               INTL FINANCE INV & COMM BANK           21.80         18.00         18.40         18.60         18.30         18.30         18.40             -0.10            17            18797         344208.10
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              4.70          4.20          4.20          4.20          4.20          4.20          4.20              0.00             5             1747          7337.40
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             6.60          5.80          5.90          5.90          5.90          5.90          5.90              0.00             4             1216          7174.40
ILFSL              INT'L LEASING & FINANCIAL SERV         11.70         8.50          8.90          8.90          8.80          8.80          8.90              -0.10            30            23000         203500.00
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             12.30         9.30          9.50          9.50          9.50          9.50          9.50              0.00             1             20            190.00
INTECH             INTECH LIMITED                         15.60         12.20         12.80         13.00         12.80         12.80         12.80             0.00             16            17065         219128.70
IPDC               IPDC OF BANGLADESH LIMITED             33.00         21.50         21.90         22.60         21.50         22.20         21.90             0.30             11            4133          93229.50
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         28.00         23.00         23.60         23.60         23.40         23.50         23.60             -0.10            41            15964         375604.90
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         16.90         13.10         14.10         14.10         14.00         14.10         14.10             0.00             14            11060         155556.00
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         19.60         15.50         16.00         16.00         16.00         16.00         16.00             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         51.70         53.60         52.20         52.80         51.70             1.10             93            25354         1340724.00
JAMUNABANK         JAMUNA BANK LIMITED                    12.70         11.40         11.70         11.90         11.70         11.80         11.70             0.10             7             1839          21736.70
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             160.00        140.10        152.20        152.50        150.00        152.30        152.20            0.10             5             405           61626.50
JANATAINS          JANATA INSURANCE COMPANY LTD           12.80         11.30         12.30         11.70         11.60         11.70         12.30             -0.60            4             1698          19747.80
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    172.30        151.50        155.70        156.00        156.00        156.00        155.70            0.30             2             110           17160.00
KAY&QUE            KAY & QUE (BANGLADESH) LTD             23.40         16.00         19.10         18.00         18.00         18.00         19.10             -1.10            1             300           5400.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  23.20         18.30         20.10         20.50         19.80         20.00         20.10             -0.10            102           75072         1513282.30
KDSALTD            KDS ACCESSORIES LTD.                   93.50         59.90         68.80         68.90         66.30         66.80         68.80             -2.00            160           57522         3861399.50
KEYACOSMET         KEYA COSMETICS LIMITED                 15.40         11.00         14.80         15.40         14.30         14.70         14.60             0.10             972           1402366       20782789.70
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         73.00         73.10         74.00         73.00         73.00         73.10             -0.10            98            50207         3683299.50
KPPL               KHULNA PRINTING & PACKAGING LTD.       15.40         10.40         12.00         12.00         11.90         11.90         12.00             -0.10            9             4500          53705.00
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           86.50         69.00         72.70         73.20         72.10         72.40         72.70             -0.30            91            33254         2415903.70
LANKABAFIN         LANKABANGLA FINANCE LIMITED            43.00         26.50         31.90         33.80         32.00         33.20         31.90             1.30             218           155987        5144592.40
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                36.00         26.60         27.70         29.20         27.70         28.60         27.70             0.90             88            56758         1626646.10
LIBRAINFU          LIBRA INFUSIONS LIMITED                582.50        316.40        430.00        430.00        430.00        430.00        430.00            0.00             0             0             0.00
LINDEBD            LINDE BANGLADESH LIMITED               1325.00       1070.00       1111.00       1111.00       1111.00       1111.00       1111.00           0.00             0             0             0.00
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            5.90          4.80          5.00          5.00          5.00          5.00          5.00              0.00             0             0             0.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         10.40         6.10          6.50          6.60          6.50          6.50          6.50              0.00             33            60639         394153.70
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.00         15.70         16.80         18.10         17.20         17.90         16.80             1.10             53            53118         946795.70
MARICO             MARICO BANGLADESH LIMITED              1454.00       1240.00       1300.00       1330.00       1328.00       1328.40       1300.00           28.40            17            9990          13270320.00
MATINSPINN         MATIN SPINNING MILLS LTD.              42.50         39.00         40.50         41.00         40.50         40.80         40.50             0.30             2             1800          73400.00
MBL1STMF           MBL 1ST MUTUAL FUND                    7.20          5.60          6.00          6.30          6.30          6.30          6.00              0.30             1             1             6.30
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            112.90        90.10         94.00         94.00         94.00         94.00         94.00             0.00             0             0             0.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          68.90         56.30         57.40         58.00         57.00         57.60         57.40             0.20             9             1290          74260.00
MERCANBANK         MERCANTILE BANK LIMITED                11.40         10.00         10.50         10.70         10.30         10.60         10.50             0.10             41            97669         1036369.60
MERCINS            MERCANTILE INSURANCE CO.LTD.           14.40         11.60         12.70         13.00         13.00         13.00         12.70             0.30             2             368           4784.00
METROSPIN          METRO SPINNING LIMITED                 9.90          7.50          7.60          7.90          7.80          7.90          7.60              0.30             5             2100          16520.00
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   29.00         21.70         21.90         22.40         22.00         22.20         21.90             0.30             45            35140         779141.50
MICEMENT           M.I. CEMENT FACTORY LTD.               85.30         74.50         80.50         81.10         79.00         79.40         80.50             -1.10            64            7475          597233.00
MIDASFIN           MIDAS FINANCING LIMITED                19.30         14.50         17.90         18.00         17.20         17.60         17.90             -0.30            20            7400          129977.50
MIRACLEIND         MIRACLE INDUSTRIES LIMITED             40.60         26.80         30.70         32.00         30.50         30.70         30.70             0.00             109           56214         1759033.80
MITHUNKNIT         MITHUN KNITTING AND DYEING             66.50         58.00         59.00         60.00         59.30         59.40         59.00             0.40             16            5272          313259.60
MJLBD              MJL BANGLADESH LIMITED                 102.20        84.90         88.30         88.70         87.10         87.60         88.30             -0.70            68            10392         911963.10
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           45.20         37.00         39.20         39.20         39.20         39.20         39.20             0.00             0             0             0.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               153.30        133.20        142.60        142.30        141.00        141.10        142.60            -1.50            22            2803          396376.40
MTB                MUTUAL TRUST BANK LIMITED              19.80         15.90         17.30         17.50         17.20         17.30         17.30             0.00             19            9975          173631.90
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         48.50         48.10         47.00         47.40         48.50             -1.10            36            13755         656669.20
NBL                NATIONAL BANK LIMITED                  10.10         9.00          9.00          9.10          9.00          9.10          9.00              0.10             27            42752         386035.60
NCCBANK            N C C BANK LIMITED                     9.50          8.80          9.10          9.20          9.00          9.20          9.10              0.10             41            63909         582163.70
NCCBLMF1           NCCBL MUTUAL FUND-1                    6.90          5.60          5.60          5.60          5.60          5.60          5.60              0.00             0             0             0.00
NFML               NATIONAL FEED MILL LTD.                22.90         17.00         19.50         20.00         19.60         19.80         19.50             0.30             42            23050         455784.00
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         45.30         32.20         32.30         32.30         32.30         32.30         32.30             0.00             0             0             0.00
NITOLINS           NITOL INSURANCE COMPANY LTD            27.80         21.10         23.00         23.00         23.00         23.00         23.00             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         17.50         17.50         17.50         17.50         17.50             0.00             0             0             0.00
NPOLYMAR           NATIONAL POLYMER IND LTD               90.00         70.00         72.00         72.10         71.80         71.90         72.00             -0.10            11            2864          206062.20
NTC                NATIONAL TEA COMPANY LIMITED           635.00        530.00        530.00        530.00        530.00        530.00        530.00            0.00             0             0             0.00
OAL                OLYMPIC ACCESSORIES LTD.               38.40         30.70         35.30         35.10         34.10         34.20         35.30             -1.10            319           167381        5780948.70
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             302.90        246.40        288.90        294.80        293.90        294.30        288.90            5.40             17            1735          510569.50
ONEBANKLTD         ONE BANK LIMITED                       16.70         12.60         12.70         12.80         12.60         12.70         12.70             0.00             63            117007        1487062.50
ORIONINFU          ORION INFUSION LIMITED                 70.00         52.60         69.70         68.50         65.50         65.90         69.70             -3.80            88            31964         2124421.80
ORIONPHARM         ORION PHARMA LTD.                      44.80         34.90         39.40         40.70         39.20         39.50         39.40             0.10             178           93175         3699433.90
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       33.80         25.00         28.90         29.00         29.00         29.00         28.90             0.10             1             30            870.00
PADMAOIL           PADMA OIL COMPANY LIMITED              185.90        161.50        173.90        180.00        171.00        171.60        173.90            -2.30            43            4453          768000.20
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            14.40         11.20         12.40         13.00         13.00         13.00         12.40             0.60             1             1             13.00
PENINSULA          PENINSULA CHITTAGONG LIMITED           19.20         15.50         16.80         17.10         16.80         16.90         16.80             0.10             63            35944         609360.20
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         17.50         15.00         16.20         16.00         16.00         16.00         16.20             -0.20            1             15            240.00
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           4.70          4.10          4.30          4.30          4.30          4.30          4.30              0.00             1             500           2150.00
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          26.90         21.20         23.60         23.60         23.60         23.60         23.60             0.00             0             0             0.00
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          25.80         19.30         21.20         21.70         21.50         21.50         21.20             0.30             6             2700          58380.00
PHPMF1             PHP FIRST MUTUAL FUND                  4.70          4.00          4.10          4.10          4.10          4.10          4.10              0.00             10            4209          17256.90
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         12.40         12.60         12.50         12.60         12.40             0.20             52            27200         341026.00
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         4.50          4.10          4.10          4.20          4.10          4.10          4.10              0.00             16            6154          25296.40
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         52.20         53.90         52.10         53.20         52.20             1.00             42            15906         844807.50
PRAGATIINS         PRAGATI INSURANCE LIMITED              28.60         25.00         26.00         26.00         26.00         26.00         26.00             0.00             0             0             0.00
PRAGATILIF         PRAGATI LIFE INSURANCE LTD.            115.50        103.10        115.20        115.20        115.20        115.20        115.20            0.00             0             0             0.00
PREMIERBAN         THE PREMIER BANK LIMITED               9.00          7.80          8.10          8.20          8.10          8.20          8.10              0.10             36            32780         268277.80
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           105.10        74.00         102.00        100.20        98.80         99.00         102.00            -3.00            19            3780          376743.00
PREMIERLEA         PREMIER LEASING & FINANCE LTD          10.20         8.10          9.70          9.70          9.50          9.50          9.70              -0.20            14            9086          86527.00
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             4.70          4.30          4.40          4.50          4.50          4.50          4.40              0.10             6             4280          19260.00
PRIMEBANK          PRIME BANK LIMITED                     18.40         15.30         15.90         16.00         15.80         15.80         15.90             -0.10            9             4379          69738.20
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         13.30         7.80          8.60          8.70          8.60          8.60          8.60              0.00             28            56596         490785.20
PRIMEINSUR         PRIME INSURANCE COMPANY LTD            17.20         13.00         14.30         14.30         14.30         14.30         14.30             0.00             0             0             0.00
PRIMELIFE          PRIME ISLAMI LIFE INSURANCE            76.10         36.00         72.00         70.70         69.00         69.00         72.00             -3.00            12            61285         4313381.50
PRIMETEX           PRIME TEXTILE SPINNING MILLS           18.80         14.50         16.00         16.50         16.50         16.50         16.00             0.50             5             4000          66000.00
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         14.00         14.00         14.00         15.00             -1.00            2             320           4480.00
PTL                PARAMOUNT TEXTILE LIMITED              17.90         14.00         15.40         16.30         15.70         16.30         15.40             0.90             80            52506         846022.10
PUBALIBANK         PUBALI BANK LIMITED                    22.10         17.10         18.30         18.50         18.10         18.30         18.30             0.00             32            19711         359721.20
QSMDRYCELL         QUASEM DRYCELLS LIMITED                135.00        92.00         93.30         95.50         93.20         93.50         93.30             0.20             66            20611         1939693.80
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            42.50         36.00         37.10         37.10         36.00         36.00         37.10             -1.10            5             3225          116398.10
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              74.60         62.70         64.90         63.70         63.50         63.60         64.90             -1.30            27            6056          385286.60
RANFOUNDRY         RANGPUR FOUNDRY LTD                    123.00        104.50        109.20        110.40        109.90        109.90        109.20            0.70             14            1670          183638.00
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     17.60         13.50         15.00         15.50         15.10         15.40         15.00             0.40             11            2463          37934.60
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         20.50         21.10         20.50         20.80         20.50             0.30             577           382184        7996137.80
RELIANCE1          1ST SCHEME OF RELIANCE INS. MF         6.50          6.10          6.50          6.50          6.50          6.50          6.50              0.00             0             0             0.00
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         14.60         14.60         14.60         14.60         14.60             0.00             0             0             0.00
RNSPIN             R. N. SPINNING MILLS LIMITED           26.60         21.50         24.20         24.50         24.00         24.40         24.20             0.20             49            25039         607960.20
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   52.10         42.00         43.50         44.00         43.20         43.50         43.50             0.00             32            9686          422623.50
RUPALIBANK         RUPALI BANK LIMITED                    38.00         29.50         30.00         31.50         29.50         29.80         30.00             -0.20            20            8488          252391.30
RUPALIINS          RUPALI INSURANCE COMPANY LTD           19.40         16.30         17.00         17.00         17.00         17.00         17.00             0.00             1             50            850.00
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         45.50         30.20         39.80         39.10         39.00         39.00         39.80             -0.80            5             1013          39527.00
SAFKOSPINN         SAFKO SPINNING MILLS LTD               20.50         16.40         17.00         17.20         17.10         17.20         17.00             0.20             14            5461          93533.20
SAIFPOWER          SAIF POWERTEC LIMITED                  72.80         60.00         62.90         63.60         62.90         63.30         62.90             0.40             42            12025         759104.00
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               17.00         12.80         14.60         14.80         14.60         14.70         14.60             0.10             68            125266        1841892.10
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               17.90         13.70         14.70         16.00         15.00         15.00         14.70             0.30             6             1070          16060.00
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         32.00         26.70         28.20         29.20         28.50         28.90         28.20             0.70             82            44940         1301960.00
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            15.50         12.80         13.50         13.80         13.40         13.60         13.50             0.10             37            23321         318698.20
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         70.60         70.60         70.60         70.60         70.60             0.00             0             0             0.00
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         41.70         36.00         38.00         38.00         38.00         38.00         38.00             0.00             6             2440          92720.00
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           64.70         35.70         42.00         42.00         42.00         42.00         42.00             0.00             0             0             0.00
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         9.20          7.50          9.00          9.00          9.00          9.00          9.00              0.00             1             1000          9000.00
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         11.90         11.70         11.80         11.90             -0.10            12            2832          33273.90
SHASHADNIM         SHASHA DENIMS LTD.                     42.20         37.00         40.90         41.50         41.00         41.10         40.90             0.20             22            6160          252666.50
SHURWID            SHURWID INDUSTRIES LTD.                22.00         10.30         11.50         11.10         10.70         11.00         11.50             -0.50            14            7850          86043.00
SIBL               SOCIAL ISLAMI BANK LIMITED             15.30         13.20         13.70         13.70         13.60         13.60         13.70             -0.10            25            20369         277118.40
SIMTEX             SIMTEX INDUSTRIES LTD.                 23.40         19.00         20.90         21.20         20.70         20.90         20.90             0.00             50            28389         596630.90
SINGERBD           SINGER BANGLADESH LIMITED              191.90        142.00        143.00        144.10        142.00        142.70        143.00            -0.30            87            17953         2565410.20
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          42.50         28.00         33.30         35.00         33.90         34.10         33.30             0.80             194           96180         3296328.00
SONARBAINS         SONAR BANGLA INSURANCE LTD.            16.40         13.70         16.00         16.00         16.00         16.00         16.00             0.00             0             0             0.00
SONARGAON          SONARGAON TEXTILES LIMITED             13.00         8.80          9.70          9.70          9.70          9.70          9.70              0.00             1             249           2415.30
SOUTHEASTB         SOUTHEAST BANK LIMITED                 17.80         16.30         16.50         16.90         16.50         16.80         16.50             0.30             65            81850         1368092.00
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            12.00         10.00         10.30         10.30         10.10         10.10         10.30             -0.20            15            17375         177201.50
SPCL               SHAHJIBAZAR POWER CO. LTD.             130.80        104.00        113.00        114.00        112.00        112.60        113.00            -0.40            91            14164         1596351.90
SPPCL              SUMMIT PURBANCHOL POWER COMPANY LTD.   61.00         47.60         48.80         49.30         47.60         47.80         48.80             -1.00            88            34314         1653943.10
SQUARETEXT         SQUARE TEXTILES LIMITED                77.00         71.20         73.00         72.80         72.80         72.80         73.00             -0.20            4             545           39676.00
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         274.00        245.00        262.40        262.90        259.80        260.10        262.40            -2.30            125           12852         3350981.50
STANCERAM          STANDARD CERAMIC INDS LIMITED          55.00         43.60         44.50         44.50         44.50         44.50         44.50             0.00             0             0             0.00
STANDARINS         STANDARD INSURANCE LIMITED             15.00         12.50         12.80         12.80         12.80         12.80         12.80             0.00             0             0             0.00
STANDBANKL         STANDARD BANK LIMITED                  9.70          8.90          9.00          9.10          9.00          9.00          9.00              0.00             15            11125         100235.00
SUMITPOWER         SUMMIT POWER LIMITED                   43.80         36.10         37.40         38.20         36.90         37.10         37.40             -0.30            230           127183        4749858.30
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      38.50         26.10         32.70         32.80         32.80         32.80         32.70             0.10             1             27            885.60
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          20.00         15.10         15.70         15.10         15.10         15.10         15.70             -0.60            1             500           7550.00
TALLUSPIN          TALLU SPINNING MILLS LIMITED           26.90         17.00         23.90         23.90         22.80         23.20         23.90             -0.70            82            84150         1979430.00
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         51.00         41.90         44.60         44.70         43.30         43.50         44.60             -1.10            121           52619         2307080.90
TOSRIFA            TOSRIFA INDUSTRIES LIMITED             20.50         16.10         17.90         18.20         17.60         17.80         17.90             -0.10            53            27040         485913.20
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             4.90          4.30          4.30          4.30          4.30          4.30          4.30              0.00             4             2029          8724.70
TRUSTBANK          TRUST BANK LIMITED                     24.40         19.40         19.70         20.20         19.50         19.80         19.70             0.10             9             9537          189301.60
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     14.10         10.00         11.40         12.40         11.80         12.20         11.40             0.80             129           87128         1056713.20
UCB                UNITED COMMERCIAL BANK LTD.            22.30         16.80         17.20         17.40         17.00         17.00         17.20             -0.20            155           150296        2567856.90
UNIONCAP           UNION CAPITAL LIMITED                  17.30         14.00         14.40         14.90         14.90         14.90         14.40             0.50             1             1             14.90
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            54.80         45.10         46.90         49.30         47.30         49.00         46.90             2.10             113           54575         2652938.00
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               8.20          5.70          5.80          6.00          5.80          5.90          5.90              0.00             206           454560        2684535.00
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 170.70        140.20        157.00        158.90        157.00        157.60        157.00            0.60             108           19649         3101812.70
USMANIAGL          USMANIA GLASS SHEET FAC LTD            97.00         84.90         88.00         86.60         86.00         86.50         88.00             -1.50            2             5             432.40
UTTARABANK         UTTARA BANK LIMITED                    23.00         20.00         20.50         22.20         20.50         21.20         20.50             0.70             24            17069         361123.70
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         65.00         55.20         60.00         60.00         60.00         60.00         60.00             0.00             0             0             0.00
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        146.10        146.10        146.10        146.10        146.10        146.10            0.00             0             0             0.00
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           26.90         21.90         23.20         24.00         23.10         23.50         23.20             0.30             58            26831         638712.70
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   26.50         17.40         25.20         25.50         24.50         25.20         25.20             0.00             58            39680         996797.50
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               23.50         20.30         21.70         22.20         21.20         22.20         21.70             0.50             2             105           2326.00

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

Leave a Reply

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

*

%d bloggers like this: