Home | Breaking News | Chittagong Stock Exchange Limited MARKET SUMMARY

Chittagong Stock Exchange Limited MARKET SUMMARY

Date: 26 Apr 2016
 CASPI (CSE All Share Price Index)    : 13192.5217       Issues Traded           : 237
Change in Index (Value)              :    -101.9871     Issues Gained           : 57
Change in Index (%)                  :    -0.7671       Issues Incurred Loss    : 154
CSE-30 Index                         : 12200.4521       Issues Remained Unchange: 26
Change in Index (%)                  :    -0.2069   
Change in Index (Value)              :    -25.2899  
CSCX (CSE Selective Categories Index): 8015.2970 
Change in Index (%)                  :    -0.7671   
Change in Index (Value)              :    -61.9597  
CSE 50 (Benchmark Index)       : 963.9370  
Change in Index (%)                  :    -0.6837   
Change in Index (Value)              :    -6.6354   
CSI (CSE SHARIAH Index)              : 918.6152  
Change in Index (%)                  :    -0.7328   
Change in Index (Value)              :    -6.7809   
Turnover in Value in Taka      : 220,905,135.30
Turnover in Volume             : 8481612
Contract Numbers               : 9884
Issued Capital in Taka         : 557,180,155,990.00
Closing Market Capital in Taka : 2,394,352,925,007.90
Number of Listed Securities    : 301
Number of Companies            : 260
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         4.50           0.00         6403             12             28773.20
21017    1STPRIMFMF PRIME FINANCE 1ST MUTUAL FUND       8.00         8.00           0.00         3000             2              24000.00
21008    8THICB 8TH ICB MUTUAL FUND                     76.80        72.90          3.90         410              3              30921.00
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               21.70        21.70          0.00         33173            22             724982.60
21038    ABB1STMFAB BANK 1ST MUTUAL FUND                5.10         4.80           0.30         1141900          20             5822120.00
22002    ABBANK AB BANK LIMITED                         16.00        16.40          -0.40        57233            51             921365.70
13003    ACI ADVANCED CHEMICAL INDUSTRIES               568.00       571.00         -3.00        2625             34             1497729.70
13021    ACIFORMULA ACI FORMULATIONS LIMITED            173.40       176.10         -2.70        7523             58             1328454.10
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          47.80        48.80          -1.00        25880            38             1235944.00
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            48.70        49.50          -0.80        51793            111            2530989.40
24006    AGNISYSL AGNI SYSTEMS LIMITED                  18.10        18.40          -0.30        11626            19             212168.50
21032    AIBL1STIMF AIBL 1ST ISLAMIC MUTUAL FUND        6.30         6.50           -0.20        1528             4              9611.60
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           12.20        12.10          0.10         35414            25             433511.60
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               23.30        24.10          -0.80        42898            72             1019600.60
32021    AMANFEEDAMAN FEED LIMITED                      84.20        87.00          -2.80        5319             30             455818.40
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         332.30       334.50         -2.20        1783             25             622517.00
14005    AMCL(PRAN) AGRICULTURAL MARKETING CO LTD       199.40       193.40         6.00         8325             61             1681839.00
12025    ANLIMAYARN ANLIMA YARN DYEING LIMITED          24.30        23.90          0.40         4000             8              97200.00
16003    ANWARGALV ANWAR GALVANIZING LIMITED            64.50        63.80          0.70         14167            18             915956.10
14001    APEXFOODS APEX FOODS LIMITED                   131.80       134.00         -2.20        5950             42             816595.50
17002    APEXFOOTAPEX FOOTWEAR LIMITED                  313.30       310.00         3.30         150              3              47000.00
12004    APEXSPINN APEX SPINNING & KNITTING MILLS       93.00        92.00          1.00         1200             6              111540.00
17001    APEXTANRY APEX TANNERY LIMITED                 118.20       117.30         0.90         8264             56             1001026.00
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        15.60        16.00          -0.40        34910            54             550036.00
32002    ARAMIT ARAMIT LIMITED                          460.30       452.00         8.30         300              8              138093.00
15005    ARAMITCEM ARAMIT CEMENT LIMITED                31.30        32.00          -0.70        8558             20             273047.00
11035    ASIAINS ASIA INSURANCE LIMITED                 12.20        13.00          -0.80        2850             3              34724.20
11022    ASIAPACINS ASIA PACIFIC GEN INS CO LTD         12.40        12.50          -0.10        1350             2              16590.00
21044    ATCSLGFASIAN TIGER SANDHANI LIFE GROWTH FUND   7.10         7.20           -0.10        1018             2              7227.80
16001    AZIZPIPES AZIZ PIPES LIMITED                   49.80        45.30          4.50         1042             12             51811.60
14018    BANGAS BANGAS LIMITED                          177.00       179.90         -2.90        529              9              93794.00
22022    BANKASIA BANK ASIA LIMITED                     13.70        14.00          -0.30        163100           65             2243020.00
20011    BARKAPOWERBARAKA POWER LIMITED                 30.90        31.00          -0.10        11212            24             342035.60
17009    BATASHOE BATA SHOE COMPANY (BD) LIMITED        1299.90      1230.20        69.70        1                1              1299.90
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       15.70        16.00          -0.30        900              4              14130.00
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            31.80        32.20          -0.40        5109             16             162621.10
24004    BDCOM BDCOM ONLINE LIMITED                     23.30        22.40          0.90         10380            7              241916.00
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       12.60        13.80          -1.20        13000            6              165050.00
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               32.90        33.80          -0.90        9100             25             302280.00
16017    BDWELDING BD WELDING ELECTRODES LIMITED        13.30        13.80          -0.50        14092            20             188533.60
14021    BEACHHATCH BEACH HATCHERY  LTD.                10.40        11.50          -1.10        82001            83             859062.40
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         17.20        17.50          -0.30        22140            23             381561.00
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    47.10        47.70          -0.60        1300             5              61290.00
32003    BEXIMCO BEXIMCO LIMITED                        25.40        25.90          -0.50        182000           235            4655505.20
11039    BNICLBANGLADESH NATIONAL INSURANCE COMPANY LIM 14.60        16.10          -1.50        350585           745            5240188.20
22029    BRACBANK BRAC BANK LIMITED                     41.90        42.00          -0.10        14501            18             608586.90
32004    BSC BD SHIPPING CORPORATION LTD                317.40       319.90         -2.50        1537             63             489990.80
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       104.40       104.80         -0.40        20828            107            2177699.70
16032    BSRMLTDBANGLADESH STEEL RE-ROLLING MILLS LTD.  141.30       150.80         -9.50        152074           313            20966104.00
16022    BSRMSTEEL BSRM STEELS LIMITED                  89.50        92.10          -2.60        32912            80             3001377.80
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           81.60        81.10          0.50         19257            58             1560837.20
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             6.80         6.60           0.20         13212            7              87462.30
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         14.70        15.70          -1.00        105583           125            1591078.00
22006    CITYBANK THE CITY BANK LIMITED                 21.50        21.20          0.30         14548            18             313096.00
12053    CNATEXC & A TEXTILES LTD.                      8.90         9.10           -0.20        86376            58             777155.20
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            75.00        75.80          -0.80        5532             15             415244.80
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           270.60       274.80         -4.20        5927             80             1607540.70
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        10.30        10.50          -0.20        57137            96             587681.80
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          19.50        20.20          -0.70        8134             10             158351.00
25018    DBH DELTA BRAC HOUSING FIN. CORP.              106.50       109.40         -2.90        3653             16             408676.50
21023    DBH1STMF DBH FIRST MUTUAL FUND                 4.80         4.90           -0.10        5000             10             23800.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         103.00       103.60         -0.60        300              6              30891.00
12023    DELTASPINN DELTA SPINNERS LIMITED              8.00         8.10           -0.10        52664            87             419663.00
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           52.10        52.00          0.10         2851             9              148457.90
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          11.10        11.20          -0.10        16796            24             185916.00
22014    DHAKABANK DHAKA BANK LIMITED                   14.90        15.20          -0.30        11084            21             166120.30
11038    DHAKAINS DHAKA INSURANCE LIMITED               15.00        14.90          0.10         617              5              9281.00
20019    DOREENPWRDOREEN POWER GENERATIONS AND SYSTEMS  60.40        62.90          -2.50        93407            415            5706706.80
12059    DSSLDRAGON SWEATER & SPINNING LTD.             12.10        12.80          -0.70        119406           172            1471682.60
11015    EASTLAND EASTLAND INSURANCE COMPANY LTD        23.40        23.90          -0.50        126103           40             2948860.20
22025    EBL EASTERN BANK LIMITED                       26.10        31.50          -5.40        12400            13             323538.00
21018    EBL1STMF EBL FIRST MUTUAL FUND                 4.30         4.30           0.00         7808             6              33574.40
16015    ECABLES EASTERN CABLES LIMITED                 173.20       171.00         2.20         3429             49             603065.80
18002    EHL EASTERN HOUSING LIMITED                    35.10        35.00          0.10         5104             11             189099.10
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          45.50        45.70          -0.20        28881            55             1320025.90
12043    ENVOYTEXENVOY TEXTILES LIMITED                 34.60        34.10          0.50         2197             11             76040.40
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          8.80         8.80           0.00         81927            44             725863.00
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   9.50         9.40           0.10         17529            32             165889.20
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            26.10        26.10          0.00         31922            49             843461.80
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    9.10         9.60           -0.50        1204             4              10915.60
25017    FASFIN FAS FINANCE & INVESTMENT LTD            9.20         10.00          -0.80        415              3              3818.00
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       9.00         9.10           -0.10        555              3              4995.00
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 20.20        21.60          -1.40        34929            41             716671.20
25004    FIRSTFINFIRST FINANCE LIMITED                  9.60         9.00           0.60         10               1              96.00
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      8.00         8.00           0.00         51561            42             407961.20
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         15.80        16.50          -0.70        20200            11             325530.00
14017    FUWANGFOOD FU-WANG FOODS LIMITED               13.60        13.80          -0.20        19250            31             260531.00
20014    GBBPOWERGBB POWER LTD.                         15.70        15.80          -0.10        12721            20             199522.60
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           8.50         8.50           0.00         68492            43             583739.50
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       25.70        26.30          -0.60        9985             30             260552.00
16021    GOLDENSON GOLDEN SON LIMITED                   23.00        23.70          -0.70        39351            65             909535.90
26001    GP GRAMEENPHONE LIMITED                        250.20       250.40         -0.20        12978            89             3243312.80
16024    GPHISPATGPH ISPAT LTD.                         28.70        28.60          0.10         9965             17             287548.50
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          9.70         9.70           0.00         6127             3              59431.90
21028    GREENDELMF GREEN DELTA MUTUAL FUND             4.40         4.60           -0.20        6000             4              26650.00
11003    GREENDELT GREEN DELTA INSURANCE COMPANY        43.70        43.10          0.60         601              3              26284.00
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      40.70        42.40          -1.70        1865             11             77819.10
12052    HFLHAMID FABRICS LTD.                          14.30        14.90          -0.60        6714             15             96113.70
12024    HRTEX H.R.TEXTILE MILLS LIMITED                18.60        17.20          1.40         200              1              3720.00
40001    IBBLPBOND IBBL MUDARABA PERPETUAL BOND         983.50       978.50         5.00         11               4              10819.50
25001    ICB INVESTMENT CORP OF BANGLADESH              102.70       101.00         1.70         1460             10             155047.00
21014    ICB1STNRB ICB AMCL FIRST NRB MUTUAL FUND       18.10        19.50          -1.40        500              1              9050.00
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         4.40         4.30           0.10         7060             10             30814.00
21019    ICBAMCL2ND ICB AMCL SECOND MUTUAL FUND         4.70         4.80           -0.10        8500             4              40190.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             6.40         6.50           -0.10        13000            6              83750.00
25002    IDLC IDLC FINANCE LIMITED                      57.50        56.70          0.80         3353             15             191530.10
16031    IFADAUTOSIFAD AUTOS LIMITED                    77.50        80.10          -2.60        18109            74             1416072.00
22010    IFIC INTL FINANCE INV & COMM BANK              17.90        18.00          -0.10        6815             17             121617.10
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            4.20         4.20           0.00         637              1              2675.40
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          6.40         6.70           -0.30        3700             6              24340.00
25015    ILFSL INT'L LEASING & FINANCIAL SERV           7.80         7.80           0.00         32750            30             256795.00
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          9.50         9.60           -0.10        2010             3              18996.00
24005    INTECH INTECH LIMITED                          10.70        11.20          -0.50        17751            22             192066.20
25012    IPDC IPDC OF BANGLADESH LIMITED                21.10        20.70          0.40         56999            33             1164830.40
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      23.00        22.90          0.10         25352            28             575367.40
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      12.80        13.10          -0.30        13920            13             178706.00
24009    ITCIT CONSULTANTS LIMITED                      53.10        56.00          -2.90        65439            159            3573738.10
22028    JAMUNABANK JAMUNA BANK LIMITED                 13.00        13.00          0.00         28319            45             366992.30
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           196.00       195.60         0.40         7600             60             1479440.80
16014    KAY&QUE KAY & QUE (BANGLADESH) LTD             19.60        19.50          0.10         500              1              9800.00
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  16.00        16.40          -0.40        50850            67             816650.10
16034    KDSALTDKDS ACCESSORIES LTD.                    53.10        56.00          -2.90        52433            124            2830575.70
13017    KEYACOSMET KEYA COSMETICS LIMITED              12.20        12.70          -0.50        595383           432            7346320.70
13011    KOHINOOR KOHINOOR CHEMICAL CO (BD) LTD         403.00       395.00         8.00         102              3              41106.00
20010    KPCL KHULNA POWER COMPANY LIMITED              68.70        69.90          -1.20        62335            170            4310474.50
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           10.30        10.10          0.20         7365             22             72541.50
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        60.00        61.70          -1.70        71013            162            4290047.80
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         31.00        31.40          -0.40        107344           97             3335821.40
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             25.80        26.10          -0.30        4270             12             110439.00
13012    LIBRAINFU LIBRA INFUSIONS LIMITED              698.90       650.30         48.60        257              17             179618.50
20013    LINDEBDLINDE BANGLADESH LIMITED                1140.20      1162.00        -21.80       51               2              58150.00
21037    LRGLOBMF1LR GLOBAL BANGLADESH MF ONE           5.00         5.10           -0.10        1700             1              8500.00
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      7.00         7.00           0.00         43677            33             305814.90
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            16.00        16.00          0.00         2145             4              34220.00
15003    MEGHNACEM MEGHNA CEMENT MILLS LIMITED          85.70        89.20          -3.50        4060             21             350741.00
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       51.10        53.30          -2.20        2800             7              143520.00
12035    METROSPIN METRO SPINNING LIMITED               7.50         7.80           -0.30        10000            4              76080.00
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      17.20        17.60          -0.40        10432            5              182554.00
15010    MICEMENT M.I. CEMENT FACTORY LTD.              75.40        75.50          -0.10        5096             19             384511.80
25005    MIDASFIN MIDAS FINANCING LIMITED               16.00        17.10          -1.10        72               1              1152.00
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          25.70        25.70          0.00         7690             15             200059.00
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          57.00        57.60          -0.60        1610             8              91950.00
20012    MJLBD MJL BANGLADESH LIMITED                   101.70       105.90         -4.20        42350            168            4372249.10
23001    MONNOCERA MONNO CERAMIC INDUSTRIES LTD         38.10        37.20          0.90         1206             7              47241.20
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            175.90       170.80         5.10         16542            126            2880769.90
22018    MTBMUTUAL TRUST BANK LIMITED                   15.00        14.80          0.20         6400             4              95900.00
16023    NAVANACNG NAVANA CNG LIMITED                   44.80        45.60          -0.80        3218             19             144216.60
22003    NBL NATIONAL BANK LIMITED                      9.00         9.10           -0.10        143139           69             1296283.90
22016    NCCBANK N C C BANK LIMITED                     8.80         9.70           -0.90        537585           73             4730748.00
32020    NFMLNATIONAL FEED MILL LTD.                    18.20        18.70          -0.50        32165            45             589764.60
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           27.30        27.40          -0.10        500              2              13630.00
14010    NTC NATIONAL TEA COMPANY LIMITED               603.20       565.00         38.20        370              35             222939.20
16033    OALOLYMPIC ACCESSORIES LTD.                    26.20        26.70          -0.50        45206            92             1190912.20
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             306.40       305.10         1.30         1202             6              367610.90
22021    ONEBANKLTD ONE BANK LIMITED                    12.10        12.20          -0.10        26977            21             327821.40
13008    ORIONINFU ORION INFUSION LIMITED               58.10        57.60          0.50         6780             25             394556.00
13027    ORIONPHARMORION PHARMA LTD.                    35.00        35.50          -0.50        29302            58             1026528.80
20002    PADMAOIL PADMA OIL COMPANY LIMITED             193.00       187.00         6.00         24284            190            4654535.90
11027    PARAMOUNT PARAMOUNT INSURANCE CO. LTD          11.60        12.60          -1.00        200              1              2320.00
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          14.70        14.80          -0.10        21734            37             322279.20
11002    PEOPLESINS PEOPLES INSURANCE COMPANY LTD.      14.60        15.10          -0.50        1899             2              27735.50
21025    PF1STMF PHOENIX FIN. 1ST MUTUAL FUND           4.20         4.10           0.10         1950             5              8115.00
25016    PHOENIXFIN PHOENIX FINANCE & INVESTMENTS       15.80        16.10          -0.30        5782             2              91300.60
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.10         4.10           0.00         18768            12             77106.90
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           8.80         8.90           -0.10        30112            49             267199.40
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.30         4.20           0.10         18405            19             78801.00
10004    POPULARLIF POPULAR LIFE INSURANCE CO.LTD.      79.50        83.30          -3.80        200              2              15890.00
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        60.20        61.40          -1.20        12225            21             742515.00
11011    PRAGATIINS PRAGATI INSURANCE LIMITED           23.00        23.10          -0.10        99               1              2277.00
22031    PREMIERBAN THE PREMIER BANK LIMITED            7.80         8.40           -0.60        219949           94             1764741.50
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         88.00        88.20          -0.20        1900             9              167560.00
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       8.20         8.00           0.20         11215            14             89958.50
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          4.70         4.70           0.00         2500             5              11750.00
22013    PRIMEBANK PRIME BANK LIMITED                   13.60        13.70          -0.10        15700            10             211720.00
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        8.00         8.20           -0.20        8043             12             65143.10
11016    PRIMEINSUR PRIME INSURANCE COMPANY LTD         13.10        14.10          -1.00        300              1              3930.00
12002    PRIMETEX PRIME TEXTILE SPINNING MILLS          15.10        15.10          0.00         2225             1              33597.50
11037    PROVATIINS PROVATI INSURANCE CO. LTD           12.00        13.00          -1.00        1500             3              18050.00
12046    PTLPARAMOUNT TEXTILE LIMITED                   14.80        15.00          -0.20        772              7              11518.80
22007    PUBALIBANK PUBALI BANK LIMITED                 16.80        16.70          0.10         2146             13             36117.20
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             71.30        71.00          0.30         30911            136            2233648.20
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         39.70        40.00          -0.30        700              2              27800.00
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           59.90        60.20          -0.30        3292             9              197193.00
12058    REGENTTEXREGENT TEXTILE MILLS LTD.             14.10        14.70          -0.60        81954            176            1168951.70
21036    RELIANCE1 1ST SCHEME OF RELIANCE INS. MF       6.50         6.80           -0.30        450              1              2925.00
12038    RNSPIN R. N. SPINNING MILLS LIMITED            23.30        23.40          -0.10        3200             5              74290.00
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  41.70        41.90          -0.20        31415            47             1308720.20
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      36.80        36.10          0.70         14011            7              515203.70
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            15.40        15.80          -0.40        7084             17             110541.20
18010    SAIFPOWERSAIF POWERTEC LIMITED                 61.00        62.00          -1.00        51125            65             3138679.00
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              12.80        12.90          -0.10        275              2              3520.00
12030    SAIHAMTEX SAIHAM TEXTILE MILLS LTD             13.50        13.50          0.00         2930             4              39555.00
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       24.90        25.40          -0.50        22965            49             573767.10
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          10.80        11.80          -1.00        56835            97             629353.30
18004    SAMORITA SAMORITA HOSPITAL LIMITED             70.50        70.50          0.00         2369             6              166576.90
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      36.10        36.90          -0.80        918              2              33098.00
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           40.10        41.80          -1.70        36225            62             1479757.50
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          11.50        11.70          -0.20        25721            15             295987.40
12054    SHASHADNIMSHASHA DENIMS LTD.                   37.30        37.30          0.00         8420             18             313792.00
22027    SIBL SOCIAL ISLAMI BANK LIMITED                14.10        14.30          -0.20        69782            36             978930.50
12057    SIMTEXSIMTEX INDUSTRIES LTD.                   18.90        19.20          -0.30        7465             12             140492.00
16019    SINGERBD SINGER BANGLADESH LIMITED             143.00       144.20         -1.20        10267            88             1475489.20
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       27.60        28.10          -0.50        18500            35             514924.00
12022    SONARGAON SONARGAON TEXTILES LIMITED           9.90         10.30          -0.40        100              1              990.00
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              13.70        13.70          0.00         36698            36             500245.00
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         8.60         8.70           -0.10        103              2              895.80
20017    SPCLSHAHJIBAZAR POWER CO. LTD.                 101.40       104.80         -3.40        14002            65             1432774.10
20015    SPPCLSUMMIT PURBANCHOL POWER COMPANY LTD.      41.40        42.30          -0.90        2181             7              90815.40
12034    SQUARETEXT SQUARE TEXTILES LIMITED             71.60        71.30          0.30         2507             7              177797.30
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      255.40       257.40         -2.00        16295            106            4169583.40
23003    STANCERAM STANDARD CERAMIC INDS LIMITED        45.30        41.40          3.90         1200             7              54400.00
11031    STANDARINS STANDARD INSURANCE LIMITED          11.40        11.00          0.40         500              1              5700.00
22020    STANDBANKL STANDARD BANK LIMITED               8.20         8.30           -0.10        23619            21             193746.40
20004    SUMITPOWER SUMMIT POWER LIMITED                34.20        34.70          -0.50        92217            54             3141538.60
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    29.10        29.50          -0.40        500              5              14550.00
11030    TAKAFULINS TAKAFUL ISLAMI INSURANCE LTD.       13.20        13.60          -0.40        50               1              660.00
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         16.50        17.20          -0.70        1600             7              26600.00
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        45.30        45.40          -0.10        30372            88             1375770.20
12056    TOSRIFATOSRIFA INDUSTRIES LIMITED              15.00        15.50          -0.50        10594            26             160034.10
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           4.40         4.40           0.00         5996             9              26382.40
22032    TRUSTBANK TRUST BANK LIMITED                   16.10        16.00          0.10         11186            14             179506.00
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      10.10        10.10          0.00         12293            21             123424.00
22004    UCBUNITED COMMERCIAL BANK LTD.                 16.00        16.10          -0.10        20836            49             338065.30
25013    UNIONCAP UNION CAPITAL LIMITED                 11.10        11.50          -0.40        11800            15             130570.00
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           43.50        43.90          -0.40        3290             10             143125.00
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             4.90         4.90           0.00         436689           197            2143812.90
20018    UPGDCLUNITED POWER GENERATION & DISTRIBUTION C 162.30       160.10         2.20         111463           455            18194995.00
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          81.40        82.10          -0.70        2025             15             164904.50
22024    UTTARABANK UTTARA BANK LIMITED                 17.00        17.00          0.00         1005             3              17135.00
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       49.00        50.00          -1.00        492              2              24108.00
13015    WATACHEMWATA CHEMICALS LTD.                    133.10       142.60         -9.50        70               2              9314.50
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         22.70        22.80          -0.10        15610            38             354580.80
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 20.10        21.40          -1.30        3950             13             79975.00
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               19.50        18.70          0.80         55               2              997.50

------------------------------------------------------------------------------------------------------------------------------------------
 
				BULK TRADE
----------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId & Scrip Name                  Average(Tk.)       Maximum(Tk.)           Minimum(Tk.)           Total Volume Value (Tk.)        Trades      
------------------------------------- ------------------ ---------------------- ---------------------- ------------ ------------------ ----------- 
18002 EASTERN HOUSING                 37.55              37.600000              37.500000              167831       6302833.80         2
12039 MALEK SPINNING MILLS LTD.       16.70              16.700000              16.700000              450000       7515000.00         1

--------------------------------------------------------------------------------------------------------------------------------
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
14023 RDFOOD RANGPUR DAIRY & FOOD PRODUCTS LTD.                          12.70         12.70        12.70        640               3          8128.00
13013 IBNSINA  IBN SINA PHARMA                                           211.67        215.00       195.00       7809              30         1652915.60
21006 6THICB  6TH ICB MF                                                 62.00         62.00        62.00        100               1          6200.00

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
AZIZPIPES          49.80      45.30          4.50            9.9338
STANCERAM          45.30      41.40          3.90            9.4203
HRTEX              18.60      17.20          1.40            8.1395
LIBRAINFU          698.90     650.30         48.60           7.4735
NTC                603.20     565.00         38.20           6.7611
6THICB             62.00      58.10          3.90            6.7126
FIRSTFIN           9.60       9.00           0.60            6.6667
ABB1STMF           5.10       4.80           0.30            6.2500
BATASHOE           1299.90    1230.20        69.70           5.6657
8THICB             76.80      72.90          3.90            5.3498

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
EBL                26.10      31.50          -5.40           -17.1429
BEACHHATCH         10.40      11.50          -1.10           -9.5652
BNICL              14.60      16.10          -1.50           -9.3168
NCCBANK            8.80       9.70           -0.90           -9.2784
BDFINANCE          12.60      13.80          -1.20           -8.6957
SALVOCHEM          10.80      11.80          -1.00           -8.4746
FASFIN             9.20       10.00          -0.80           -8.0000
PARAMOUNT          11.60      12.60          -1.00           -7.9365
PROVATIINS         12.00      13.00          -1.00           -7.6923
ICB1STNRB          18.10      19.50          -1.40           -7.1795

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
BSRMLTD            20966104.00        152074          313
UPGDCL             18194995.00        111463          455
MALEKSPIN          7549220.00         452145          5
KEYACOSMET         7346320.70         595383          432
EHL                6491932.90         172935          13
ABB1STMF           5822120.00         1141900         20
DOREENPWR          5706706.80         93407           415
BNICL              5240188.20         350585          745
NCCBANK            4730748.00         537585          73
BEXIMCO            4655505.20         182000          235

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
ABB1STMF           5822120.00         1141900         20
KEYACOSMET         7346320.70         595383          432
NCCBANK            4730748.00         537585          73
MALEKSPIN          7549220.00         452145          5
UNITEDAIR          2143812.90         436689          197
BNICL              5240188.20         350585          745
PREMIERBAN         1764741.50         219949          94
BEXIMCO            4655505.20         182000          235
EHL                6491932.90         172935          13
BANKASIA           2243020.00         163100          65

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
BNICL              5240188.20         350585          745
UPGDCL             18194995.00        111463          455
KEYACOSMET         7346320.70         595383          432
DOREENPWR          5706706.80         93407           415
BSRMLTD            20966104.00        152074          313
BEXIMCO            4655505.20         182000          235
UNITEDAIR          2143812.90         436689          197
PADMAOIL           4654535.90         24284           190
REGENTTEX          1168951.70         81954           176
DSSL               1471682.60         119406          172

------------------------------------------------------------
 
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                          Date: Apr 26 2016                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
1           GENERAL INSURANCE                                  811         487209          8341595.10           30                    17            3              11              3
2           TEXTILE N CLOTHING                                 1023        1170242         16885854.50          39                    37            8              21              8
3           PHARMA N CHEMICAL                                  1180        929546          24510879.60          22                    22            5              12              5
4           FOODS N ALLIED                                     357         157833          5918877.90           12                    14            3              8               3
5           CEMENT                                             246         96159           5881152.40           7                     6             0              6               0
6           ENG N ELECTRICAL                                   1453        599878          42068931.80          27                    26            4              18              4
7           LEATHR N FOOTWEAR                                  72          12685           1159764.90           5                     7             3              1               3
8           SERVICES N PROPERTY                                390         724367          13886163.40          7                     7             1              5               1
9           PAPERS N PRINTING                                  83          35420           865343.60            4                     4             1              2               1
10          ENERGY                                             1954        541740          50738292.10          17                    20            4              12              4
11          MUTUAL FUNDS                                       147         1262460         6476709.60           39                    17            3              11              3
12          BANK                                               845         1642997         18173987.10          29                    24            6              12              6
13          CERAMIC                                            36          26001           625260.00            5                     7             2              3               2
16          ICT                                                239         146503          5103222.40           7                     5             0              5               0
17          LEASING N FINANCE                                  329         303024          6568477.60           22                    25            6              13              6
18          CORPORATE BOND                                     4           11              10819.50             2                     2             1              0               1
19          LIFE INSURANCE                                     29          18729           753152.70            12                    7             1              5               1
20          TELECOMMUNICATION                                  196         33806           5421012.50           2                     3             1              1               1
30          MISCELLANEOUS                                      490         293002          7515638.60           13                    10            1              8               1

----------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                                                                         SECTOR WISE CONCENTRATION                                                                    
                                                                           Date: Apr 26 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                                               18173987.10            8.23               184162048680.40        23.04                                           .0099                                         31350.1416         -.90
CEMENT                                             5881152.40             2.66               45307676424.10         5.67                                            .0130                                         5742.1458          -1.70
CERAMIC                                            625260.00              .28                6823874795.40          .85                                             .0092                                         557.5851           -.93
ENERGY                                             50738292.10            22.97              92531826747.80         11.58                                           .0548                                         9722.1202          -.57
ENG N ELECTRICAL                                   42068931.80            19.04              45179281863.60         5.65                                            .0931                                         5735.0935          -1.89
FOODS N ALLIED                                     5918877.90             2.68               34605598538.20         4.33                                            .0171                                         17594.3330         .43
GENERAL INSURANCE                                  8341595.10             3.78               11878603082.70         1.49                                            .0702                                         4903.3823          -.94
ICT                                                5103222.40             2.31               3968893786.30          .50                                             .1286                                         7018.0468          -1.43
LEASING N FINANCE                                  6568477.60             2.97               28513791506.20         3.57                                            .0230                                         16047.4565         -1.21
LEATHR N FOOTWEAR                                  1159764.90             .53                9062156679.10          1.13                                            .0128                                         6572.2920          3.56
LIFE INSURANCE                                     753152.70              .34                21311106984.90         2.67                                            .0035                                         84985.5884         -1.03
MISCELLANEOUS                                      7515638.60             3.40               46337254228.30         5.80                                            .0162                                         8141.4581          -.73
MUTUAL FUNDS                                       6476709.60             2.93               16140569733.70         2.02                                            .0401                                         4338.9632          -.14
PAPERS N PRINTING                                  865343.60              .39                1436747760.90          .18                                             .0602                                         710.8568           -.64
PHARMA N CHEMICAL                                  24510879.60            11.10              152178697447.10        19.04                                           .0161                                         29697.1736         -.66
SERVICES N PROPERTY                                13886163.40            6.29               17680694154.00         2.21                                            .0785                                         1806.9707          -1.32
TELECOMMUNICATION                                  5421012.50             2.45               38311776370.80         4.79                                            .0142                                         1505.0843          -.12
TEXTILE N CLOTHING                                 16885854.50            7.64               38590046537.50         4.83                                            .0438                                         1961.8999          -.60

---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
		           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          4.50          4.50          4.40          4.50          4.50              0.00             12            6403          28773.20
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          11.90         8.00          8.00          8.00          8.00          8.00          8.00              0.00             2             3000          24000.00
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         62.00         62.00         62.00         58.10             3.90             1             100           6200.00
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                    80.10         60.30         72.90         80.10         71.10         76.80         72.90             3.90             3             410           30921.00
AAMRATECH          AAMRA TECHNOLOGIES LTD.                28.30         21.00         21.70         22.10         21.60         21.70         21.70             0.00             22            33173         724982.60
ABB1STMF           AB BANK 1ST MUTUAL FUND                5.30          4.50          4.80          5.10          4.80          5.10          4.80              0.30             20            1141900       5822120.00
ABBANK             AB BANK LIMITED                        21.80         16.00         16.40         16.20         16.00         16.00         16.40             -0.40            51            57233         921365.70
ACI                ADVANCED CHEMICAL INDUSTRIES           600.00        524.10        571.00        575.00        566.20        568.00        571.00            -3.00            34            2625          1497729.70
ACIFORMULA         ACI FORMULATIONS LIMITED               198.50        171.00        176.10        182.00        172.00        173.40        176.10            -2.70            58            7523          1328454.10
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             59.20         46.50         48.80         49.00         46.50         47.80         48.80             -1.00            38            25880         1235944.00
AFCAGRO            AFC AGRO BIOTECH LTD.                  76.00         60.00         62.30         62.30         62.30         62.30         62.30             0.00             0             0             0.00
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              69.30         48.20         49.50         49.10         48.20         48.70         49.50             -0.80            111           51793         2530989.40
AGNISYSL           AGNI SYSTEMS LIMITED                   24.80         18.00         18.40         18.40         18.00         18.10         18.40             -0.30            19            11626         212168.50
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           7.90          6.20          6.50          6.40          6.20          6.30          6.50              -0.20            4             1528          9611.60
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             16.10         12.10         12.10         12.40         12.10         12.20         12.10             0.10             25            35414         433511.60
ALLTEX             ALLTEX INDUSTRIES LIMITED              33.40         17.10         24.10         24.50         23.10         23.30         24.10             -0.80            72            42898         1019600.60
AMANFEED           AMAN FEED LIMITED                      92.00         42.00         87.00         86.90         83.80         84.20         87.00             -2.80            30            5319          455818.40
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          360.00        265.00        334.50        356.80        326.00        332.30        334.50            -2.20            25            1783          622517.00
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          214.90        188.50        193.40        205.00        198.00        199.40        193.40            6.00             61            8325          1681839.00
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             25.00         20.50         23.90         24.30         24.30         24.30         23.90             0.40             8             4000          97200.00
ANWARGALV          ANWAR GALVANIZING LIMITED              95.00         63.40         63.80         66.00         63.50         64.50         63.80             0.70             18            14167         915956.10
APEXFOODS          APEX FOODS LIMITED                     151.60        101.00        134.00        142.50        131.50        131.80        134.00            -2.20            42            5950          816595.50
APEXFOOT           APEX FOOTWEAR LIMITED                  359.00        302.00        310.00        315.00        310.00        313.30        310.00            3.30             3             150           47000.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         117.90        85.00         92.00         95.00         92.00         93.00         92.00             1.00             6             1200          111540.00
APEXTANRY          APEX TANNERY LIMITED                   130.00        109.10        117.30        123.00        118.00        118.20        117.30            0.90             56            8264          1001026.00
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          20.20         15.50         16.00         16.20         15.60         15.60         16.00             -0.40            54            34910         550036.00
ARAMIT             ARAMIT LIMITED                         543.00        370.00        452.00        461.00        460.10        460.30        452.00            8.30             8             300           138093.00
ARAMITCEM          ARAMIT CEMENT LIMITED                  43.30         31.00         32.00         32.70         31.00         31.30         32.00             -0.70            20            8558          273047.00
ARGONDENIM         ARGON DENIMS LIMITED                   28.40         22.10         23.00         23.00         23.00         23.00         23.00             0.00             0             0             0.00
ASIAINS            ASIA INSURANCE LIMITED                 16.30         12.10         13.00         12.50         12.10         12.20         13.00             -0.80            3             2850          34724.20
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            18.30         12.10         12.50         12.40         12.10         12.40         12.50             -0.10            2             1350          16590.00
ATCSLGF            ASIAN TIGER SANDHANI LIFE GROWTH FUND  7.50          6.50          7.20          7.10          7.10          7.10          7.20              -0.10            2             1018          7227.80
AZIZPIPES          AZIZ PIPES LIMITED                     49.80         33.00         45.30         49.80         49.00         49.80         45.30             4.50             12            1042          51811.60
BANGAS             BANGAS LIMITED                         235.00        171.00        179.90        178.00        176.40        177.00        179.90            -2.90            9             529           93794.00
BANKASIA           BANK ASIA LIMITED                      18.00         13.50         14.00         14.00         13.50         13.70         14.00             -0.30            65            163100        2243020.00
BARKAPOWER         BARAKA POWER LIMITED                   33.60         27.70         31.00         30.90         30.10         30.90         31.00             -0.10            24            11212         342035.60
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1430.00       1150.00       1230.20       1299.90       1299.90       1299.90       1230.20           69.70            1             1             1299.90
BATBC              BRITISH AMERICAN TOBACCO BD CO         3070.00       2401.00       2685.00       2685.00       2685.00       2685.00       2685.00           0.00             0             0             0.00
BAYLEASING         BAY LEASING & INVESTMENT LTD.          23.40         15.70         16.00         15.70         15.70         15.70         16.00             -0.30            4             900           14130.00
BBS                BANGLADESH BUILDING SYSTEMS LTD.       42.50         31.20         32.20         32.50         31.50         31.80         32.20             -0.40            16            5109          162621.10
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         21.90         22.40         23.60         22.20         23.30         22.40             0.90             7             10380         241916.00
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.90         11.40         13.80         12.80         12.50         12.60         13.80             -1.20            6             13000         165050.00
BDLAMPS            BANGLADESH LAMPS LIMITED               280.00        170.00        183.00        183.00        183.00        183.00        183.00            0.00             0             0             0.00
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.50         32.50         33.80         33.40         32.50         32.90         33.80             -0.90            25            9100          302280.00
BDWELDING          BD WELDING ELECTRODES LIMITED          23.70         13.30         13.80         13.50         13.30         13.30         13.80             -0.50            20            14092         188533.60
BEACHHATCH         BEACH HATCHERY  LTD.                   16.80         10.40         11.50         11.30         10.40         10.40         11.50             -1.10            83            82001         859062.40
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            20.00         14.60         17.50         17.90         17.10         17.20         17.50             -0.30            23            22140         381561.00
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     57.00         47.00         47.70         47.30         47.00         47.10         47.70             -0.60            5             1300          61290.00
BERGERPBL          BERGER PAINTS BANGLADESH LTD           2249.00       1810.00       2208.00       2208.00       2208.00       2208.00       2208.00           0.00             0             0             0.00
BEXIMCO            BEXIMCO LIMITED                        32.40         25.10         25.90         25.90         25.10         25.40         25.90             -0.50            235           182000        4655505.20
BGIC               BD GENERAL INSURANCE COMPANY           18.50         15.00         15.00         15.00         15.00         15.00         15.00             0.00             0             0             0.00
BIFC               BD INDUSTRIAL FINANCE CO. LTD          12.50         8.00          8.50          8.50          8.50          8.50          8.50              0.00             0             0             0.00
BNICL              BANGLADESH NATIONAL INSURANCE COMPANY  38.00         14.50         16.00         16.00         14.50         14.60         16.10             -1.50            745           350585        5240188.20
BRACBANK           BRAC BANK LIMITED                      48.90         40.70         42.00         42.20         41.50         41.90         42.00             -0.10            18            14501         608586.90
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        319.90        322.50        317.20        317.40        319.90            -2.50            63            1537          489990.80
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    114.00        100.10        104.80        106.00        103.90        104.40        104.80            -0.40            107           20828         2177699.70
BSRMLTD            BANGLADESH STEEL RE-ROLLING MILLS LTD. 205.10        112.60        150.80        150.00        135.80        141.30        150.80            -9.50            313           152074        20966104.00
BSRMSTEEL          BSRM STEELS LIMITED                    99.40         83.00         92.10         93.00         88.90         89.50         92.10             -2.60            80            32912         3001377.80
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            95.70         80.00         81.10         82.00         80.00         81.60         81.10             0.50             58            19257         1560837.20
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             8.90          6.50          6.60          6.90          6.60          6.80          6.60              0.20             7             13212         87462.30
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          17.20         14.00         16.40         16.40         16.40         16.40         16.40             0.00             0             0             0.00
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           24.30         14.40         15.70         16.60         14.40         14.70         15.70             -1.00            125           105583        1591078.00
CITYBANK           THE CITY BANK LIMITED                  24.40         19.90         21.20         21.90         21.30         21.50         21.20             0.30             18            14548         313096.00
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         16.30         12.00         13.80         13.80         13.80         13.80         13.80             0.00             0             0             0.00
CNATEX             C & A TEXTILES LTD.                    13.10         8.80          9.10          9.20          8.80          8.90          9.10              -0.20            58            86376         777155.20
CONFIDCEM          CONFIDENCE CEMENT LIMITED              91.90         74.70         75.80         77.00         74.70         75.00         75.80             -0.80            15            5532          415244.80
CONTININS          CONTINENTAL INSURANCE LIMITED          17.20         13.40         13.40         13.40         13.40         13.40         13.40             0.00             0             0             0.00
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         339.50        264.10        274.80        275.10        270.00        270.60        274.80            -4.20            80            5927          1607540.70
DACCADYE           THE DACCA DYEING & MFC. CO. LT         20.00         10.10         10.50         10.50         10.20         10.30         10.50             -0.20            96            57137         587681.80
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             28.00         18.00         20.20         19.90         19.00         19.50         20.20             -0.70            10            8134          158351.00
DBH                DELTA BRAC HOUSING FIN. CORP.          144.00        104.00        109.40        113.50        106.50        106.50        109.40            -2.90            16            3653          408676.50
DBH1STMF           DBH FIRST MUTUAL FUND                  5.80          4.70          4.90          4.80          4.70          4.80          4.90              -0.10            10            5000          23800.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           125.50        102.50        103.60        103.00        102.90        103.00        103.60            -0.60            6             300           30891.00
DELTASPINN         DELTA SPINNERS LIMITED                 12.10         7.90          8.10          8.10          7.90          8.00          8.10              -0.10            87            52664         419663.00
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         59.00         46.50         52.00         52.90         52.00         52.10         52.00             0.10             9             2851          148457.90
DESHBANDHU         DESHBANDHU POLYMER LIMITED             14.20         10.70         11.20         11.30         11.00         11.10         11.20             -0.10            24            16796         185916.00
DHAKABANK          DHAKA BANK LIMITED                     20.50         14.80         15.20         15.20         14.80         14.90         15.20             -0.30            21            11084         166120.30
DHAKAINS           DHAKA INSURANCE LIMITED                20.60         14.90         14.90         16.00         15.00         15.00         14.90             0.10             5             617           9281.00
DOREENPWR          DOREEN POWER GENERATIONS AND SYSTEMS L 89.00         60.00         62.90         63.10         60.00         60.40         62.90             -2.50            415           93407         5706706.80
DSSL               DRAGON SWEATER & SPINNING LTD.         21.00         12.00         12.80         12.80         12.00         12.10         12.80             -0.70            172           119406        1471682.60
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        101.00        101.00        101.00        101.00            0.00             0             0             0.00
EASTERNINS         EASTERN INSURANCE COMPANY LTD          27.90         18.00         18.00         18.00         18.00         18.00         18.00             0.00             0             0             0.00
EASTLAND           EASTLAND INSURANCE COMPANY LTD         23.90         18.40         23.90         23.80         22.20         23.40         23.90             -0.50            40            126103        2948860.20
EBL                EASTERN BANK LIMITED                   35.00         25.00         27.40         26.40         25.40         26.10         31.50             -5.40            13            12400         323538.00
EBL1STMF           EBL FIRST MUTUAL FUND                  4.60          4.20          4.30          4.30          4.30          4.30          4.30              0.00             6             7808          33574.40
EBLNRBMF           EBL NRB MUTUAL FUND                    4.70          4.20          4.40          4.40          4.40          4.40          4.40              0.00             0             0             0.00
ECABLES            EASTERN CABLES LIMITED                 188.00        100.00        171.00        188.00        169.00        173.20        171.00            2.20             49            3429          603065.80
EHL                EASTERN HOUSING LIMITED                42.10         34.30         35.00         37.60         35.10         35.10         35.00             0.10             13            172935        6491932.90
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            80.20         45.00         45.70         46.10         45.30         45.50         45.70             -0.20            55            28881         1320025.90
ENVOYTEX           ENVOY TEXTILES LIMITED                 46.30         34.00         34.10         37.50         34.30         34.60         34.10             0.50             11            2197          76040.40
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          8.80          8.90          8.80          8.80          8.80              0.00             44            81927         725863.00
FAMILYTEX          FAMILYTEX (BD) LTD.                    12.50         9.30          9.40          9.50          9.30          9.50          9.40              0.10             32            17529         165889.20
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           33.70         26.00         26.10         27.00         26.10         26.10         26.10             0.00             49            31922         843461.80
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      11.90         8.90          9.60          9.10          8.90          9.10          9.60              -0.50            4             1204          10915.60
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          81.50         62.00         65.90         65.90         65.90         65.90         65.90             0.00             0             0             0.00
FASFIN             FAS FINANCE & INVESTMENT LTD           13.40         9.20          10.00         9.20          9.20          9.20          10.00             -0.80            3             415           3818.00
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         9.00          9.10          9.00          9.00          9.00          9.10              -0.10            3             555           4995.00
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  22.60         16.10         21.60         22.10         20.00         20.20         21.60             -1.40            41            34929         716671.20
FINEFOODS          FINE FOODS LIMITED                     9.30          7.00          7.90          7.90          7.90          7.90          7.90              0.00             0             0             0.00
FIRSTFIN           FIRST FINANCE LIMITED                  12.80         9.00          9.00          9.60          9.60          9.60          9.00              0.60             1             10            96.00
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         9.20          7.90          8.00          8.00          7.90          8.00          8.00              0.00             42            51561         407961.20
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           19.50         11.20         16.50         16.30         15.80         15.80         16.50             -0.70            11            20200         325530.00
FUWANGFOOD         FU-WANG FOODS LIMITED                  17.30         13.40         13.80         13.70         13.40         13.60         13.80             -0.20            31            19250         260531.00
GBBPOWER           GBB POWER LTD.                         19.20         15.60         15.80         15.90         15.60         15.70         15.80             -0.10            20            12721         199522.60
GENNEXT            GENERATION NEXT FASHIONS LTD.          11.00         8.50          8.50          8.60          8.50          8.50          8.50              0.00             43            68492         583739.50
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    31.10         22.70         26.30         27.20         25.60         25.70         26.30             -0.60            30            9985          260552.00
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         45.60         35.10         36.80         36.80         36.80         36.80         36.80             0.00             0             0             0.00
GOLDENSON          GOLDEN SON LIMITED                     32.80         22.70         23.70         23.70         22.70         23.00         23.70             -0.70            65            39351         909535.90
GP                 GRAMEENPHONE LIMITED                   273.00        226.00        250.40        251.90        248.10        250.20        250.40            -0.20            89            12978         3243312.80
GPHISPAT           GPH ISPAT LTD.                         59.00         28.00         28.60         29.00         28.50         28.70         28.60             0.10             17            9965          287548.50
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         86.00         61.10         61.10         61.10         61.10         61.10         61.10             0.00             0             0             0.00
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            10.20         9.60          9.70          9.70          9.70          9.70          9.70              0.00             3             6127          59431.90
GREENDELMF         GREEN DELTA MUTUAL FUND                5.50          4.20          4.60          4.60          4.20          4.40          4.60              -0.20            4             6000          26650.00
GREENDELT          GREEN DELTA INSURANCE COMPANY          56.90         41.40         43.10         44.20         41.40         43.70         43.10             0.60             3             601           26284.00
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      16.60         12.70         14.00         14.00         14.00         14.00         14.00             0.00             0             0             0.00
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         64.90         40.50         42.40         42.80         40.50         40.70         42.40             -1.70            11            1865          77819.10
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         617.00        480.30        530.00        530.00        530.00        530.00        530.00            0.00             0             0             0.00
HFL                HAMID FABRICS LTD.                     21.90         14.20         14.90         15.00         14.20         14.30         14.90             -0.60            15            6714          96113.70
HRTEX              H.R.TEXTILE MILLS LIMITED              24.60         17.00         17.20         18.60         18.60         18.60         17.20             1.40             1             200           3720.00
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            34.20         28.10         28.80         28.80         28.80         28.80         28.80             0.00             0             0             0.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           1000.00       960.00        978.50        985.00        982.00        983.50        978.50            5.00             4             11            10819.50
IBNSINA            THE IBN SINA PHARMACEUTICALS           225.60        136.60        209.60        215.00        195.00        202.50        209.60            -7.10            30            7809          1652915.60
ICB                INVESTMENT CORP OF BANGLADESH          111.50        99.10         101.00        107.90        101.10        102.70        101.00            1.70             10            1460          155047.00
ICB1STNRB          ICB AMCL FIRST NRB MUTUAL FUND         21.80         18.10         19.50         18.10         18.10         18.10         19.50             -1.40            1             500           9050.00
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          4.30          4.40          4.30          4.40          4.30              0.10             10            7060          30814.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            5.20          4.30          4.80          4.80          4.70          4.70          4.80              -0.10            4             8500          40190.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                6.80          5.70          6.50          6.50          6.20          6.40          6.50              -0.10            6             13000         83750.00
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         56.70         57.70         56.50         57.50         56.70             0.80             15            3353          191530.10
IFADAUTOS          IFAD AUTOS LIMITED                     102.80        77.00         80.10         79.50         77.00         77.50         80.10             -2.60            74            18109         1416072.00
IFIC               INTL FINANCE INV & COMM BANK           21.80         17.70         18.00         18.10         17.70         17.90         18.00             -0.10            17            6815          121617.10
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              4.70          3.90          4.20          4.20          4.20          4.20          4.20              0.00             1             637           2675.40
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             6.70          5.80          6.70          6.70          6.40          6.40          6.70              -0.30            6             3700          24340.00
ILFSL              INT'L LEASING & FINANCIAL SERV         11.70         7.70          7.80          7.90          7.70          7.80          7.80              0.00             30            32750         256795.00
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             12.30         9.30          9.60          9.60          9.40          9.50          9.60              -0.10            3             2010          18996.00
INTECH             INTECH LIMITED                         15.60         10.30         11.20         11.20         10.70         10.70         11.20             -0.50            22            17751         192066.20
IPDC               IPDC OF BANGLADESH LIMITED             33.00         18.20         20.70         21.20         20.30         21.10         20.70             0.40             33            56999         1164830.40
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         28.00         22.40         22.90         23.00         22.60         23.00         22.90             0.10             28            25352         575367.40
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         16.90         12.80         13.10         12.90         12.80         12.80         13.10             -0.30            13            13920         178706.00
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         19.60         14.50         15.80         15.80         15.80         15.80         15.80             0.00             0             0             0.00
ISNLTD             INFORMATION SERVICES NETWORK L         16.00         11.90         11.90         11.90         11.90         11.90         11.90             0.00             0             0             0.00
ITC                IT CONSULTANTS LIMITED                 83.50         32.50         56.00         57.40         52.90         53.10         56.00             -2.90            159           65439         3573738.10
JAMUNABANK         JAMUNA BANK LIMITED                    13.50         11.40         13.00         13.00         12.90         13.00         13.00             0.00             45            28319         366992.30
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             203.00        140.10        195.60        197.00        192.50        196.00        195.60            0.40             60            7600          1479440.80
JANATAINS          JANATA INSURANCE COMPANY LTD           12.80         10.30         10.60         10.60         10.60         10.60         10.60             0.00             0             0             0.00
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    172.30        151.50        159.20        159.20        159.20        159.20        159.20            0.00             0             0             0.00
KAY&QUE            KAY & QUE (BANGLADESH) LTD             23.40         16.00         19.50         19.60         19.60         19.60         19.50             0.10             1             500           9800.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  23.20         15.80         16.40         16.40         15.80         16.00         16.40             -0.40            67            50850         816650.10
KDSALTD            KDS ACCESSORIES LTD.                   93.50         53.00         56.00         55.20         53.00         53.10         56.00             -2.90            124           52433         2830575.70
KEYACOSMET         KEYA COSMETICS LIMITED                 16.30         11.00         12.70         12.80         12.10         12.20         12.70             -0.50            432           595383        7346320.70
KOHINOOR           KOHINOOR CHEMICAL CO (BD) LTD          406.00        320.00        395.00        406.00        400.00        403.00        395.00            8.00             3             102           41106.00
KPCL               KHULNA POWER COMPANY LIMITED           80.20         67.50         69.90         70.30         68.40         68.70         69.90             -1.20            170           62335         4310474.50
KPPL               KHULNA PRINTING & PACKAGING LTD.       15.40         9.60          10.10         10.90         9.60          10.30         10.10             0.20             22            7365          72541.50
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           86.50         59.80         61.70         61.40         59.80         60.00         61.70             -1.70            162           71013         4290047.80
LANKABAFIN         LANKABANGLA FINANCE LIMITED            43.00         26.50         31.40         31.60         30.80         31.00         31.40             -0.40            97            107344        3335821.40
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                36.00         25.70         26.10         26.20         25.70         25.80         26.10             -0.30            12            4270          110439.00
LIBRAINFU          LIBRA INFUSIONS LIMITED                699.00        316.40        650.30        699.00        698.00        698.90        650.30            48.60            17            257           179618.50
LINDEBD            LINDE BANGLADESH LIMITED               1325.00       1061.00       1162.00       1145.00       1140.10       1140.20       1162.00           -21.80           2             51            58150.00
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            5.90          4.80          5.10          5.00          5.00          5.00          5.10              -0.10            1             1700          8500.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         10.40         6.10          7.00          7.10          6.50          7.00          7.00              0.00             33            43677         305814.90
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.00         15.70         16.00         16.70         15.90         16.00         16.00             0.00             5             452145        7549220.00
MARICO             MARICO BANGLADESH LIMITED              1454.00       1230.00       1355.00       1355.00       1355.00       1355.00       1355.00           0.00             0             0             0.00
MATINSPINN         MATIN SPINNING MILLS LTD.              42.50         38.00         38.70         38.70         38.70         38.70         38.70             0.00             0             0             0.00
MBL1STMF           MBL 1ST MUTUAL FUND                    7.20          5.60          5.70          5.70          5.70          5.70          5.70              0.00             0             0             0.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            112.90        85.00         89.20         89.00         85.70         85.70         89.20             -3.50            21            4060          350741.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          68.90         51.10         53.30         52.30         51.10         51.10         53.30             -2.20            7             2800          143520.00
MERCANBANK         MERCANTILE BANK LIMITED                11.40         10.00         10.50         10.50         10.50         10.50         10.50             0.00             0             0             0.00
MERCINS            MERCANTILE INSURANCE CO.LTD.           14.40         11.60         11.80         11.80         11.80         11.80         11.80             0.00             0             0             0.00
METROSPIN          METRO SPINNING LIMITED                 9.90          7.50          7.80          7.70          7.50          7.50          7.80              -0.30            4             10000         76080.00
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   29.00         17.20         17.60         17.50         17.20         17.20         17.60             -0.40            5             10432         182554.00
MICEMENT           M.I. CEMENT FACTORY LTD.               85.30         74.50         75.50         76.20         75.30         75.40         75.50             -0.10            19            5096          384511.80
MIDASFIN           MIDAS FINANCING LIMITED                19.30         14.50         17.10         16.00         16.00         16.00         17.10             -1.10            1             72            1152.00
MIRACLEIND         MIRACLE INDUSTRIES LIMITED             40.60         24.00         25.70         26.30         25.70         25.70         25.70             0.00             15            7690          200059.00
MITHUNKNIT         MITHUN KNITTING AND DYEING             66.50         55.60         57.60         57.30         57.00         57.00         57.60             -0.60            8             1610          91950.00
MJLBD              MJL BANGLADESH LIMITED                 109.50        82.90         105.90        106.00        100.50        101.70        105.90            -4.20            168           42350         4372249.10
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           45.20         35.40         37.20         39.80         37.20         38.10         37.20             0.90             7             1206          47241.20
MPETROLEUM         MEGHNA PETROLEUM LIMITED               180.00        133.20        170.80        177.00        167.60        175.90        170.80            5.10             126           16542         2880769.90
MTB                MUTUAL TRUST BANK LIMITED              19.80         14.50         14.80         15.00         14.90         15.00         14.80             0.20             4             6400          95900.00
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         44.20         45.60         45.40         44.20         44.80         45.60             -0.80            19            3218          144216.60
NBL                NATIONAL BANK LIMITED                  10.10         8.90          9.10          9.10          9.00          9.00          9.10              -0.10            69            143139        1296283.90
NCCBANK            N C C BANK LIMITED                     10.20         8.80          8.80          8.80          8.80          8.80          9.70              -0.90            73            537585        4730748.00
NCCBLMF1           NCCBL MUTUAL FUND-1                    6.90          4.60          4.70          4.70          4.70          4.70          4.70              0.00             0             0             0.00
NFML               NATIONAL FEED MILL LTD.                22.90         17.00         18.70         18.60         18.10         18.20         18.70             -0.50            45            32165         589764.60
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         45.30         26.40         27.40         27.30         27.20         27.30         27.40             -0.10            2             500           13630.00
NITOLINS           NITOL INSURANCE COMPANY LTD            27.80         21.10         19.70         19.70         19.70         19.70         22.00             -2.30            0             0             0.00
NLI1STMF           NLI FIRST MUTUAL FUND                  9.70          9.00          9.50          9.50          9.50          9.50          9.50              0.00             0             0             0.00
NORTHRNINS         NORTHERN GENERAL INSURANCE CO.         19.60         13.80         14.20         14.20         14.20         14.20         14.20             0.00             0             0             0.00
NPOLYMAR           NATIONAL POLYMER IND LTD               90.00         70.00         73.90         73.90         73.90         73.90         73.90             0.00             0             0             0.00
NTC                NATIONAL TEA COMPANY LIMITED           635.00        530.00        565.00        607.30        599.00        603.20        565.00            38.20            35            370           222939.20
OAL                OLYMPIC ACCESSORIES LTD.               38.40         26.00         26.70         26.80         26.20         26.20         26.70             -0.50            92            45206         1190912.20
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             310.00        246.40        305.10        307.90        303.00        306.40        305.10            1.30             6             1202          367610.90
ONEBANKLTD         ONE BANK LIMITED                       16.70         12.00         12.20         12.30         12.10         12.10         12.20             -0.10            21            26977         327821.40
ORIONINFU          ORION INFUSION LIMITED                 78.10         52.60         57.60         59.00         57.50         58.10         57.60             0.50             25            6780          394556.00
ORIONPHARM         ORION PHARMA LTD.                      44.80         34.70         35.50         35.50         34.70         35.00         35.50             -0.50            58            29302         1026528.80
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       33.80         25.00         25.50         25.50         25.50         25.50         25.50             0.00             0             0             0.00
PADMAOIL           PADMA OIL COMPANY LIMITED              198.90        161.50        187.00        194.90        187.00        193.00        187.00            6.00             190           24284         4654535.90
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            14.40         11.20         12.60         11.60         11.60         11.60         12.60             -1.00            1             200           2320.00
PENINSULA          PENINSULA CHITTAGONG LIMITED           19.20         14.70         14.80         15.70         14.70         14.70         14.80             -0.10            37            21734         322279.20
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         17.50         14.50         15.10         15.00         14.50         14.60         15.10             -0.50            2             1899          27735.50
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           4.70          4.10          4.10          4.20          4.10          4.20          4.10              0.10             5             1950          8115.00
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         15.70         16.10         15.80         15.70         15.80         16.10             -0.30            2             5782          91300.60
PHPMF1             PHP FIRST MUTUAL FUND                  4.70          4.00          4.10          4.20          4.10          4.10          4.10              0.00             12            18768         77106.90
PIONEERINS         PIONEER INSURANCE COMPANY LTD          35.00         34.00         35.00         35.00         35.00         35.00         35.00             0.00             0             0             0.00
PLFSL              PEOPLE'S LEASING & FIN'L SERV.         16.00         8.70          8.90          9.00          8.70          8.80          8.90              -0.10            49            30112         267199.40
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         4.50          4.00          4.20          4.30          4.20          4.30          4.20              0.10             19            18405         78801.00
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         87.90         69.30         83.30         80.00         78.90         79.50         83.30             -3.80            2             200           15890.00
POWERGRID          POWER GRID COMPANY OF BD LTD.          64.90         46.00         61.40         62.00         59.90         60.20         61.40             -1.20            21            12225         742515.00
PRAGATIINS         PRAGATI INSURANCE LIMITED              28.60         21.80         23.10         23.00         23.00         23.00         23.10             -0.10            1             99            2277.00
PRAGATILIF         PRAGATI LIFE INSURANCE LTD.            160.00        103.10        155.20        155.20        155.20        155.20        155.20            0.00             0             0             0.00
PREMIERBAN         THE PREMIER BANK LIMITED               9.00          7.70          8.40          8.30          7.70          7.80          8.40              -0.60            94            219949        1764741.50
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           105.10        74.00         88.20         88.60         88.00         88.00         88.20             -0.20            9             1900          167560.00
PREMIERLEA         PREMIER LEASING & FINANCE LTD          11.40         8.00          8.00          8.60          8.00          8.20          8.00              0.20             14            11215         89958.50
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             4.80          4.30          4.70          4.70          4.70          4.70          4.70              0.00             5             2500          11750.00
PRIMEBANK          PRIME BANK LIMITED                     18.40         13.30         13.70         13.60         13.30         13.60         13.70             -0.10            10            15700         211720.00
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         13.30         7.80          8.20          8.20          8.00          8.00          8.20              -0.20            12            8043          65143.10
PRIMEINSUR         PRIME INSURANCE COMPANY LTD            17.20         13.00         14.10         13.10         13.10         13.10         14.10             -1.00            1             300           3930.00
PRIMELIFE          PRIME ISLAMI LIFE INSURANCE            76.10         36.00         60.90         60.90         60.90         60.90         60.90             0.00             0             0             0.00
PRIMETEX           PRIME TEXTILE SPINNING MILLS           18.80         14.50         15.10         15.10         15.10         15.10         15.10             0.00             1             2225          33597.50
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         12.00         13.00         12.10         12.00         12.00         13.00             -1.00            3             1500          18050.00
PTL                PARAMOUNT TEXTILE LIMITED              17.90         14.00         15.00         15.00         14.60         14.80         15.00             -0.20            7             772           11518.80
PUBALIBANK         PUBALI BANK LIMITED                    22.10         15.50         16.70         16.90         16.80         16.80         16.70             0.10             13            2146          36117.20
QSMDRYCELL         QUASEM DRYCELLS LIMITED                135.00        71.00         71.00         73.90         71.00         71.30         71.00             0.30             136           30911         2233648.20
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            42.90         33.60         40.00         40.00         39.00         39.70         40.00             -0.30            2             700           27800.00
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              74.60         59.80         60.20         60.00         59.80         59.90         60.20             -0.30            9             3292          197193.00
RANFOUNDRY         RANGPUR FOUNDRY LTD                    123.00        104.50        106.10        106.10        106.10        106.10        106.10            0.00             0             0             0.00
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     17.60         11.90         13.00         12.70         12.70         12.70         13.00             -0.30            3             640           8128.00
RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         1600.00       1500.00       1500.00       1500.00       1500.00       1500.00       1500.00           0.00             0             0             0.00
REGENTTEX          REGENT TEXTILE MILLS LTD.              24.30         14.00         14.70         14.50         14.00         14.10         14.70             -0.60            176           81954         1168951.70
RELIANCE1          1ST SCHEME OF RELIANCE INS. MF         6.80          6.10          6.80          6.50          6.50          6.50          6.80              -0.30            1             450           2925.00
RELIANCINS         RELIANCE INSURANCE LTD                 52.00         34.00         34.00         34.00         34.00         34.00         34.00             0.00             0             0             0.00
REPUBLIC           REPUBLIC INSURANCE COMPANY LTD         17.50         13.50         13.80         13.80         13.80         13.80         13.80             0.00             0             0             0.00
RNSPIN             R. N. SPINNING MILLS LIMITED           26.60         21.50         23.40         23.30         23.20         23.30         23.40             -0.10            5             3200          74290.00
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   52.10         40.80         41.90         42.10         40.80         41.70         41.90             -0.20            47            31415         1308720.20
RUPALIBANK         RUPALI BANK LIMITED                    38.00         28.40         29.90         29.90         29.90         29.90         29.90             0.00             0             0             0.00
RUPALIINS          RUPALI INSURANCE COMPANY LTD           19.40         14.50         14.70         14.70         14.70         14.70         14.70             0.00             0             0             0.00
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         45.50         30.20         36.10         36.80         36.70         36.80         36.10             0.70             7             14011         515203.70
SAFKOSPINN         SAFKO SPINNING MILLS LTD               20.50         15.10         15.80         15.70         15.30         15.40         15.80             -0.40            17            7084          110541.20
SAIFPOWER          SAIF POWERTEC LIMITED                  72.80         59.80         62.00         61.70         60.80         61.00         62.00             -1.00            65            51125         3138679.00
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               17.00         12.80         12.90         12.80         12.80         12.80         12.90             -0.10            2             275           3520.00
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               17.90         13.50         13.50         13.50         13.50         13.50         13.50             0.00             4             2930          39555.00
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         32.00         24.70         25.40         26.90         24.70         24.90         25.40             -0.50            49            22965         573767.10
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            15.50         10.70         11.80         11.50         10.70         10.80         11.80             -1.00            97            56835         629353.30
SAMATALETH         SAMATA LEATHER COMPLEX LTD             30.00         25.10         28.00         28.00         28.00         28.00         28.00             0.00             0             0             0.00
SAMORITA           SAMORITA HOSPITAL LIMITED              82.00         70.00         70.50         71.00         70.00         70.50         70.50             0.00             6             2369          166576.90
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         41.70         36.00         36.90         36.50         36.00         36.10         36.90             -0.80            2             918           33098.00
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           64.70         35.70         41.80         41.50         39.80         40.10         41.80             -1.70            62            36225         1479757.50
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         9.20          7.50          8.90          8.90          8.90          8.90          8.90              0.00             0             0             0.00
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         11.40         11.70         11.70         11.40         11.50         11.70             -0.20            15            25721         295987.40
SHASHADNIM         SHASHA DENIMS LTD.                     42.20         35.80         37.30         37.70         36.70         37.30         37.30             0.00             18            8420          313792.00
SHURWID            SHURWID INDUSTRIES LTD.                22.00         9.00          9.40          9.40          9.40          9.40          9.40              0.00             0             0             0.00
SIBL               SOCIAL ISLAMI BANK LIMITED             15.30         13.10         14.30         14.20         14.00         14.10         14.30             -0.20            36            69782         978930.50
SIMTEX             SIMTEX INDUSTRIES LTD.                 23.40         18.50         19.20         19.00         18.50         18.90         19.20             -0.30            12            7465          140492.00
SINGERBD           SINGER BANGLADESH LIMITED              191.90        139.00        144.20        144.50        142.60        143.00        144.20            -1.20            88            10267         1475489.20
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          42.50         26.90         28.10         28.00         27.50         27.60         28.10             -0.50            35            18500         514924.00
SONARBAINS         SONAR BANGLA INSURANCE LTD.            16.40         13.70         14.00         14.00         14.00         14.00         14.00             0.00             0             0             0.00
SONARGAON          SONARGAON TEXTILES LIMITED             13.00         8.70          10.30         9.90          9.90          9.90          10.30             -0.40            1             100           990.00
SOUTHEASTB         SOUTHEAST BANK LIMITED                 17.80         13.60         13.70         13.90         13.60         13.70         13.70             0.00             36            36698         500245.00
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            12.00         8.60          8.70          8.70          8.60          8.60          8.70              -0.10            2             103           895.80
SPCL               SHAHJIBAZAR POWER CO. LTD.             130.80        101.00        104.80        105.90        101.00        101.40        104.80            -3.40            65            14002         1432774.10
SPPCL              SUMMIT PURBANCHOL POWER COMPANY LTD.   61.00         40.10         42.30         43.40         41.40         41.40         42.30             -0.90            7             2181          90815.40
SQUARETEXT         SQUARE TEXTILES LIMITED                77.00         70.00         71.30         71.70         70.10         71.60         71.30             0.30             7             2507          177797.30
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         274.00        245.00        257.40        256.50        255.00        255.40        257.40            -2.00            106           16295         4169583.40
STANCERAM          STANDARD CERAMIC INDS LIMITED          55.00         41.40         41.40         45.50         45.00         45.30         41.40             3.90             7             1200          54400.00
STANDARINS         STANDARD INSURANCE LIMITED             15.00         10.80         11.00         11.40         11.40         11.40         11.00             0.40             1             500           5700.00
STANDBANKL         STANDARD BANK LIMITED                  10.20         8.00          8.30          8.30          8.10          8.20          8.30              -0.10            21            23619         193746.40
SUMITPOWER         SUMMIT POWER LIMITED                   43.80         32.50         34.70         34.40         33.90         34.20         34.70             -0.50            54            92217         3141538.60
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      38.50         26.10         29.50         29.10         29.10         29.10         29.50             -0.40            5             500           14550.00
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          20.00         13.00         13.60         13.20         13.20         13.20         13.60             -0.40            1             50            660.00
TALLUSPIN          TALLU SPINNING MILLS LIMITED           26.90         16.50         17.20         16.70         16.50         16.50         17.20             -0.70            7             1600          26600.00
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         51.00         41.80         45.40         45.60         45.00         45.30         45.40             -0.10            88            30372         1375770.20
TOSRIFA            TOSRIFA INDUSTRIES LIMITED             20.50         14.60         15.50         15.90         14.60         15.00         15.50             -0.50            26            10594         160034.10
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.00          4.20          4.40          4.40          4.40          4.40          4.40              0.00             9             5996          26382.40
TRUSTBANK          TRUST BANK LIMITED                     24.40         15.10         16.00         16.20         15.90         16.10         16.00             0.10             14            11186         179506.00
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     14.10         10.00         10.10         10.10         10.00         10.10         10.10             0.00             21            12293         123424.00
UCB                UNITED COMMERCIAL BANK LTD.            22.30         16.00         16.10         16.40         16.00         16.00         16.10             -0.10            49            20836         338065.30
UNIONCAP           UNION CAPITAL LIMITED                  17.30         11.00         11.50         11.50         11.00         11.10         11.50             -0.40            15            11800         130570.00
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            54.80         43.00         43.90         44.00         43.00         43.50         43.90             -0.40            10            3290          143125.00
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               8.20          4.80          4.90          5.00          4.80          4.90          4.90              0.00             197           436689        2143812.90
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 170.70        140.20        160.10        165.00        161.70        162.30        160.10            2.20             455           111463        18194995.00
USMANIAGL          USMANIA GLASS SHEET FAC LTD            97.00         81.00         82.10         81.60         81.00         81.40         82.10             -0.70            15            2025          164904.50
UTTARABANK         UTTARA BANK LIMITED                    23.00         16.50         17.00         17.10         17.00         17.00         17.00             0.00             3             1005          17135.00
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         65.00         49.00         50.00         49.00         49.00         49.00         50.00             -1.00            2             492           24108.00
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        133.00        142.60        133.10        133.00        133.10        142.60            -9.50            2             70            9314.50
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           26.90         21.90         22.80         22.90         22.60         22.70         22.80             -0.10            38            15610         354580.80
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   26.50         17.40         21.40         21.00         20.00         20.10         21.40             -1.30            13            3950          79975.00
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               23.50         18.00         18.70         19.50         18.00         19.50         18.70             0.80             2             55            997.50

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

Leave a Reply

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

*

%d bloggers like this: