Home | Breaking News | Chittagong Stock Exchange Limited MARKET SUMMARY

Chittagong Stock Exchange Limited MARKET SUMMARY

Date: 18 Apr 2016
CASPI (CSE All Share Price Index)    : 13522.0449       Issues Traded           : 244
Change in Index (Value)              :    -12.4288      Issues Gained           : 95
Change in Index (%)                  :    -0.0918       Issues Incurred Loss    : 117
CSE-30 Index                         : 12351.6397       Issues Remained Unchange: 32
Change in Index (%)                  :    -0.6221   
Change in Index (Value)              :    -77.3164  
CSCX (CSE Selective Categories Index): 8214.5192 
Change in Index (%)                  :    -0.1227   
Change in Index (Value)              :    -10.0938  
CSE 50 (Benchmark Index)       : 985.0551  
Change in Index (%)                  :    -0.3995   
Change in Index (Value)              :    -3.9508   
CSI (CSE SHARIAH Index)              : 931.7911  
Change in Index (%)                  :    -0.3227   
Change in Index (Value)              :    -3.0168   
Turnover in Value in Taka      : 272,754,191.20
Turnover in Volume             : 10814111
Contract Numbers               : 13632
Issued Capital in Taka         : 554,665,584,420.00
Closing Market Capital in Taka : 2,419,145,162,129.20
Number of Listed Securities    : 300
Number of Companies            : 259
Number of Mutual Fund          : 39
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        4.50         4.40           0.10         8885             18             39960.50
21017    1STPRIMFMF PRIME FINANCE 1ST MUTUAL FUND       8.40         8.50           -0.10        1000             2              8410.00
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               22.80        23.10          -0.30        10845            19             247870.80
21038    ABB1STMFAB BANK 1ST MUTUAL FUND                4.70         4.70           0.00         20000            2              94000.00
22002    ABBANK AB BANK LIMITED                         17.80        18.00          -0.20        35353            52             630049.60
13003    ACI ADVANCED CHEMICAL INDUSTRIES               577.30       564.30         13.00        11614            115            6685716.90
13021    ACIFORMULA ACI FORMULATIONS LIMITED            187.10       182.90         4.20         4749             45             891614.90
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          52.30        52.30          0.00         20100            51             1051940.40
13029    AFCAGROAFC AGRO BIOTECH LTD.                   64.40        63.50          0.90         10073            19             661245.00
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            51.10        51.50          -0.40        22807            83             1170492.60
24006    AGNISYSL AGNI SYSTEMS LIMITED                  18.80        19.00          -0.20        28050            39             530871.50
21032    AIBL1STIMF AIBL 1ST ISLAMIC MUTUAL FUND        6.70         6.60           0.10         4150             7              27720.00
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           12.50        12.40          0.10         46088            42             574518.60
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               26.00        25.60          0.40         90263            126            2350756.70
32021    AMANFEEDAMAN FEED LIMITED                      86.40        89.30          -2.90        18602            62             1647502.40
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         345.10       339.30         5.80         901              19             317770.00
12025    ANLIMAYARN ANLIMA YARN DYEING LIMITED          22.30        20.50          1.80         3127             13             69092.10
16003    ANWARGALV ANWAR GALVANIZING LIMITED            67.60        68.50          -0.90        41607            29             2959588.60
14001    APEXFOODS APEX FOODS LIMITED                   118.40       118.00         0.40         500              2              59200.00
12004    APEXSPINN APEX SPINNING & KNITTING MILLS       91.00        91.50          -0.50        100              1              9100.00
17001    APEXTANRY APEX TANNERY LIMITED                 114.20       112.00         2.20         2398             15             274498.00
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        16.30        16.70          -0.40        59206            124            975205.40
32002    ARAMIT ARAMIT LIMITED                          507.80       503.00         4.80         1196             20             620259.00
15005    ARAMITCEM ARAMIT CEMENT LIMITED                34.50        34.90          -0.40        13787            31             481026.50
12044    ARGONDENIMARGON DENIMS LIMITED                 24.70        23.50          1.20         9671             41             236311.30
11035    ASIAINS ASIA INSURANCE LIMITED                 13.00        13.00          0.00         711              2              9243.50
21044    ATCSLGFASIAN TIGER SANDHANI LIFE GROWTH FUND   7.20         7.20           0.00         1752             5              12636.90
14018    BANGAS BANGAS LIMITED                          191.50       191.00         0.50         1637             19             314790.90
22022    BANKASIA BANK ASIA LIMITED                     14.80        14.50          0.30         31496            15             463219.80
20011    BARKAPOWERBARAKA POWER LIMITED                 32.50        31.70          0.80         61124            72             1959914.60
32009    BATBC BRITISH AMERICAN TOBACCO BD CO           2699.40      2600.00        99.40        5                2              13497.00
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       17.80        18.10          -0.30        27185            34             490139.70
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            33.60        34.10          -0.50        25912            55             888026.30
24004    BDCOM BDCOM ONLINE LIMITED                     22.30        22.40          -0.10        8400             13             189206.40
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       15.30        15.50          -0.20        11290            20             172195.50
16013    BDLAMPS BANGLADESH LAMPS LIMITED               202.20       184.90         17.30        208              10             42063.40
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               36.40        36.50          -0.10        14500            26             529300.00
16017    BDWELDING BD WELDING ELECTRODES LIMITED        14.40        14.70          -0.30        33649            42             487016.10
14021    BEACHHATCH BEACH HATCHERY  LTD.                13.00        13.20          -0.20        42004            62             555335.80
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         17.00        16.90          0.10         242359           35             4164884.50
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    49.20        48.80          0.40         8056             26             395140.60
32003    BEXIMCO BEXIMCO LIMITED                        27.00        27.40          -0.40        283623           423            7683304.30
11010    BGIC BD GENERAL INSURANCE COMPANY              15.80        16.00          -0.20        1470             7              23262.50
25011    BIFC BD INDUSTRIAL FINANCE CO. LTD             8.10         8.50           -0.40        1004             5              8133.30
22029    BRACBANK BRAC BANK LIMITED                     43.10        42.90          0.20         17242            15             740370.00
32004    BSC BD SHIPPING CORPORATION LTD                319.90       321.50         -1.60        1939             81             620715.10
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       108.70       104.70         4.00         112154           610            12143047.00
16032    BSRMLTDBANGLADESH STEEL RE-ROLLING MILLS LTD.  182.60       179.10         3.50         23485            115            4247193.60
16022    BSRMSTEEL BSRM STEELS LIMITED                  94.70        90.50          4.20         77942            253            7301679.20
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           83.20        83.00          0.20         15366            54             1283852.80
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             7.50         7.50           0.00         3365             4              25237.50
11006    CENTRALINS CENTRAL INSURANCE COMPANY LTD       14.50        14.00          0.50         166              1              2407.00
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         19.10        19.30          -0.20        42001            61             807147.80
22006    CITYBANK THE CITY BANK LIMITED                 21.70        21.30          0.40         34895            29             750233.50
12053    CNATEXC & A TEXTILES LTD.                      9.60         9.50           0.10         187292           118            1796409.20
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            77.30        77.40          -0.10        1410             10             109323.00
11029    CONTININS CONTINENTAL INSURANCE LIMITED        14.80        13.50          1.30         11               3              162.40
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           286.40       278.80         7.60         17254            304            4951173.00
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        11.50        11.70          -0.20        34421            56             397095.90
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          20.00        20.20          -0.20        15616            33             312248.40
25018    DBH DELTA BRAC HOUSING FIN. CORP.              111.20       106.20         5.00         10806            36             1173070.50
21023    DBH1STMF DBH FIRST MUTUAL FUND                 5.00         5.00           0.00         6500             6              32560.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         108.00       107.00         1.00         1125             10             120190.00
12023    DELTASPINN DELTA SPINNERS LIMITED              8.80         8.60           0.20         80198            54             702482.60
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           53.20        55.60          -2.40        13570            24             727925.00
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          11.50        11.50          0.00         12186            20             139459.40
22014    DHAKABANK DHAKA BANK LIMITED                   17.30        17.70          -0.40        2678             6              46374.90
11038    DHAKAINS DHAKA INSURANCE LIMITED               17.30        17.60          -0.30        5                1              86.50
20019    DOREENPWRDOREEN POWER GENERATIONS AND SYSTEMS  65.10        69.20          -4.10        211092           866            14169447.20
12059    DSSLDRAGON SWEATER & SPINNING LTD.             14.50        15.00          -0.50        236552           286            3483722.50
22017    DUTCHBANGL DUTCH-BANGLA BANK LIMITED           105.90       101.00         4.90         6180             23             669665.00
22025    EBL EASTERN BANK LIMITED                       32.50        32.50          0.00         21700            17             702896.80
21018    EBL1STMF EBL FIRST MUTUAL FUND                 4.40         4.40           0.00         2700             4              11880.00
16015    ECABLES EASTERN CABLES LIMITED                 150.00       149.30         0.70         5335             45             806458.80
18002    EHL EASTERN HOUSING LIMITED                    36.30        36.60          -0.30        2200             6              80260.00
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          48.30        49.90          -1.60        23138            58             1139843.00
12043    ENVOYTEXENVOY TEXTILES LIMITED                 37.00        36.50          0.50         4802             31             177789.80
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          9.00         9.00           0.00         193969           103            1743909.70
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   9.90         10.00          -0.10        53107            63             526670.30
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            27.00        26.90          0.10         32018            66             862932.50
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    10.10        10.00          0.10         3012             4              30121.20
10005    FAREASTLIF FAREAST ISLAMI LIFE INSURANCE       70.00        71.00          -1.00        177              2              12390.00
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       9.70         9.70           0.00         1950             6              19005.00
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 18.40        17.00          1.40         86027            132            1571571.90
14022    FINEFOODS FINE FOODS LIMITED                   8.00         7.70           0.30         1600             5              12833.90
25004    FIRSTFINFIRST FINANCE LIMITED                  10.30        10.00          0.30         3000             2              30900.00
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      8.00         8.00           0.00         42789            41             342402.80
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         16.80        16.90          -0.10        9915             25             167282.00
14017    FUWANGFOOD FU-WANG FOODS LIMITED               14.30        14.10          0.20         7565             19             107013.80
20014    GBBPOWERGBB POWER LTD.                         16.40        16.70          -0.30        24247            49             399376.60
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           8.60         8.70           -0.10        112147           73             972653.90
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       26.50        26.50          0.00         42250            57             1123036.30
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             36.50        37.70          -1.20        270              4              9864.00
16021    GOLDENSON GOLDEN SON LIMITED                   25.40        25.50          -0.10        28364            71             721764.20
26001    GP GRAMEENPHONE LIMITED                        233.30       234.70         -1.40        10369            111            2428858.70
16024    GPHISPATGPH ISPAT LTD.                         29.40        29.00          0.40         27265            49             792167.80
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       66.10        67.00          -0.90        3222             11             214201.80
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          9.70         9.80           -0.10        78               1              756.60
21028    GREENDELMF GREEN DELTA MUTUAL FUND             5.50         5.10           0.40         385415           20             2108629.50
11003    GREENDELT GREEN DELTA INSURANCE COMPANY        50.00        46.00          4.00         215              1              10750.00
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    14.40        14.80          -0.40        26461            25             382402.30
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      46.10        47.00          -0.90        9938             53             458990.80
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      533.00       538.90         -5.90        30               2              16030.00
12052    HFLHAMID FABRICS LTD.                          15.20        15.90          -0.70        20213            54             309536.30
12024    HRTEX H.R.TEXTILE MILLS LIMITED                19.00        19.90          -0.90        1100             5              20850.00
40001    IBBLPBOND IBBL MUDARABA PERPETUAL BOND         980.00       982.50         -2.50        22               5              21558.50
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           209.00       207.80         1.20         8227             64             1731563.50
25001    ICB INVESTMENT CORP OF BANGLADESH              105.70       110.10         -4.40        7094             47             756303.30
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         4.50         4.40           0.10         50000            15             224900.00
21019    ICBAMCL2ND ICB AMCL SECOND MUTUAL FUND         4.90         4.90           0.00         1000             2              4850.00
25002    IDLC IDLC FINANCE LIMITED                      53.90        52.40          1.50         8857             13             477354.80
16031    IFADAUTOSIFAD AUTOS LIMITED                    85.40        83.30          2.10         52779            238            4487855.00
22010    IFIC INTL FINANCE INV & COMM BANK              18.10        18.10          0.00         5207             12             93826.00
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            4.30         4.30           0.00         5321             5              22880.30
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          6.50         6.60           -0.10        500              1              3250.00
25015    ILFSL INT'L LEASING & FINANCIAL SERV           8.50         8.80           -0.30        92157            58             807567.50
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          10.20        9.30           0.90         20               1              204.00
24005    INTECH INTECH LIMITED                          11.50        11.70          -0.20        14619            21             169143.90
25012    IPDC IPDC OF BANGLADESH LIMITED                20.80        20.70          0.10         9008             24             188344.90
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      25.80        26.10          -0.30        60676            45             1559251.60
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      13.90        13.80          0.10         26700            11             369660.00
24009    ITCIT CONSULTANTS LIMITED                      54.20        54.30          -0.10        61411            141            3374279.10
22028    JAMUNABANK JAMUNA BANK LIMITED                 13.00        13.10          -0.10        49927            43             648578.90
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           185.60       194.90         -9.30        25806            99             4885509.80
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     161.40       162.80         -1.40        2905             11             469230.00
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  16.90        17.00          -0.10        37296            63             632813.00
16034    KDSALTDKDS ACCESSORIES LTD.                    67.40        67.70          -0.30        32842            168            2234578.80
13017    KEYACOSMET KEYA COSMETICS LIMITED              14.60        14.20          0.40         1804377          875            27480073.60
20010    KPCL KHULNA POWER COMPANY LIMITED              71.90        69.50          2.40         62359            147            4431299.50
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           11.00        11.00          0.00         11330            17             125270.00
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        64.90        65.30          -0.40        33946            91             2206120.30
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         35.90        35.60          0.30         216182           216            7800324.70
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             28.10        28.40          -0.30        26920            62             756990.10
13012    LIBRAINFU LIBRA INFUSIONS LIMITED              525.00       485.00         40.00        15               1              7875.00
20013    LINDEBDLINDE BANGLADESH LIMITED                1090.90      1061.00        29.90        50               3              54545.00
21037    LRGLOBMF1LR GLOBAL BANGLADESH MF ONE           5.20         5.30           -0.10        8100             5              40520.00
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      7.20         6.80           0.40         437123           196            3185890.10
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            16.00        16.30          -0.30        1921             10             30754.30
12048    MATINSPINNMATIN SPINNING MILLS LTD.            39.10        39.00          0.10         762              6              29798.00
15003    MEGHNACEM MEGHNA CEMENT MILLS LIMITED          92.50        99.90          -7.40        100              1              9250.00
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       57.00        55.20          1.80         203              3              11464.00
22023    MERCANBANK MERCANTILE BANK LIMITED             10.90        10.80          0.10         41925            35             457939.10
11034    MERCINS MERCANTILE INSURANCE CO.LTD.           12.70        12.50          0.20         1103             4              13987.20
12035    METROSPIN METRO SPINNING LIMITED               8.10         7.60           0.50         15943            19             129670.20
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      18.40        19.00          -0.60        3070             16             56957.00
15010    MICEMENT M.I. CEMENT FACTORY LTD.              75.80        76.70          -0.90        1439             28             109062.80
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          26.60        26.80          -0.20        14858            35             397639.50
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          60.00        58.00          2.00         12726            53             768239.00
20012    MJLBD MJL BANGLADESH LIMITED                   99.30        97.00          2.30         127589           513            12745120.80
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            167.50       175.00         -7.50        12765            81             2179198.20
16023    NAVANACNG NAVANA CNG LIMITED                   45.60        46.20          -0.60        14583            65             666254.40
22003    NBL NATIONAL BANK LIMITED                      9.10         9.20           -0.10        137476           61             1258532.70
22016    NCCBANK N C C BANK LIMITED                     10.00        9.90           0.10         315268           106            3148006.70
32020    NFMLNATIONAL FEED MILL LTD.                    19.20        18.80          0.40         44163            42             847237.90
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           28.20        29.70          -1.50        1890             5              53209.00
11021    NITOLINS NITOL INSURANCE COMPANY LTD           23.00        21.60          1.40         900              2              20700.00
11032    NORTHRNINS NORTHERN GENERAL INSURANCE CO.      15.50        15.70          -0.20        1499             3              24122.80
32005    NPOLYMAR NATIONAL POLYMER IND LTD              73.00        73.40          -0.40        110              2              8030.00
14010    NTC NATIONAL TEA COMPANY LIMITED               603.00       562.00         41.00        438              14             260749.60
16033    OALOLYMPIC ACCESSORIES LTD.                    29.60        29.60          0.00         85865            200            2561824.20
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             299.60       305.50         -5.90        4238             23             1282875.00
22021    ONEBANKLTD ONE BANK LIMITED                    12.20        12.10          0.10         133817           54             1635900.00
13008    ORIONINFU ORION INFUSION LIMITED               65.20        64.00          1.20         16050            67             1064925.00
13027    ORIONPHARMORION PHARMA LTD.                    36.80        35.90          0.90         55102            147            2030911.20
10011    PADMALIFEPADMA ISLAMI LIFE INSURANCE LTD.      27.00        27.80          -0.80        900              4              24282.00
20002    PADMAOIL PADMA OIL COMPANY LIMITED             184.60       196.00         -11.40       20670            151            3871712.50
11027    PARAMOUNT PARAMOUNT INSURANCE CO. LTD          12.60        13.90          -1.30        200              1              2520.00
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          15.40        15.40          0.00         5550             25             85775.00
21025    PF1STMF PHOENIX FIN. 1ST MUTUAL FUND           4.30         4.30           0.00         350              3              1515.00
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.30         4.40           -0.10        580160           42             2550953.10
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           9.90         9.90           0.00         61109            54             605111.10
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.20         4.20           0.00         2036             6              8561.20
10004    POPULARLIF POPULAR LIFE INSURANCE CO.LTD.      80.00        83.80          -3.80        7370             16             604845.00
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        59.80        62.00          -2.20        17821            37             1095037.60
22031    PREMIERBAN THE PREMIER BANK LIMITED            8.30         8.40           -0.10        23525            22             194555.00
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         87.30        92.30          -5.00        15460            28             1386405.00
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          4.60         4.70           -0.10        1500             3              6910.00
22013    PRIMEBANK PRIME BANK LIMITED                   14.30        15.00          -0.70        111              1              1587.30
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        8.60         8.70           -0.10        11056            8              96275.40
11016    PRIMEINSUR PRIME INSURANCE COMPANY LTD         14.90        13.90          1.00         300              1              4470.00
12046    PTLPARAMOUNT TEXTILE LIMITED                   14.80        14.80          0.00         13365            27             198832.00
22007    PUBALIBANK PUBALI BANK LIMITED                 17.00        17.00          0.00         10543            13             179419.30
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             77.40        81.70          -4.30        88128            276            6933491.60
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         37.70        40.00          -2.30        1660             5              62540.50
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           61.80        62.00          -0.20        4226             27             261400.40
16016    RANFOUNDRY RANGPUR FOUNDRY LTD                 109.90       113.90         -4.00        1300             7              142820.00
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       13.40        13.60          -0.20        27212            35             384215.00
13006    RECKITTBEN RECKITT BENCKISER (BD) LIMITED      1500.00      1550.00        -50.00       50               1              75000.00
12058    REGENTTEXREGENT TEXTILE MILLS LTD.             16.40        16.60          -0.20        88560            215            1467615.90
21036    RELIANCE1 1ST SCHEME OF RELIANCE INS. MF       6.80         6.60           0.20         1300             2              8810.00
11033    REPUBLIC REPUBLIC INSURANCE COMPANY LTD        14.20        14.00          0.20         21491            16             305172.20
12038    RNSPIN R. N. SPINNING MILLS LIMITED            24.50        23.50          1.00         41200            38             984115.50
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  43.10        42.90          0.20         10561            34             453344.90
22005    RUPALIBANK RUPALI BANK LIMITED                 30.70        29.00          1.70         122              3              3696.60
11001    RUPALIINS RUPALI INSURANCE COMPANY LTD         15.00        16.00          -1.00        52               1              780.00
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      38.70        38.70          0.00         15620            19             622751.00
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            16.80        16.80          0.00         5650             3              94665.00
18010    SAIFPOWERSAIF POWERTEC LIMITED                 61.40        61.70          -0.30        16398            41             1009295.60
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              13.20        13.20          0.00         73694            38             977967.50
12030    SAIHAMTEX SAIHAM TEXTILE MILLS LTD             13.60        13.90          -0.30        9670             12             131382.00
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       26.50        26.50          0.00         20319            46             539847.70
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          12.70        13.00          -0.30        74180            71             947346.00
18004    SAMORITA SAMORITA HOSPITAL LIMITED             71.70        71.60          0.10         3740             12             268559.00
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      38.80        37.80          1.00         3000             3              116400.00
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           39.50        40.70          -1.20        22544            60             902632.50
21034    SEBL1STMF SOUTHEAST BANK 1ST MUTUAL FUND       9.00         9.00           0.00         550              2              4950.00
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          12.00        11.70          0.30         5764             8              69148.60
12054    SHASHADNIMSHASHA DENIMS LTD.                   37.20        36.00          1.20         24317            40             898686.40
16028    SHURWIDSHURWID INDUSTRIES LTD.                 10.70        10.50          0.20         1900             3              20480.00
22027    SIBL SOCIAL ISLAMI BANK LIMITED                14.50        14.60          -0.10        58296            23             845412.00
12057    SIMTEXSIMTEX INDUSTRIES LTD.                   19.10        19.00          0.10         15450            46             293447.90
16019    SINGERBD SINGER BANGLADESH LIMITED             144.50       144.20         0.30         8014             75             1170242.30
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       28.90        29.00          -0.10        10730            19             312694.00
12022    SONARGAON SONARGAON TEXTILES LIMITED           9.70         8.90           0.80         100              1              970.00
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              14.20        14.50          -0.30        18272            32             259792.00
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         10.00        9.80           0.20         2774             8              27737.50
20017    SPCLSHAHJIBAZAR POWER CO. LTD.                 107.40       105.90         1.50         20771            95             2245022.10
20015    SPPCLSUMMIT PURBANCHOL POWER COMPANY LTD.      42.00        42.20          -0.20        15959            61             671056.70
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      255.60       256.80         -1.20        16372            92             4189676.20
23003    STANCERAM STANDARD CERAMIC INDS LIMITED        41.40        43.00          -1.60        24               1              993.60
11031    STANDARINS STANDARD INSURANCE LIMITED          11.30        11.00          0.30         1313             2              14843.00
20004    SUMITPOWER SUMMIT POWER LIMITED                33.80        33.90          -0.10        17365            45             585390.00
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    30.60        32.00          -1.40        5770             8              188144.00
11030    TAKAFULINS TAKAFUL ISLAMI INSURANCE LTD.       13.50        13.90          -0.40        795              3              10791.50
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         18.50        18.60          -0.10        18850            32             351632.00
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        46.40        46.90          -0.50        52957            104            2473719.80
12056    TOSRIFATOSRIFA INDUSTRIES LIMITED              15.70        16.60          -0.90        38240            107            611687.70
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           4.40         4.50           -0.10        3398             7              15201.20
22032    TRUSTBANK TRUST BANK LIMITED                   16.00        16.00          0.00         14546            27             231151.60
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      10.60        10.80          -0.20        25820            32             276667.50
22004    UCBUNITED COMMERCIAL BANK LTD.                 16.90        16.90          0.00         39915            77             674549.30
25013    UNIONCAP UNION CAPITAL LIMITED                 12.70        12.40          0.30         1                1              12.70
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           45.50        45.40          0.10         3431             21             155808.70
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             5.20         5.40           -0.20        1148407          456            6027864.50
20018    UPGDCLUNITED POWER GENERATION & DISTRIBUTION C 155.40       152.20         3.20         25024            178            3855340.30
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          90.10        92.30          -2.20        1458             10             131534.80
22024    UTTARABANK UTTARA BANK LIMITED                 17.70        18.50          -0.80        1478             6              26132.80
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       55.40        54.70          0.70         100              1              5540.00
13015    WATACHEMWATA CHEMICALS LTD.                    140.00       137.00         3.00         510              3              71400.00
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         22.80        23.00          -0.20        14019            54             321778.20
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 21.10        22.30          -1.20        9247             24             201976.90
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               18.60        18.90          -0.30        1625             9              30189.90

------------------------------------------------------------------------------------------------------------------------------------------
 
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
25008 PREMIERLEA  PREMIER LEASING INTERNATIONAL LTD.                     9.06          9.10         8.90         7700              15         69780.00
22020 STANDBANKL  STANDARD BANK LIMITED                                  9.70          9.80         9.60         68071             58         660019.10

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
IMAMBUTTON         10.20      9.30           0.90            9.6774
CONTININS          14.80      13.50          1.30            9.6296
BDLAMPS            202.20     184.90         17.30           9.3564
SONARGAON          9.70       8.90           0.80            8.9888
ANLIMAYARN         22.30      20.50          1.80            8.7805
GREENDELT          50.00      46.00          4.00            8.6957
LIBRAINFU          525.00     485.00         40.00           8.2474
FEKDIL             18.40      17.00          1.40            8.2353
GREENDELMF         5.50       5.10           0.40            7.8431
NTC                603.00     562.00         41.00           7.2954

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
PARAMOUNT          12.60      13.90          -1.30           -9.3525
MEGHNACEM          92.50      99.90          -7.40           -7.4074
RUPALIINS          15.00      16.00          -1.00           -6.2500
DOREENPWR          65.10      69.20          -4.10           -5.9249
PADMAOIL           184.60     196.00         -11.40          -5.8163
RAHIMAFOOD         37.70      40.00          -2.30           -5.7500
TOSRIFA            15.70      16.60          -0.90           -5.4217
PREMIERCEM         87.30      92.30          -5.00           -5.4171
ZAHEENSPIN         21.10      22.30          -1.20           -5.3812
QSMDRYCELL         77.40      81.70          -4.30           -5.2632

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
KEYACOSMET         27480073.60        1804377         875
DOREENPWR          14169447.20        211092          866
MJLBD              12745120.80        127589          513
BSCCL              12143047.00        112154          610
LANKABAFIN         7800324.70         216182          216
BEXIMCO            7683304.30         283623          423
BSRMSTEEL          7301679.20         77942           253
QSMDRYCELL         6933491.60         88128           276
ACI                6685716.90         11614           115
UNITEDAIR          6027864.50         1148407         456

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
KEYACOSMET         27480073.60        1804377         875
UNITEDAIR          6027864.50         1148407         456
PHPMF1             2550953.10         580160          42
MAKSONSPIN         3185890.10         437123          196
GREENDELMF         2108629.50         385415          20
NCCBANK            3148006.70         315268          106
BEXIMCO            7683304.30         283623          423
BEACONPHAR         4164884.50         242359          35
DSSL               3483722.50         236552          286
LANKABAFIN         7800324.70         216182          216

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
KEYACOSMET         27480073.60        1804377         875
DOREENPWR          14169447.20        211092          866
BSCCL              12143047.00        112154          610
MJLBD              12745120.80        127589          513
UNITEDAIR          6027864.50         1148407         456
BEXIMCO            7683304.30         283623          423
CVOPRL             4951173.00         17254           304
DSSL               3483722.50         236552          286
QSMDRYCELL         6933491.60         88128           276
BSRMSTEEL          7301679.20         77942           253

------------------------------------------------------------
 
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                          Date: Apr 18 2016                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
1           GENERAL INSURANCE                                  54          32181           462303.60            29                    22            8              6               8
2           TEXTILE N CLOTHING                                 1981        1759718         23370424.80          39                    47            17             13              17
3           PHARMA N CHEMICAL                                  1790        2354334         54335739.30          22                    31            13             5               13
4           FOODS N ALLIED                                     299         152242          5302433.80           12                    15            5              5               5
5           CEMENT                                             191         66172           4317217.60           7                     7             0              7               0
6           ENG N ELECTRICAL                                   2094        698646          40848613.70          27                    32            10             12              10
7           LEATHR N FOOTWEAR                                  77          29318           1031488.10           5                     3             1              1               1
8           SERVICES N PROPERTY                                621         1202270         8530195.30           7                     8             2              4               2
9           PAPERS N PRINTING                                  124         46856           1294594.30           4                     4             1              2               1
10          ENERGY                                             2829        726423          61300788.70          17                    24            7              10              7
11          MUTUAL FUNDS                                       158         1084695         5229854.30           39                    14            3              8               3
12          BANK                                               969         1417329         18611139.30          29                    29            9              11              9
13          CERAMIC                                            61          16939           457413.50            5                     5             1              3               1
16          ICT                                                266         138941          4823620.10           7                     5             0              5               0
17          LEASING N FINANCE                                  579         524612          13516445.90          22                    27            9              9               9
18          CORPORATE BOND                                     5           22              21558.50             2                     1             0              1               0
19          LIFE INSURANCE                                     65          34165           1700466.00           12                    12            4              4               4
20          TELECOMMUNICATION                                  721         122523          14571905.70          2                     2             1              0               1
30          MISCELLANEOUS                                      748         406725          13027988.70          13                    16            4              8               4

----------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                                                                         SECTOR WISE CONCENTRATION                                                                    
                                                                           Date: Apr 18 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                                               18611139.30            6.82               194854116034.00        23.73                                           .0096                                         32823.5647         -.27
CEMENT                                             4317217.60             1.58               47598408200.50         5.80                                            .0091                                         6033.8806          -1.03
CERAMIC                                            457413.50              .17                7101170667.00          .86                                             .0064                                         580.4225           -.18
ENERGY                                             61300788.70            22.47              91913797836.90         11.19                                           .0667                                         9665.7166          -1.16
ENG N ELECTRICAL                                   40848613.70            14.98              48170283295.60         5.87                                            .0848                                         6101.1420          .69
FOODS N ALLIED                                     5302433.80             1.94               34251395561.10         4.17                                            .0155                                         17386.6004         -1.35
GENERAL INSURANCE                                  462303.60              .17                12321140393.20         1.50                                            .0038                                         5198.6009          1.20
ICT                                                4823620.10             1.77               4082787441.70          .50                                             .1181                                         7212.9276          -.88
LEASING N FINANCE                                  13516445.90            4.96               30376864723.90         3.70                                            .0445                                         17161.7832         1.11
LEATHR N FOOTWEAR                                  1031488.10             .38                8459941308.70          1.03                                            .0122                                         6144.4564          .16
LIFE INSURANCE                                     1700466.00             .62                22018024615.90         2.68                                            .0077                                         87792.4546         -.34
MISCELLANEOUS                                      13027988.70            4.78               47670379585.30         5.81                                            .0273                                         8352.6734          1.51
MUTUAL FUNDS                                       5229854.30             1.92               16472011038.70         2.01                                            .0318                                         4428.0935          .01
PAPERS N PRINTING                                  1294594.30             .47                1532585764.20          .19                                             .0845                                         758.2760           -.64
PHARMA N CHEMICAL                                  54335739.30            19.92              154464406159.70        18.81                                           .0352                                         30126.9343         .24
SERVICES N PROPERTY                                8530195.30             3.13               18266112737.60         2.22                                            .0467                                         1864.0935          -1.27
TELECOMMUNICATION                                  14571905.70            5.34               36213647470.90         4.41                                            .0402                                         1422.6551          -.05
TEXTILE N CLOTHING                                 23370424.80            8.57               40090203930.90         4.88                                            .0583                                         2037.5110          .77

---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
		           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          4.50          4.40          4.50          4.40              0.10             18            8885          39960.50
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          11.90         8.40          8.50          8.50          8.40          8.40          8.50              -0.10            2             1000          8410.00
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         58.10         58.10         58.10         58.10         58.10         58.10             0.00             0             0             0.00
7THICB             7TH ICB MUTUAL FUND                    110.00        100.00        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         72.90         72.90         72.90         72.90         72.90             0.00             0             0             0.00
AAMRATECH          AAMRA TECHNOLOGIES LTD.                28.30         21.00         23.10         23.10         22.80         22.80         23.10             -0.30            19            10845         247870.80
ABB1STMF           AB BANK 1ST MUTUAL FUND                5.30          4.50          4.70          4.70          4.70          4.70          4.70              0.00             2             20000         94000.00
ABBANK             AB BANK LIMITED                        21.80         17.40         18.00         18.00         17.70         17.80         18.00             -0.20            52            35353         630049.60
ACI                ADVANCED CHEMICAL INDUSTRIES           581.00        524.10        564.30        577.50        570.00        577.30        564.30            13.00            115           11614         6685716.90
ACIFORMULA         ACI FORMULATIONS LIMITED               198.50        171.00        182.90        189.00        187.00        187.10        182.90            4.20             45            4749          891614.90
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             59.20         51.80         52.30         52.90         52.00         52.30         52.30             0.00             51            20100         1051940.40
AFCAGRO            AFC AGRO BIOTECH LTD.                  76.00         60.10         63.50         66.10         64.00         64.40         63.50             0.90             19            10073         661245.00
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              69.30         50.70         51.50         51.90         51.00         51.10         51.50             -0.40            83            22807         1170492.60
AGNISYSL           AGNI SYSTEMS LIMITED                   24.80         18.70         19.00         19.30         18.70         18.80         19.00             -0.20            39            28050         530871.50
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           7.90          6.60          6.60          6.80          6.60          6.70          6.60              0.10             7             4150          27720.00
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             16.10         12.20         12.40         12.60         12.30         12.50         12.40             0.10             42            46088         574518.60
ALLTEX             ALLTEX INDUSTRIES LIMITED              33.40         17.10         25.60         26.50         25.10         26.00         25.60             0.40             126           90263         2350756.70
AMANFEED           AMAN FEED LIMITED                      92.00         42.00         89.30         90.50         85.50         86.40         89.30             -2.90            62            18602         1647502.40
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          360.00        265.00        339.30        360.00        345.00        345.10        339.30            5.80             19            901           317770.00
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          214.90        188.50        194.00        194.00        194.00        194.00        194.00            0.00             0             0             0.00
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             25.00         20.50         20.50         22.50         20.80         22.30         20.50             1.80             13            3127          69092.10
ANWARGALV          ANWAR GALVANIZING LIMITED              95.00         65.00         68.50         72.40         66.50         67.60         68.50             -0.90            29            41607         2959588.60
APEXFOODS          APEX FOODS LIMITED                     151.60        101.00        118.00        118.50        118.00        118.40        118.00            0.40             2             500           59200.00
APEXFOOT           APEX FOOTWEAR LIMITED                  359.00        302.00        310.00        310.00        310.00        310.00        310.00            0.00             0             0             0.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         117.90        88.00         91.50         91.00         91.00         91.00         91.50             -0.50            1             100           9100.00
APEXTANRY          APEX TANNERY LIMITED                   130.00        109.10        112.00        115.40        114.00        114.20        112.00            2.20             15            2398          274498.00
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          20.20         16.30         16.70         16.60         16.30         16.30         16.70             -0.40            124           59206         975205.40
ARAMIT             ARAMIT LIMITED                         543.00        370.00        503.00        530.50        505.00        507.80        503.00            4.80             20            1196          620259.00
ARAMITCEM          ARAMIT CEMENT LIMITED                  43.30         32.00         34.90         35.20         34.50         34.50         34.90             -0.40            31            13787         481026.50
ARGONDENIM         ARGON DENIMS LIMITED                   28.40         22.10         23.50         24.80         24.00         24.70         23.50             1.20             41            9671          236311.30
ASIAINS            ASIA INSURANCE LIMITED                 16.30         13.00         13.00         13.10         13.00         13.00         13.00             0.00             2             711           9243.50
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            18.30         14.10         13.80         13.80         13.80         13.80         13.80             0.00             0             0             0.00
ATCSLGF            ASIAN TIGER SANDHANI LIFE GROWTH FUND  7.50          6.50          7.20          7.30          7.20          7.20          7.20              0.00             5             1752          12636.90
AZIZPIPES          AZIZ PIPES LIMITED                     40.00         33.00         33.00         33.00         33.00         33.00         33.00             0.00             0             0             0.00
BANGAS             BANGAS LIMITED                         235.00        171.00        191.00        195.60        188.00        191.50        191.00            0.50             19            1637          314790.90
BANKASIA           BANK ASIA LIMITED                      18.00         14.30         14.50         14.90         14.50         14.80         14.50             0.30             15            31496         463219.80
BARKAPOWER         BARAKA POWER LIMITED                   33.60         27.70         31.70         32.70         31.80         32.50         31.70             0.80             72            61124         1959914.60
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1430.00       1150.00       1163.00       1163.00       1163.00       1163.00       1163.00           0.00             0             0             0.00
BATBC              BRITISH AMERICAN TOBACCO BD CO         3070.00       2401.00       2600.00       2700.00       2698.50       2699.40       2600.00           99.40            2             5             13497.00
BAYLEASING         BAY LEASING & INVESTMENT LTD.          23.40         17.70         18.10         18.40         17.70         17.80         18.10             -0.30            34            27185         490139.70
BBS                BANGLADESH BUILDING SYSTEMS LTD.       42.50         33.30         34.10         35.10         33.50         33.60         34.10             -0.50            55            25912         888026.30
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         22.00         22.40         22.70         22.10         22.30         22.40             -0.10            13            8400          189206.40
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.90         11.40         15.50         15.50         15.20         15.30         15.50             -0.20            20            11290         172195.50
BDLAMPS            BANGLADESH LAMPS LIMITED               280.00        170.00        184.90        203.30        199.00        202.20        184.90            17.30            10            208           42063.40
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.50         33.70         36.50         36.80         36.10         36.40         36.50             -0.10            26            14500         529300.00
BDWELDING          BD WELDING ELECTRODES LIMITED          23.70         14.00         14.70         14.60         14.30         14.40         14.70             -0.30            42            33649         487016.10
BEACHHATCH         BEACH HATCHERY  LTD.                   16.80         13.00         13.20         13.50         13.00         13.00         13.20             -0.20            62            42004         555335.80
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            20.00         14.60         16.90         17.40         17.00         17.00         16.90             0.10             35            242359        4164884.50
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     57.00         48.10         48.80         49.20         48.80         49.20         48.80             0.40             26            8056          395140.60
BERGERPBL          BERGER PAINTS BANGLADESH LTD           2249.00       1810.00       1980.00       1980.00       1980.00       1980.00       1980.00           0.00             0             0             0.00
BEXIMCO            BEXIMCO LIMITED                        32.40         26.90         27.40         27.50         26.90         27.00         27.40             -0.40            423           283623        7683304.30
BGIC               BD GENERAL INSURANCE COMPANY           18.50         15.50         16.00         16.00         15.50         15.80         16.00             -0.20            7             1470          23262.50
BIFC               BD INDUSTRIAL FINANCE CO. LTD          12.50         8.00          8.50          9.30          8.00          8.10          8.50              -0.40            5             1004          8133.30
BRACBANK           BRAC BANK LIMITED                      48.90         41.00         42.90         43.20         42.20         43.10         42.90             0.20             15            17242         740370.00
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        321.50        321.00        319.00        319.90        321.50            -1.60            81            1939          620715.10
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    114.00        100.10        104.70        110.80        104.30        108.70        104.70            4.00             610           112154        12143047.00
BSRMLTD            BANGLADESH STEEL RE-ROLLING MILLS LTD. 205.10        112.60        179.10        183.90        178.00        182.60        179.10            3.50             115           23485         4247193.60
BSRMSTEEL          BSRM STEELS LIMITED                    99.40         83.00         90.50         95.10         90.90         94.70         90.50             4.20             253           77942         7301679.20
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            95.70         82.60         83.00         83.90         82.60         83.20         83.00             0.20             54            15366         1283852.80
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             8.90          7.50          7.50          7.50          7.50          7.50          7.50              0.00             4             3365          25237.50
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          17.20         14.00         14.00         14.50         14.50         14.50         14.00             0.50             1             166           2407.00
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           24.30         18.90         19.30         19.30         19.10         19.10         19.30             -0.20            61            42001         807147.80
CITYBANK           THE CITY BANK LIMITED                  24.40         19.90         21.30         21.90         21.10         21.70         21.30             0.40             29            34895         750233.50
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         16.30         12.00         12.60         12.60         12.60         12.60         12.60             0.00             0             0             0.00
CNATEX             C & A TEXTILES LTD.                    13.10         9.30          9.50          9.80          9.30          9.60          9.50              0.10             118           187292        1796409.20
CONFIDCEM          CONFIDENCE CEMENT LIMITED              91.90         76.00         77.40         78.00         77.20         77.30         77.40             -0.10            10            1410          109323.00
CONTININS          CONTINENTAL INSURANCE LIMITED          17.20         13.50         13.50         14.80         14.40         14.80         13.50             1.30             3             11            162.40
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         339.50        264.10        278.80        292.00        283.00        286.40        278.80            7.60             304           17254         4951173.00
DACCADYE           THE DACCA DYEING & MFC. CO. LT         20.00         10.90         11.70         11.80         11.40         11.50         11.70             -0.20            56            34421         397095.90
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             28.00         18.00         20.20         20.10         19.90         20.00         20.20             -0.20            33            15616         312248.40
DBH                DELTA BRAC HOUSING FIN. CORP.          144.00        104.00        106.20        112.00        106.70        111.20        106.20            5.00             36            10806         1173070.50
DBH1STMF           DBH FIRST MUTUAL FUND                  5.80          4.80          5.00          5.10          5.00          5.00          5.00              0.00             6             6500          32560.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           125.50        102.50        107.00        108.00        106.20        108.00        107.00            1.00             10            1125          120190.00
DELTASPINN         DELTA SPINNERS LIMITED                 12.10         8.50          8.60          8.80          8.60          8.80          8.60              0.20             54            80198         702482.60
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         59.00         46.50         55.60         54.60         53.10         53.20         55.60             -2.40            24            13570         727925.00
DESHBANDHU         DESHBANDHU POLYMER LIMITED             14.20         10.70         11.50         11.50         11.40         11.50         11.50             0.00             20            12186         139459.40
DHAKABANK          DHAKA BANK LIMITED                     20.50         16.50         17.70         17.40         17.30         17.30         17.70             -0.40            6             2678          46374.90
DHAKAINS           DHAKA INSURANCE LIMITED                20.60         16.60         17.60         17.30         17.30         17.30         17.60             -0.30            1             5             86.50
DOREENPWR          DOREEN POWER GENERATIONS AND SYSTEMS L 89.00         60.00         69.20         70.10         64.00         65.10         69.20             -4.10            866           211092        14169447.20
DSSL               DRAGON SWEATER & SPINNING LTD.         21.00         14.30         15.00         15.10         14.30         14.50         15.00             -0.50            286           236552        3483722.50
DULAMIACOT         DULAMIA COTTON SPINNING MILLS          0.00          0.00          10.20         10.20         10.20         10.20         10.20             0.00             0             0             0.00
DUTCHBANGL         DUTCH-BANGLA BANK LIMITED              110.00        92.00         101.00        108.90        104.10        105.90        101.00            4.90             23            6180          669665.00
EASTERNINS         EASTERN INSURANCE COMPANY LTD          27.90         21.00         21.00         21.00         21.00         21.00         21.00             0.00             0             0             0.00
EASTLAND           EASTLAND INSURANCE COMPANY LTD         23.90         18.40         23.90         23.90         23.90         23.90         23.90             0.00             0             0             0.00
EBL                EASTERN BANK LIMITED                   35.00         25.00         32.50         32.50         31.20         32.50         32.50             0.00             17            21700         702896.80
EBL1STMF           EBL FIRST MUTUAL FUND                  4.60          4.20          4.40          4.40          4.40          4.40          4.40              0.00             4             2700          11880.00
EBLNRBMF           EBL NRB MUTUAL FUND                    4.70          4.20          4.60          4.60          4.60          4.60          4.60              0.00             0             0             0.00
ECABLES            EASTERN CABLES LIMITED                 155.00        100.00        149.30        155.00        140.00        150.00        149.30            0.70             45            5335          806458.80
EHL                EASTERN HOUSING LIMITED                42.10         34.30         36.60         36.60         36.30         36.30         36.60             -0.30            6             2200          80260.00
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            80.20         46.40         49.90         50.00         48.00         48.30         49.90             -1.60            58            23138         1139843.00
ENVOYTEX           ENVOY TEXTILES LIMITED                 46.30         35.50         36.50         38.00         37.00         37.00         36.50             0.50             31            4802          177789.80
EXIM1STMF          EXIM BANK 1ST MUTUAL FUND              6.00          5.20          5.50          5.50          5.50          5.50          5.50              0.00             0             0             0.00
EXIMBANK           EXPORT IMPORT BANK OF BD LTD           9.20          8.20          9.00          9.10          8.90          9.00          9.00              0.00             103           193969        1743909.70
FAMILYTEX          FAMILYTEX (BD) LTD.                    12.50         9.90          10.00         10.00         9.90          9.90          10.00             -0.10            63            53107         526670.30
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           33.70         26.60         26.90         27.10         26.60         27.00         26.90             0.10             66            32018         862932.50
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      11.90         9.60          10.00         10.10         9.90          10.10         10.00             0.10             4             3012          30121.20
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          81.50         62.00         71.00         70.00         70.00         70.00         71.00             -1.00            2             177           12390.00
FASFIN             FAS FINANCE & INVESTMENT LTD           13.40         10.40         10.70         10.70         10.70         10.70         10.70             0.00             0             0             0.00
FBFIF              FIRST BANGLADESH FIXED INCOME FUND     5.80          5.30          5.50          5.50          5.50          5.50          5.50              0.00             0             0             0.00
FEDERALINS         FEDERAL INSURANCE COMPANY LTD          13.30         9.60          9.60          9.90          9.60          9.70          9.70              0.00             6             1950          19005.00
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  19.90         16.10         17.00         18.70         17.40         18.40         17.00             1.40             132           86027         1571571.90
FINEFOODS          FINE FOODS LIMITED                     9.30          7.00          7.70          8.30          7.10          8.00          7.70              0.30             5             1600          12833.90
FIRSTFIN           FIRST FINANCE LIMITED                  12.80         9.50          10.00         10.50         10.20         10.30         10.00             0.30             2             3000          30900.00
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         9.20          7.90          8.00          8.10          7.90          8.00          8.00              0.00             41            42789         342402.80
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           19.50         11.20         16.90         17.10         16.70         16.80         16.90             -0.10            25            9915          167282.00
FUWANGFOOD         FU-WANG FOODS LIMITED                  17.30         13.70         14.10         14.50         14.00         14.30         14.10             0.20             19            7565          107013.80
GBBPOWER           GBB POWER LTD.                         19.20         16.30         16.70         16.60         16.40         16.40         16.70             -0.30            49            24247         399376.60
GENNEXT            GENERATION NEXT FASHIONS LTD.          11.00         8.60          8.70          8.80          8.60          8.60          8.70              -0.10            73            112147        972653.90
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    31.10         22.70         26.50         27.00         26.00         26.50         26.50             0.00             57            42250         1123036.30
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         45.60         35.10         37.70         38.20         36.40         36.50         37.70             -1.20            4             270           9864.00
GOLDENSON          GOLDEN SON LIMITED                     32.80         25.30         25.50         25.50         25.30         25.40         25.50             -0.10            71            28364         721764.20
GP                 GRAMEENPHONE LIMITED                   273.00        226.00        234.70        235.80        232.20        233.30        234.70            -1.40            111           10369         2428858.70
GPHISPAT           GPH ISPAT LTD.                         59.00         28.00         29.00         29.60         28.80         29.40         29.00             0.40             49            27265         792167.80
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         86.00         63.70         67.00         68.00         65.30         66.10         67.00             -0.90            11            3222          214201.80
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            10.20         9.60          9.80          9.70          9.70          9.70          9.80              -0.10            1             78            756.60
GREENDELMF         GREEN DELTA MUTUAL FUND                5.50          4.50          5.10          5.50          4.80          5.50          5.10              0.40             20            385415        2108629.50
GREENDELT          GREEN DELTA INSURANCE COMPANY          56.90         42.00         46.00         50.00         50.00         50.00         46.00             4.00             1             215           10750.00
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      16.60         12.70         14.80         14.60         14.30         14.40         14.80             -0.40            25            26461         382402.30
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         64.90         45.10         47.00         47.30         45.20         46.10         47.00             -0.90            53            9938          458990.80
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         617.00        480.30        538.90        535.00        533.00        533.00        538.90            -5.90            2             30            16030.00
HFL                HAMID FABRICS LTD.                     21.90         15.10         15.90         16.00         15.10         15.20         15.90             -0.70            54            20213         309536.30
HRTEX              H.R.TEXTILE MILLS LIMITED              24.60         17.10         19.90         19.00         18.50         19.00         19.90             -0.90            5             1100          20850.00
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            34.20         28.10         29.00         29.00         29.00         29.00         29.00             0.00             0             0             0.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           1000.00       960.00        982.50        980.50        978.50        980.00        982.50            -2.50            5             22            21558.50
IBNSINA            THE IBN SINA PHARMACEUTICALS           215.00        136.60        207.80        212.90        207.00        209.00        207.80            1.20             64            8227          1731563.50
ICB                INVESTMENT CORP OF BANGLADESH          111.50        99.10         110.10        109.90        105.00        105.70        110.10            -4.40            47            7094          756303.30
ICB1STNRB          ICB AMCL FIRST NRB MUTUAL FUND         21.80         18.10         19.50         19.50         19.50         19.50         19.50             0.00             0             0             0.00
ICB2NDNRB          ICB AMCL 2ND NRB MUTUA FUND            8.00          7.40          7.80          7.80          7.80          7.80          7.80              0.00             0             0             0.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           4.50          4.10          4.40          4.50          4.40          4.50          4.40              0.10             15            50000         224900.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            5.10          4.30          4.90          4.90          4.80          4.90          4.90              0.00             2             1000          4850.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                6.80          5.70          6.60          6.60          6.60          6.60          6.60              0.00             0             0             0.00
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 6.60          5.70          5.90          5.90          5.90          5.90          5.90              0.00             0             0             0.00
IDLC               IDLC FINANCE LIMITED                   65.30         46.80         52.40         54.90         53.00         53.90         52.40             1.50             13            8857          477354.80
IFADAUTOS          IFAD AUTOS LIMITED                     102.80        83.00         83.30         86.30         83.10         85.40         83.30             2.10             238           52779         4487855.00
IFIC               INTL FINANCE INV & COMM BANK           21.80         18.00         18.10         18.10         18.00         18.10         18.10             0.00             12            5207          93826.00
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              4.70          3.90          4.30          4.30          4.30          4.30          4.30              0.00             5             5321          22880.30
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             6.70          5.80          6.60          6.50          6.50          6.50          6.60              -0.10            1             500           3250.00
ILFSL              INT'L LEASING & FINANCIAL SERV         11.70         8.00          8.80          9.00          8.50          8.50          8.80              -0.30            58            92157         807567.50
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             12.30         9.30          9.30          10.20         10.20         10.20         9.30              0.90             1             20            204.00
INTECH             INTECH LIMITED                         15.60         11.40         11.70         11.70         11.50         11.50         11.70             -0.20            21            14619         169143.90
IPDC               IPDC OF BANGLADESH LIMITED             33.00         20.00         20.70         21.60         20.60         20.80         20.70             0.10             24            9008          188344.90
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         28.00         22.40         26.30         26.30         25.50         25.80         26.10             -0.30            45            60676         1559251.60
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         16.90         13.10         13.80         13.90         13.80         13.90         13.80             0.10             11            26700         369660.00
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         19.60         14.50         14.50         14.50         14.50         14.50         14.50             0.00             0             0             0.00
ISNLTD             INFORMATION SERVICES NETWORK L         16.00         12.00         13.20         13.20         13.20         13.20         13.20             0.00             0             0             0.00
ITC                IT CONSULTANTS LIMITED                 83.50         32.50         54.30         55.80         54.00         54.20         54.30             -0.10            141           61411         3374279.10
JAMUNABANK         JAMUNA BANK LIMITED                    13.50         11.40         13.10         13.10         12.90         13.00         13.10             -0.10            43            49927         648578.90
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             196.90        140.10        194.90        196.00        182.00        185.60        194.90            -9.30            99            25806         4885509.80
JANATAINS          JANATA INSURANCE COMPANY LTD           12.80         10.30         10.50         10.50         10.50         10.50         10.50             0.00             0             0             0.00
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    172.30        151.50        162.80        163.00        161.30        161.40        162.80            -1.40            11            2905          469230.00
KAY&QUE            KAY & QUE (BANGLADESH) LTD             23.40         16.00         19.00         19.00         19.00         19.00         19.00             0.00             0             0             0.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  23.20         16.80         17.00         17.20         16.80         16.90         17.00             -0.10            63            37296         632813.00
KDSALTD            KDS ACCESSORIES LTD.                   93.50         59.90         67.70         69.50         67.10         67.40         67.70             -0.30            168           32842         2234578.80
KEYACOSMET         KEYA COSMETICS LIMITED                 16.30         11.00         15.60         15.60         14.40         14.60         14.20             0.40             875           1804377       27480073.60
KOHINOOR           KOHINOOR CHEMICAL CO (BD) LTD          401.20        320.00        397.00        397.00        397.00        397.00        397.00            0.00             0             0             0.00
KPCL               KHULNA POWER COMPANY LIMITED           80.20         67.50         69.50         72.00         70.00         71.90         69.50             2.40             147           62359         4431299.50
KPPL               KHULNA PRINTING & PACKAGING LTD.       15.40         10.40         11.00         11.20         10.80         11.00         11.00             0.00             17            11330         125270.00
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           86.50         64.70         65.30         65.80         64.70         64.90         65.30             -0.40            91            33946         2206120.30
LANKABAFIN         LANKABANGLA FINANCE LIMITED            43.00         26.50         35.60         36.60         35.80         35.90         35.60             0.30             216           216182        7800324.70
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                36.00         26.60         28.40         28.50         28.00         28.10         28.40             -0.30            62            26920         756990.10
LIBRAINFU          LIBRA INFUSIONS LIMITED                582.50        316.40        485.00        525.00        525.00        525.00        485.00            40.00            1             15            7875.00
LINDEBD            LINDE BANGLADESH LIMITED               1325.00       1061.00       1061.00       1092.00       1090.00       1090.90       1061.00           29.90            3             50            54545.00
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            5.90          4.80          5.30          5.20          5.00          5.20          5.30              -0.10            5             8100          40520.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         10.40         6.10          6.80          7.40          6.80          7.20          6.80              0.40             196           437123        3185890.10
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.00         15.70         16.30         16.20         15.90         16.00         16.30             -0.30            10            1921          30754.30
MARICO             MARICO BANGLADESH LIMITED              1454.00       1230.00       1305.00       1305.00       1305.00       1305.00       1305.00           0.00             0             0             0.00
MATINSPINN         MATIN SPINNING MILLS LTD.              42.50         38.00         39.00         39.20         39.00         39.10         39.00             0.10             6             762           29798.00
MBL1STMF           MBL 1ST MUTUAL FUND                    7.20          5.60          6.70          6.70          6.70          6.70          6.70              0.00             0             0             0.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            112.90        85.00         99.90         92.50         92.50         92.50         99.90             -7.40            1             100           9250.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          68.90         54.00         55.20         57.00         55.10         57.00         55.20             1.80             3             203           11464.00
MERCANBANK         MERCANTILE BANK LIMITED                11.40         10.00         10.80         11.10         10.70         10.90         10.80             0.10             35            41925         457939.10
MERCINS            MERCANTILE INSURANCE CO.LTD.           14.40         11.60         12.50         12.70         12.40         12.70         12.50             0.20             4             1103          13987.20
METROSPIN          METRO SPINNING LIMITED                 9.90          7.50          7.60          8.30          7.80          8.10          7.60              0.50             19            15943         129670.20
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   29.00         18.30         19.00         18.90         18.40         18.40         19.00             -0.60            16            3070          56957.00
MICEMENT           M.I. CEMENT FACTORY LTD.               85.30         74.50         76.70         77.00         75.60         75.80         76.70             -0.90            28            1439          109062.80
MIDASFIN           MIDAS FINANCING LIMITED                19.30         14.50         16.30         16.30         16.30         16.30         16.30             0.00             0             0             0.00
MIRACLEIND         MIRACLE INDUSTRIES LIMITED             40.60         26.40         26.80         27.10         26.40         26.60         26.80             -0.20            35            14858         397639.50
MITHUNKNIT         MITHUN KNITTING AND DYEING             66.50         55.60         58.00         61.00         59.00         60.00         58.00             2.00             53            12726         768239.00
MJLBD              MJL BANGLADESH LIMITED                 102.20        82.90         97.00         102.00        97.00         99.30         97.00             2.30             513           127589        12745120.80
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           45.20         35.40         35.60         35.60         35.60         35.60         35.60             0.00             0             0             0.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               180.00        133.20        175.00        177.00        167.30        167.50        175.00            -7.50            81            12765         2179198.20
MTB                MUTUAL TRUST BANK LIMITED              19.80         14.50         14.90         14.90         14.90         14.90         14.90             0.00             0             0             0.00
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         226.00        190.20        202.10        202.10        202.10        202.10        202.10            0.00             0             0             0.00
NAVANACNG          NAVANA CNG LIMITED                     52.90         45.00         46.20         46.60         45.50         45.60         46.20             -0.60            65            14583         666254.40
NBL                NATIONAL BANK LIMITED                  10.10         8.90          9.20          9.20          9.10          9.10          9.20              -0.10            61            137476        1258532.70
NCCBANK            N C C BANK LIMITED                     10.20         8.80          9.90          10.00         9.80          10.00         9.90              0.10             106           315268        3148006.70
NCCBLMF1           NCCBL MUTUAL FUND-1                    6.90          4.60          4.60          4.60          4.60          4.60          4.60              0.00             0             0             0.00
NFML               NATIONAL FEED MILL LTD.                22.90         17.00         18.80         19.30         18.80         19.20         18.80             0.40             42            44163         847237.90
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         45.30         28.10         29.70         28.20         28.10         28.20         29.70             -1.50            5             1890          53209.00
NITOLINS           NITOL INSURANCE COMPANY LTD            27.80         21.10         21.60         23.00         23.00         23.00         21.60             1.40             2             900           20700.00
NLI1STMF           NLI FIRST MUTUAL FUND                  9.70          9.00          9.40          9.40          9.40          9.40          9.40              0.00             0             0             0.00
NORTHRNINS         NORTHERN GENERAL INSURANCE CO.         19.60         13.80         15.70         16.40         15.20         15.50         15.70             -0.20            3             1499          24122.80
NPOLYMAR           NATIONAL POLYMER IND LTD               90.00         70.00         73.40         73.00         73.00         73.00         73.40             -0.40            2             110           8030.00
NTC                NATIONAL TEA COMPANY LIMITED           635.00        530.00        562.00        603.00        570.00        603.00        562.00            41.00            14            438           260749.60
OAL                OLYMPIC ACCESSORIES LTD.               38.40         29.40         29.60         30.40         29.40         29.60         29.60             0.00             200           85865         2561824.20
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             310.00        246.40        305.50        305.10        298.00        299.60        305.50            -5.90            23            4238          1282875.00
ONEBANKLTD         ONE BANK LIMITED                       16.70         12.00         12.10         12.30         12.10         12.20         12.10             0.10             54            133817        1635900.00
ORIONINFU          ORION INFUSION LIMITED                 78.10         52.60         64.00         67.90         65.00         65.20         64.00             1.20             67            16050         1064925.00
ORIONPHARM         ORION PHARMA LTD.                      44.80         34.90         35.90         37.10         36.00         36.80         35.90             0.90             147           55102         2030911.20
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       33.80         25.00         27.80         27.10         26.80         27.00         27.80             -0.80            4             900           24282.00
PADMAOIL           PADMA OIL COMPANY LIMITED              198.90        161.50        196.00        195.00        184.10        184.60        196.00            -11.40           151           20670         3871712.50
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            14.40         11.20         13.90         12.60         12.60         12.60         13.90             -1.30            1             200           2520.00
PENINSULA          PENINSULA CHITTAGONG LIMITED           19.20         15.30         15.40         15.50         15.30         15.40         15.40             0.00             25            5550          85775.00
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         17.50         15.00         17.00         17.00         17.00         17.00         17.00             0.00             0             0             0.00
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           4.70          4.10          4.30          4.40          4.30          4.30          4.30              0.00             3             350           1515.00
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          26.90         20.40         21.10         21.10         21.10         21.10         21.10             0.00             0             0             0.00
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          25.80         16.70         17.00         17.00         17.00         17.00         17.00             0.00             0             0             0.00
PHPMF1             PHP FIRST MUTUAL FUND                  4.70          4.00          4.40          4.40          4.20          4.30          4.40              -0.10            42            580160        2550953.10
PIONEERINS         PIONEER INSURANCE COMPANY LTD          35.00         34.00         35.00         35.00         35.00         35.00         35.00             0.00             0             0             0.00
PLFSL              PEOPLE'S LEASING & FIN'L SERV.         16.00         9.70          9.90          10.00         9.80          9.90          9.90              0.00             54            61109         605111.10
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         4.50          4.00          4.20          4.30          4.20          4.20          4.20              0.00             6             2036          8561.20
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         87.90         69.30         83.80         82.90         80.00         80.00         83.80             -3.80            16            7370          604845.00
POWERGRID          POWER GRID COMPANY OF BD LTD.          64.90         46.00         62.00         62.00         59.80         59.80         62.00             -2.20            37            17821         1095037.60
PRAGATIINS         PRAGATI INSURANCE LIMITED              28.60         21.80         24.00         24.00         24.00         24.00         24.00             0.00             0             0             0.00
PRAGATILIF         PRAGATI LIFE INSURANCE LTD.            151.00        103.10        151.00        151.00        151.00        151.00        151.00            0.00             0             0             0.00
PREMIERBAN         THE PREMIER BANK LIMITED               9.00          7.80          8.40          8.40          8.20          8.30          8.40              -0.10            22            23525         194555.00
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           105.10        74.00         92.30         91.00         87.10         87.30         92.30             -5.00            28            15460         1386405.00
PREMIERLEA         PREMIER LEASING & FINANCE LTD          11.40         8.10          8.90          9.10          8.90          9.10          8.90              0.20             15            7700          69780.00
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             4.80          4.30          4.70          4.70          4.60          4.60          4.70              -0.10            3             1500          6910.00
PRIMEBANK          PRIME BANK LIMITED                     18.40         14.00         15.00         14.30         14.30         14.30         15.00             -0.70            1             111           1587.30
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         13.30         7.80          8.70          8.80          8.40          8.60          8.70              -0.10            8             11056         96275.40
PRIMEINSUR         PRIME INSURANCE COMPANY LTD            17.20         13.00         13.90         14.90         14.90         14.90         13.90             1.00             1             300           4470.00
PRIMELIFE          PRIME ISLAMI LIFE INSURANCE            76.10         36.00         58.50         58.50         58.50         58.50         58.50             0.00             0             0             0.00
PRIMETEX           PRIME TEXTILE SPINNING MILLS           18.80         14.50         15.00         15.00         15.00         15.00         15.00             0.00             0             0             0.00
PROGRESLIF         PROGRESSIVE LIFE INS. CO. LTD          58.00         55.00         58.00         58.00         58.00         58.00         58.00             0.00             0             0             0.00
PROVATIINS         PROVATI INSURANCE CO. LTD              16.00         12.30         12.40         12.40         12.40         12.40         12.40             0.00             0             0             0.00
PTL                PARAMOUNT TEXTILE LIMITED              17.90         14.00         14.80         15.10         14.80         14.80         14.80             0.00             27            13365         198832.00
PUBALIBANK         PUBALI BANK LIMITED                    22.10         16.50         17.00         17.10         16.70         17.00         17.00             0.00             13            10543         179419.30
QSMDRYCELL         QUASEM DRYCELLS LIMITED                135.00        76.90         81.70         81.90         76.90         77.40         81.70             -4.30            276           88128         6933491.60
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            42.90         33.60         40.00         38.20         37.50         37.70         40.00             -2.30            5             1660          62540.50
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              74.60         60.60         62.00         62.00         61.60         61.80         62.00             -0.20            27            4226          261400.40
RANFOUNDRY         RANGPUR FOUNDRY LTD                    123.00        104.50        113.90        110.00        109.10        109.90        113.90            -4.00            7             1300          142820.00
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     17.60         12.50         15.00         15.80         13.30         13.40         13.60             -0.20            35            27212         384215.00
RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         1600.00       1500.00       1550.00       1500.00       1500.00       1500.00       1550.00           -50.00           1             50            75000.00
REGENTTEX          REGENT TEXTILE MILLS LTD.              24.30         16.40         16.60         17.00         16.40         16.40         16.60             -0.20            215           88560         1467615.90
RELIANCE1          1ST SCHEME OF RELIANCE INS. MF         6.80          6.10          6.60          6.80          6.70          6.80          6.60              0.20             2             1300          8810.00
RELIANCINS         RELIANCE INSURANCE LTD                 52.00         37.00         37.00         37.00         37.00         37.00         37.00             0.00             0             0             0.00
REPUBLIC           REPUBLIC INSURANCE COMPANY LTD         17.50         13.50         14.00         14.20         14.20         14.20         14.00             0.20             16            21491         305172.20
RNSPIN             R. N. SPINNING MILLS LIMITED           26.60         21.50         23.50         24.50         23.40         24.50         23.50             1.00             38            41200         984115.50
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   52.10         42.00         42.90         43.30         42.70         43.10         42.90             0.20             34            10561         453344.90
RUPALIBANK         RUPALI BANK LIMITED                    38.00         28.50         29.00         30.90         28.50         30.70         29.00             1.70             3             122           3696.60
RUPALIINS          RUPALI INSURANCE COMPANY LTD           19.40         15.00         16.00         15.00         15.00         15.00         16.00             -1.00            1             52            780.00
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         45.50         30.20         38.70         40.80         38.30         38.70         38.70             0.00             19            15620         622751.00
SAFKOSPINN         SAFKO SPINNING MILLS LTD               20.50         15.50         16.80         16.80         16.20         16.80         16.80             0.00             3             5650          94665.00
SAIFPOWER          SAIF POWERTEC LIMITED                  72.80         59.80         61.70         61.90         60.50         61.40         61.70             -0.30            41            16398         1009295.60
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               17.00         12.80         13.20         14.00         13.10         13.20         13.20             0.00             38            73694         977967.50
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               17.90         13.50         13.90         13.70         13.50         13.60         13.90             -0.30            12            9670          131382.00
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         32.00         26.20         26.50         26.90         26.40         26.50         26.50             0.00             46            20319         539847.70
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            15.50         12.70         13.00         12.90         12.70         12.70         13.00             -0.30            71            74180         947346.00
SAMATALETH         SAMATA LEATHER COMPLEX LTD             30.00         25.10         27.80         27.80         27.80         27.80         27.80             0.00             0             0             0.00
SAMORITA           SAMORITA HOSPITAL LIMITED              82.00         70.00         71.60         72.00         71.60         71.70         71.60             0.10             12            3740          268559.00
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         41.70         36.00         37.80         38.80         38.80         38.80         37.80             1.00             3             3000          116400.00
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           64.70         35.70         40.70         40.50         39.40         39.50         40.70             -1.20            60            22544         902632.50
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         9.20          7.50          9.00          9.00          9.00          9.00          9.00              0.00             2             550           4950.00
SEMLLECMF          SEML LECTURE EQUITY MANAGEMENT FUND    12.00         8.00          9.70          9.70          9.70          9.70          9.70              0.00             0             0             0.00
SHAHJABANK         SHAHJALAL ISLAMI BANK LTD.             13.40         11.50         11.70         12.00         11.70         12.00         11.70             0.30             8             5764          69148.60
SHASHADNIM         SHASHA DENIMS LTD.                     42.20         35.80         36.00         37.80         36.20         37.20         36.00             1.20             40            24317         898686.40
SHURWID            SHURWID INDUSTRIES LTD.                22.00         10.30         10.50         10.80         10.70         10.70         10.50             0.20             3             1900          20480.00
SIBL               SOCIAL ISLAMI BANK LIMITED             15.30         13.10         14.60         14.70         14.50         14.50         14.60             -0.10            23            58296         845412.00
SIMTEX             SIMTEX INDUSTRIES LTD.                 23.40         18.80         19.00         19.20         18.80         19.10         19.00             0.10             46            15450         293447.90
SINGERBD           SINGER BANGLADESH LIMITED              191.90        139.00        144.20        148.00        144.40        144.50        144.20            0.30             75            8014          1170242.30
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          42.50         28.00         29.00         29.40         28.80         28.90         29.00             -0.10            19            10730         312694.00
SONARBAINS         SONAR BANGLA INSURANCE LTD.            16.40         13.70         14.40         14.40         14.40         14.40         14.40             0.00             0             0             0.00
SONARGAON          SONARGAON TEXTILES LIMITED             13.00         8.70          8.90          9.70          9.70          9.70          8.90              0.80             1             100           970.00
SOUTHEASTB         SOUTHEAST BANK LIMITED                 17.80         14.10         14.50         14.40         14.10         14.20         14.50             -0.30            32            18272         259792.00
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            12.00         9.10          9.80          10.10         9.90          10.00         9.80              0.20             8             2774          27737.50
SPCL               SHAHJIBAZAR POWER CO. LTD.             130.80        104.00        105.90        110.20        106.00        107.40        105.90            1.50             95            20771         2245022.10
SPPCL              SUMMIT PURBANCHOL POWER COMPANY LTD.   61.00         41.80         42.20         42.40         41.80         42.00         42.20             -0.20            61            15959         671056.70
SQUARETEXT         SQUARE TEXTILES LIMITED                77.00         70.00         71.50         71.50         71.50         71.50         71.50             0.00             0             0             0.00
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         274.00        245.00        256.80        257.00        255.00        255.60        256.80            -1.20            92            16372         4189676.20
STANCERAM          STANDARD CERAMIC INDS LIMITED          55.00         41.40         43.00         41.40         41.40         41.40         43.00             -1.60            1             24            993.60
STANDARINS         STANDARD INSURANCE LIMITED             15.00         10.80         11.00         11.80         11.00         11.30         11.00             0.30             2             1313          14843.00
STANDBANKL         STANDARD BANK LIMITED                  10.20         8.90          9.70          9.80          9.60          9.70          9.70              0.00             58            68071         660019.10
SUMITPOWER         SUMMIT POWER LIMITED                   43.80         33.40         33.90         33.90         33.40         33.80         33.90             -0.10            45            17365         585390.00
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      38.50         26.10         32.00         32.90         30.50         30.60         32.00             -1.40            8             5770          188144.00
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          20.00         13.00         13.90         13.70         13.50         13.50         13.90             -0.40            3             795           10791.50
TALLUSPIN          TALLU SPINNING MILLS LIMITED           26.90         17.00         18.60         19.00         18.30         18.50         18.60             -0.10            32            18850         351632.00
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         51.00         41.80         46.90         47.40         46.20         46.40         46.90             -0.50            104           52957         2473719.80
TOSRIFA            TOSRIFA INDUSTRIES LIMITED             20.50         15.30         16.60         16.50         15.30         15.70         16.60             -0.90            107           38240         611687.70
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.00          4.20          4.50          4.50          4.40          4.40          4.50              -0.10            7             3398          15201.20
TRUSTBANK          TRUST BANK LIMITED                     24.40         15.30         16.00         16.10         15.30         16.00         16.00             0.00             27            14546         231151.60
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     14.10         10.00         10.80         10.90         10.60         10.60         10.80             -0.20            32            25820         276667.50
UCB                UNITED COMMERCIAL BANK LTD.            22.30         16.80         16.90         17.00         16.80         16.90         16.90             0.00             77            39915         674549.30
UNIONCAP           UNION CAPITAL LIMITED                  17.30         12.20         12.40         12.70         12.70         12.70         12.40             0.30             1             1             12.70
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            54.80         45.10         45.40         45.60         45.30         45.50         45.40             0.10             21            3431          155808.70
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               8.20          5.20          5.40          5.40          5.20          5.20          5.40              -0.20            456           1148407       6027864.50
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 170.70        140.20        152.20        155.80        151.10        155.40        152.20            3.20             178           25024         3855340.30
USMANIAGL          USMANIA GLASS SHEET FAC LTD            97.00         83.60         92.30         91.00         89.90         90.10         92.30             -2.20            10            1458          131534.80
UTTARABANK         UTTARA BANK LIMITED                    23.00         17.20         18.50         17.80         17.60         17.70         18.50             -0.80            6             1478          26132.80
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         65.00         52.30         54.70         55.40         55.40         55.40         54.70             0.70             1             100           5540.00
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        134.20        137.00        140.00        140.00        140.00        137.00            3.00             3             510           71400.00
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           26.90         21.90         23.00         23.00         22.80         22.80         23.00             -0.20            54            14019         321778.20
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   26.50         17.40         22.30         23.30         21.00         21.10         22.30             -1.20            24            9247          201976.90
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               23.50         18.30         18.90         20.50         18.30         18.60         18.90             -0.30            9             1625          30189.90

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

Leave a Reply

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

*

%d bloggers like this: