Home | Breaking News | Chittagong Stock Exchange Limited MARKET SUMMARY

Chittagong Stock Exchange Limited MARKET SUMMARY

Date: 29 May 2016
 CASPI (CSE All Share Price Index)    : 13631.4373       Issues Traded           : 233
Change in Index (Value)              :    107.0847      Issues Gained           : 132
Change in Index (%)                  :    0.7918        Issues Incurred Loss    : 72
CSE-30 Index                         : 12426.3089       Issues Remained Unchange: 29
Change in Index (%)                  :    -0.2264   
Change in Index (Value)              :    -28.1977  
CSCX (CSE Selective Categories Index): 8291.4223 
Change in Index (%)                  :    0.7996    
Change in Index (Value)              :    65.7722   
CSE 50 (Benchmark Index)       : 1003.5728 
Change in Index (%)                  :    0.7565    
Change in Index (Value)              :    7.5354    
CSI (CSE SHARIAH Index)              : 964.1485  
Change in Index (%)                  :    1.6225    
Change in Index (Value)              :    15.3940   
Turnover in Value in Taka      : 298,265,006.80
Turnover in Volume             : 14618455
Contract Numbers               : 15100
Issued Capital in Taka         : 561,554,966,870.00
Closing Market Capital in Taka : 2,449,790,214,510.20
Number of Listed Securities    : 298
Number of Companies            : 260
Number of Mutual Fund          : 36
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        4.60         4.50           0.10         11355            17             52485.50
21017    1STPRIMFMF PRIME FINANCE 1ST MUTUAL FUND       8.20         8.10           0.10         700              1              5740.00
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               24.50        23.50          1.00         82236            95             2005905.90
13003    ACI ADVANCED CHEMICAL INDUSTRIES               468.70       472.10         -3.40        1037             27             486534.40
13021    ACIFORMULA ACI FORMULATIONS LIMITED            159.70       158.60         1.10         9155             52             1457925.00
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          49.40        49.20          0.20         15039            38             741166.30
13029    AFCAGROAFC AGRO BIOTECH LTD.                   58.50        57.90          0.60         6500             16             378850.00
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            51.10        50.00          1.10         10802            45             547695.40
24006    AGNISYSL AGNI SYSTEMS LIMITED                  19.10        18.40          0.70         63740            83             1217909.80
21032    AIBL1STIMF AIBL 1ST ISLAMIC MUTUAL FUND        8.30         7.90           0.40         6100             2              50430.00
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           13.10        13.00          0.10         58963            24             770099.50
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               20.80        20.20          0.60         127734           198            2660569.20
32021    AMANFEEDAMAN FEED LIMITED                      80.60        80.40          0.20         7570             32             613926.00
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         299.10       300.00         -0.90        220              5              65800.00
14005    AMCL(PRAN) AGRICULTURAL MARKETING CO LTD       194.60       194.50         0.10         332              5              64618.00
12025    ANLIMAYARN ANLIMA YARN DYEING LIMITED          31.00        31.00          0.00         1000             1              31000.00
16003    ANWARGALV ANWAR GALVANIZING LIMITED            64.50        64.60          -0.10        1950             8              125625.00
14001    APEXFOODS APEX FOODS LIMITED                   116.50       120.00         -3.50        250              2              29135.00
12004    APEXSPINN APEX SPINNING & KNITTING MILLS       90.50        90.30          0.20         1070             3              96800.00
17001    APEXTANRY APEX TANNERY LIMITED                 134.00       132.30         1.70         16043            61             2145084.80
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        17.00        16.00          1.00         420245           398            7077657.50
32002    ARAMIT ARAMIT LIMITED                          386.90       370.10         16.80        1                1              386.90
15005    ARAMITCEM ARAMIT CEMENT LIMITED                33.30        32.70          0.60         21893            71             722103.00
12044    ARGONDENIMARGON DENIMS LIMITED                 26.00        25.60          0.40         40408            50             1062163.30
11035    ASIAINS ASIA INSURANCE LIMITED                 13.00        14.10          -1.10        2                2              26.00
14018    BANGAS BANGAS LIMITED                          167.40       167.50         -0.10        1829             21             305303.40
22022    BANKASIA BANK ASIA LIMITED                     15.00        15.00          0.00         5551             8              83204.30
20011    BARKAPOWERBARAKA POWER LIMITED                 29.90        29.20          0.70         48645            37             1437723.70
17009    BATASHOE BATA SHOE COMPANY (BD) LIMITED        1166.00      1231.90        -65.90       20               3              23320.00
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       15.00        15.00          0.00         21001            22             315015.00
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            36.90        37.00          -0.10        20600            45             762067.70
24004    BDCOM BDCOM ONLINE LIMITED                     23.80        23.00          0.80         93590            97             2222816.30
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       12.10        12.00          0.10         2869             9              34561.90
16013    BDLAMPS BANGLADESH LAMPS LIMITED               180.00       166.00         14.00        451              5              74932.40
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               35.30        33.70          1.60         18190            56             635210.80
16017    BDWELDING BD WELDING ELECTRODES LIMITED        9.80         9.30           0.50         19484            33             184556.70
14021    BEACHHATCH BEACH HATCHERY  LTD.                10.80        10.70          0.10         37902            53             411050.10
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         15.70        15.30          0.40         32826            29             513340.80
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    52.90        48.60          4.30         47411            119            2467744.80
32003    BEXIMCO BEXIMCO LIMITED                        24.50        23.90          0.60         333699           368            8156261.50
11010    BGIC BD GENERAL INSURANCE COMPANY              13.70        14.20          -0.50        210              2              2876.00
25011    BIFC BD INDUSTRIAL FINANCE CO. LTD             8.30         8.10           0.20         1278             3              10663.00
11039    BNICLBANGLADESH NATIONAL INSURANCE COMPANY LIM 12.70        13.00          -0.30        165622           199            2131254.90
22029    BRACBANK BRAC BANK LIMITED                     46.10        45.60          0.50         2268             4              104634.80
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       104.80       104.30         0.50         10671            93             1121136.10
16032    BSRMLTDBANGLADESH STEEL RE-ROLLING MILLS LTD.  132.80       133.30         -0.50        42806            207            5716247.10
16022    BSRMSTEEL BSRM STEELS LIMITED                  94.00        94.00          0.00         22923            57             2155934.10
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           82.80        82.90          -0.10        12093            19             1000816.10
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             6.70         6.70           0.00         8098             7              54046.80
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         17.20        15.90          1.30         266613           333            4477736.70
22006    CITYBANK THE CITY BANK LIMITED                 22.80        23.00          -0.20        21892            25             502450.50
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      11.40        11.40          0.00         1111             3              12642.20
12053    CNATEXC & A TEXTILES LTD.                      9.20         9.30           -0.10        74946            81             694989.00
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            83.00        83.00          0.00         5700             20             475475.00
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           276.30       272.00         4.30         10119            190            2802955.90
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        10.00        10.10          -0.10        116649           101            1176920.50
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          23.00        21.20          1.80         75969            97             1710003.30
25018    DBH DELTA BRAC HOUSING FIN. CORP.              107.70       107.00         0.70         4025             14             440022.60
21023    DBH1STMF DBH FIRST MUTUAL FUND                 5.10         5.00           0.10         6000             7              30600.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         95.80        96.20          -0.40        7989             41             764716.70
12023    DELTASPINN DELTA SPINNERS LIMITED              8.60         8.50           0.10         54778            60             468944.00
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          11.50        11.20          0.30         33406            56             384790.80
22014    DHAKABANK DHAKA BANK LIMITED                   14.60        14.50          0.10         2944             11             43075.90
20019    DOREENPWRDOREEN POWER GENERATIONS AND SYSTEMS  62.90        64.00          -1.10        99531            306            6318322.90
12059    DSSLDRAGON SWEATER & SPINNING LTD.             11.60        11.80          -0.20        89265            108            1043037.00
22017    DUTCHBANGL DUTCH-BANGLA BANK LIMITED           99.00        100.00         -1.00        1000             2              99000.00
11015    EASTLAND EASTLAND INSURANCE COMPANY LTD        19.40        21.50          -2.10        9850             3              209140.00
22025    EBL EASTERN BANK LIMITED                       25.90        26.30          -0.40        1228             2              31807.80
21018    EBL1STMF EBL FIRST MUTUAL FUND                 4.70         4.50           0.20         3450             3              16035.00
18002    EHL EASTERN HOUSING LIMITED                    36.10        35.40          0.70         4059             12             145710.80
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          51.80        51.60          0.20         27265            48             1416179.20
12043    ENVOYTEXENVOY TEXTILES LIMITED                 36.50        33.90          2.60         7995             11             289164.50
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          7.80         7.90           -0.10        80761            53             631737.00
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   9.40         9.60           -0.20        1004812          515            9524113.40
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            27.50        26.10          1.40         190397           258            5189126.70
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       9.80         9.50           0.30         8000             11             77870.00
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 26.00        26.20          -0.20        4045             26             104664.00
25004    FIRSTFINFIRST FINANCE LIMITED                  6.50         6.40           0.10         1539             1              10003.50
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      7.90         8.00           -0.10        77494            41             613642.60
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         16.80        16.60          0.20         79202            76             1323312.30
14017    FUWANGFOOD FU-WANG FOODS LIMITED               13.80        13.50          0.30         39861            60             545766.00
20014    GBBPOWERGBB POWER LTD.                         14.50        14.20          0.30         36852            58             532528.80
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           7.80         7.90           -0.10        320335           146            2513710.90
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       29.00        28.70          0.30         16354            39             471178.50
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             37.00        36.00          1.00         14750            18             541495.00
16021    GOLDENSON GOLDEN SON LIMITED                   24.10        23.50          0.60         43006            70             1030761.80
26001    GP GRAMEENPHONE LIMITED                        256.80       254.70         2.10         1071             17             274387.70
16024    GPHISPATGPH ISPAT LTD.                         30.90        28.10          2.80         328851           271            10139092.90
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       58.10        58.10          0.00         650              2              37750.00
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          9.70         9.70           0.00         80               1              776.00
21028    GREENDELMF GREEN DELTA MUTUAL FUND             4.60         4.60           0.00         2000             4              9200.00
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    13.30        13.40          -0.10        2215             5              29481.50
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      46.00        46.10          -0.10        2600             7              119650.00
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      525.30       525.50         -0.20        15               2              7880.50
12052    HFLHAMID FABRICS LTD.                          18.20        18.30          -0.10        18776            37             343872.90
12024    HRTEX H.R.TEXTILE MILLS LIMITED                20.40        19.00          1.40         2900             8              58895.00
12049    HWAWELLTEXHWA WELL TEXTILES (BD) LTD.          28.90        29.00          -0.10        500              2              14470.00
40001    IBBLPBOND IBBL MUDARABA PERPETUAL BOND         929.00       925.00         4.00         5                1              4645.00
25001    ICB INVESTMENT CORP OF BANGLADESH              95.10        96.00          -0.90        1195             14             113601.50
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         4.20         4.30           -0.10        10320            4              43844.00
21019    ICBAMCL2ND ICB AMCL SECOND MUTUAL FUND         5.10         5.00           0.10         13000            10             66250.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             6.50         6.40           0.10         16000            2              104000.00
25002    IDLC IDLC FINANCE LIMITED                      55.90        55.30          0.60         42               4              2349.50
16031    IFADAUTOSIFAD AUTOS LIMITED                    85.70        84.20          1.50         21875            49             1870276.60
22010    IFIC INTL FINANCE INV & COMM BANK              17.80        17.90          -0.10        3050             3              54290.00
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          6.40         6.60           -0.20        1000             2              6400.00
25015    ILFSL INT'L LEASING & FINANCIAL SERV           7.90         7.90           0.00         13000            4              102700.00
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          10.00        9.70           0.30         2200             3              21640.00
24005    INTECH INTECH LIMITED                          11.60        11.20          0.40         18022            49             208311.10
25012    IPDC IPDC OF BANGLADESH LIMITED                25.40        25.80          -0.40        22220            19             571258.70
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      25.50        25.00          0.50         77665            92             1961390.30
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      12.30        12.40          -0.10        22936            17             280730.60
24003    ISNLTD INFORMATION SERVICES NETWORK L          12.50        12.70          -0.20        3189             5              42862.50
24009    ITCIT CONSULTANTS LIMITED                      54.70        55.30          -0.60        52493            147            2893615.80
22028    JAMUNABANK JAMUNA BANK LIMITED                 12.00        12.00          0.00         38084            20             460813.90
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           180.70       180.90         -0.20        4730             32             850565.00
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     151.60       150.20         1.40         3199             9              486265.70
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  22.00        21.20          0.80         305715           324            6683396.90
16034    KDSALTDKDS ACCESSORIES LTD.                    59.10        59.00          0.10         38612            113            2309219.20
13017    KEYACOSMET KEYA COSMETICS LIMITED              12.10        11.70          0.40         988478           622            11850588.60
20010    KPCL KHULNA POWER COMPANY LIMITED              66.60        66.80          -0.20        68143            100            4530182.00
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           9.30         9.10           0.20         5300             13             49030.00
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        79.00        71.90          7.10         487095           890            37628030.80
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         28.90        29.10          -0.20        210336           232            6094125.70
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             27.30        26.90          0.40         23809            34             645076.70
13012    LIBRAINFU LIBRA INFUSIONS LIMITED              565.00       531.20         33.80        5                1              2825.00
20013    LINDEBDLINDE BANGLADESH LIMITED                1333.20      1340.00        -6.80        157              16             209297.50
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      6.90         7.00           -0.10        3711             6              25320.90
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            17.40        17.40          0.00         10605            10             183656.30
12048    MATINSPINNMATIN SPINNING MILLS LTD.            39.00        38.10          0.90         450              3              17350.00
21033    MBL1STMF MBL 1ST MUTUAL FUND                   6.50         6.40           0.10         53890            22             349676.00
15003    MEGHNACEM MEGHNA CEMENT MILLS LIMITED          90.00        85.40          4.60         300              2              27000.00
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       52.50        51.40          1.10         300              3              15740.00
22023    MERCANBANK MERCANTILE BANK LIMITED             9.40         9.70           -0.30        56941            23             540082.80
12035    METROSPIN METRO SPINNING LIMITED               8.00         7.90           0.10         200              2              1600.00
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      19.90        18.50          1.40         106999           106            2092585.40
15010    MICEMENT M.I. CEMENT FACTORY LTD.              76.90        75.70          1.20         5768             22             443393.60
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          30.40        30.00          0.40         11938            24             363164.60
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          61.00        59.00          2.00         21515            67             1311981.00
20012    MJLBD MJL BANGLADESH LIMITED                   98.70        95.80          2.90         31229            93             3056775.30
23001    MONNOCERA MONNO CERAMIC INDUSTRIES LTD         38.40        36.50          1.90         400              4              15340.00
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            168.00       167.10         0.90         2111             20             352096.30
22018    MTBMUTUAL TRUST BANK LIMITED                   16.50        16.30          0.20         120              2              1980.00
16023    NAVANACNG NAVANA CNG LIMITED                   47.20        46.90          0.30         4927             27             233075.40
22016    NCCBANK N C C BANK LIMITED                     8.50         8.40           0.10         83386            44             708036.40
21041    NCCBLMF1NCCBL MUTUAL FUND-1                    5.10         5.10           0.00         500              1              2550.00
32020    NFMLNATIONAL FEED MILL LTD.                    19.90        19.00          0.90         182764           188            3629387.10
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           31.00        31.90          -0.90        3920             9              121520.00
11032    NORTHRNINS NORTHERN GENERAL INSURANCE CO.      14.40        15.00          -0.60        20               1              288.00
32005    NPOLYMAR NATIONAL POLYMER IND LTD              86.40        85.50          0.90         5050             22             434323.40
16033    OALOLYMPIC ACCESSORIES LTD.                    27.00        26.30          0.70         196736           335            5318075.30
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             317.10       320.40         -3.30        651              6              206526.10
22021    ONEBANKLTD ONE BANK LIMITED                    12.40        12.30          0.10         22644            13             281573.80
13008    ORIONINFU ORION INFUSION LIMITED               64.40        65.60          -1.20        41845            89             2770013.00
13027    ORIONPHARMORION PHARMA LTD.                    36.80        36.20          0.60         33548            101            1231551.20
10011    PADMALIFEPADMA ISLAMI LIFE INSURANCE LTD.      26.60        28.90          -2.30        1040             4              29172.00
20002    PADMAOIL PADMA OIL COMPANY LIMITED             181.20       181.90         -0.70        2244             18             405461.70
11027    PARAMOUNT PARAMOUNT INSURANCE CO. LTD          11.50        11.70          -0.20        4846             3              55669.00
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          16.30        15.60          0.70         71108            110            1139978.20
21025    PF1STMF PHOENIX FIN. 1ST MUTUAL FUND           4.40         4.30           0.10         1100             4              4780.00
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.30         4.10           0.20         19148            23             80682.70
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           9.00         9.00           0.00         56650            50             509186.50
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.20         4.20           0.00         2480             5              10416.00
10004    POPULARLIF POPULAR LIFE INSURANCE CO.LTD.      72.50        75.40          -2.90        7040             10             527675.10
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        56.20        57.10          -0.90        13250            29             746866.00
22031    PREMIERBAN THE PREMIER BANK LIMITED            7.30         7.20           0.10         56652            30             411251.00
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         99.50        95.20          4.30         10400            14             1025430.00
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       8.90         9.00           -0.10        5000             3              44630.00
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          4.50         4.60           -0.10        500              1              2250.00
22013    PRIMEBANK PRIME BANK LIMITED                   15.00        15.00          0.00         12162            7              181638.00
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        8.10         8.30           -0.20        2343             5              19025.50
10009    PRIMELIFE PRIME ISLAMI LIFE INSURANCE          63.40        63.20          0.20         1232             4              78139.20
12002    PRIMETEX PRIME TEXTILE SPINNING MILLS          17.90        18.30          -0.40        5695             10             104955.50
12046    PTLPARAMOUNT TEXTILE LIMITED                   16.30        16.20          0.10         28163            44             457994.70
22007    PUBALIBANK PUBALI BANK LIMITED                 17.80        17.80          0.00         3015             10             53578.50
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             74.00        74.00          0.00         9907             39             734261.10
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         48.30        47.90          0.40         11762            35             566331.00
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           62.90        60.50          2.40         48524            92             3032996.00
16016    RANFOUNDRY RANGPUR FOUNDRY LTD                 98.90        99.00          -0.10        1480             9              146300.00
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       13.10        12.70          0.40         8370             17             109083.00
12058    REGENTTEXREGENT TEXTILE MILLS LTD.             14.30        13.90          0.40         243770           314            3516247.10
12038    RNSPIN R. N. SPINNING MILLS LIMITED            20.80        20.80          0.00         52321            64             1089899.70
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  43.70        42.70          1.00         14114            52             613563.10
22005    RUPALIBANK RUPALI BANK LIMITED                 29.40        27.70          1.70         1521             7              45120.30
11001    RUPALIINS RUPALI INSURANCE COMPANY LTD         13.90        13.00          0.90         149              1              2071.10
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      34.40        33.60          0.80         5998             2              206233.80
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            12.40        12.20          0.20         9719             16             121389.10
18010    SAIFPOWERSAIF POWERTEC LIMITED                 62.50        62.00          0.50         24730            63             1549544.70
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              13.50        13.50          0.00         5136             12             69217.40
12030    SAIHAMTEX SAIHAM TEXTILE MILLS LTD             14.70        14.30          0.40         8850             22             128090.80
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       26.50        25.90          0.60         18900            58             501218.30
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          11.80        11.20          0.60         179803           195            2112565.20
18004    SAMORITA SAMORITA HOSPITAL LIMITED             74.20        74.60          -0.40        1504             8              111412.00
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           42.60        41.00          1.60         55091            166            2327539.00
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          11.10        11.10          0.00         2075             8              23032.60
12054    SHASHADNIMSHASHA DENIMS LTD.                   36.50        36.40          0.10         4968             20             181710.80
16028    SHURWIDSHURWID INDUSTRIES LTD.                 10.30        9.90           0.40         18845            35             189351.00
22027    SIBL SOCIAL ISLAMI BANK LIMITED                11.70        11.70          0.00         12462            14             145854.20
12057    SIMTEXSIMTEX INDUSTRIES LTD.                   20.40        20.30          0.10         4351             8              88719.40
16019    SINGERBD SINGER BANGLADESH LIMITED             146.60       145.10         1.50         8145             59             1190331.50
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       31.40        30.20          1.20         51487            85             1614288.20
12022    SONARGAON SONARGAON TEXTILES LIMITED           7.90         8.00           -0.10        6001             5              47908.80
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              14.70        14.80          -0.10        5434             10             79979.80
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         8.90         8.80           0.10         10285            7              90354.00
20017    SPCLSHAHJIBAZAR POWER CO. LTD.                 131.00       122.70         8.30         68826            413            8916796.70
20015    SPPCLSUMMIT PURBANCHOL POWER COMPANY LTD.      41.70        41.40          0.30         15018            33             626857.00
12034    SQUARETEXT SQUARE TEXTILES LIMITED             71.50        71.70          -0.20        2178             9              155612.00
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      259.70       258.80         0.90         7165             58             1862420.10
11031    STANDARINS STANDARD INSURANCE LIMITED          11.00        11.00          0.00         500              1              5500.00
22020    STANDBANKL STANDARD BANK LIMITED               8.10         8.10           0.00         13536            19             109218.00
20004    SUMITPOWER SUMMIT POWER LIMITED                33.60        33.30          0.30         78951            96             2639739.60
11030    TAKAFULINS TAKAFUL ISLAMI INSURANCE LTD.       13.80        13.60          0.20         342              4              4731.20
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         15.40        15.20          0.20         31723            40             484331.80
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        45.90        46.30          -0.40        46653            94             2142002.10
12056    TOSRIFATOSRIFA INDUSTRIES LIMITED              18.90        19.00          -0.10        55251            89             1054850.10
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           4.60         4.60           0.00         9000             6              41800.00
22032    TRUSTBANK TRUST BANK LIMITED                   18.00        18.00          0.00         5786             7              103859.60
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      10.90        10.70          0.20         63641            90             695998.40
22004    UCBUNITED COMMERCIAL BANK LTD.                 17.40        17.50          -0.10        31041            43             541920.90
25013    UNIONCAP UNION CAPITAL LIMITED                 12.00        12.10          -0.10        1663             4              19956.00
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           48.60        49.50          -0.90        3695             16             180965.00
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             6.10         5.60           0.50         4203007          1483           25181067.70
20018    UPGDCLUNITED POWER GENERATION & DISTRIBUTION C 153.50       154.00         -0.50        43323            206            6632944.10
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          80.00        80.10          -0.10        850              6              67430.00
22024    UTTARABANK UTTARA BANK LIMITED                 21.00        20.80          0.20         19810            25             414341.70
13015    WATACHEMWATA CHEMICALS LTD.                    142.00       137.00         5.00         99               2              13832.60
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         22.60        22.60          0.00         21554            67             487465.90
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 18.20        17.50          0.70         55758            58             1007217.80
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               21.50        19.90          1.60         12633            14             273651.90

------------------------------------------------------------------------------------------------------------------------------------------
 
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
22002 ABBANK  AB BANK LTD.                                               17.92         18.30        17.30        42040             79         753290.90
32004 BSC  BD SHIPPING CORPORATION                                       349.55        360.00       348.00       2738              117        957059.50
25022 FAREASTFIN FAREAST FINANCE & INVESTMENT LTD.                       9.28          9.80         9.10         725               5          6726.60
22003 NBL  NATIONAL BANK                                                 9.42          9.50         9.30         259604            138        2444340.40

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
GPHISPAT           30.90      28.10          2.80            9.9644
LAFSURCEML         79.00      71.90          7.10            9.8748
UNITEDAIR          6.10       5.60           0.50            8.9286
BENGALWTL          52.90      48.60          4.30            8.8477
DAFODILCOM         23.00      21.20          1.80            8.4906
BDLAMPS            180.00     166.00         14.00           8.4337
CENTRALPHL         17.20      15.90          1.30            8.1761
ZAHINTEX           21.50      19.90          1.60            8.0402
ENVOYTEX           36.50      33.90          2.60            7.6696
MHSML              19.90      18.50          1.40            7.5676

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
EASTLAND           19.40      21.50          -2.10           -9.7674
PADMALIFE          26.60      28.90          -2.30           -7.9585
ASIAINS            13.00      14.10          -1.10           -7.8014
BATASHOE           1166.00    1231.90        -65.90          -5.3495
NORTHRNINS         14.40      15.00          -0.60           -4.0000
POPULARLIF         72.50      75.40          -2.90           -3.8462
BGIC               13.70      14.20          -0.50           -3.5211
MERCANBANK         9.40       9.70           -0.30           -3.0928
IFILISLMF1         6.40       6.60           -0.20           -3.0303
APEXFOODS          116.50     120.00         -3.50           -2.9167

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
LAFSURCEML         37628030.80        487095          890
UNITEDAIR          25181067.70        4203007         1483
KEYACOSMET         11850588.60        988478          622
GPHISPAT           10139092.90        328851          271
FAMILYTEX          9524113.40         1004812         515
SPCL               8916796.70         68826           413
BEXIMCO            8156261.50         333699          368
APOLOISPAT         7077657.50         420245          398
KBPPWBIL           6683396.90         305715          324
UPGDCL             6632944.10         43323           206

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
UNITEDAIR          25181067.70        4203007         1483
FAMILYTEX          9524113.40         1004812         515
KEYACOSMET         11850588.60        988478          622
LAFSURCEML         37628030.80        487095          890
APOLOISPAT         7077657.50         420245          398
BEXIMCO            8156261.50         333699          368
GPHISPAT           10139092.90        328851          271
GENNEXT            2513710.90         320335          146
KBPPWBIL           6683396.90         305715          324
CENTRALPHL         4477736.70         266613          333

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
UNITEDAIR          25181067.70        4203007         1483
LAFSURCEML         37628030.80        487095          890
KEYACOSMET         11850588.60        988478          622
FAMILYTEX          9524113.40         1004812         515
SPCL               8916796.70         68826           413
APOLOISPAT         7077657.50         420245          398
BEXIMCO            8156261.50         333699          368
OAL                5318075.30         196736          335
CENTRALPHL         4477736.70         266613          333
KBPPWBIL           6683396.90         305715          324

------------------------------------------------------------
 
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                          Date: May 29 2016                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
18          CORPORATE BOND                                     1           5               4645.00              2                     2             1              0               1
11          MUTUAL FUNDS                                       115         156623          877915.20            36                    25            11             3               11
19          LIFE INSURANCE                                     64          23599           1621676.80           12                    8             2              4               2
30          MISCELLANEOUS                                      1128        877842          21472617.80          13                    22            10             2               10
3           PHARMA N CHEMICAL                                  1863        1799573         34696586.70          22                    29            12             5               12
1           GENERAL INSURANCE                                  230         190652          2502068.40           30                    10            2              6               2
16          ICT                                                573         389239          10301424.70          7                     12            5              2               5
17          LEASING N FINANCE                                  420         372957          8725558.10           22                    16            5              6               5
7           LEATHR N FOOTWEAR                                  98          39872           2813481.50           5                     4             1              2               1
20          TELECOMMUNICATION                                  110         11742           1395523.80           2                     4             2              0               2
5           CEMENT                                             1021        531171          40329312.90          7                     11            5              1               5
13          CERAMIC                                            179         138411          4462002.30           5                     6             3              0               3
12          BANK                                               764         999129          12195245.50          29                    35            13             9               13
10          ENERGY                                             1741        569782          42201114.60          17                    24            8              8               8
8           SERVICES N PROPERTY                                1858        4363194         30636217.40          7                     12            5              2               5
9           PAPERS N PRINTING                                  129         71325           2146132.80           4                     7             3              1               3
6           ENG N ELECTRICAL                                   2157        1331814         44510663.60          27                    38            17             4               17
4           FOODS N ALLIED                                     286         144576          4125170.30           12                    16            6              4               6
2           TEXTILE N CLOTHING                                 2363        2606949         33247649.40          39                    59            23             13              23

----------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                                                                         SECTOR WISE CONCENTRATION                                                                    
                                                                           Date: May 29 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                                               12195245.50            4.09               194738237015.80        23.38                                           .0063                                         32837.5356         .03
CEMENT                                             40329312.90            13.52              53649044104.10         6.44                                            .0752                                         6791.9441          6.12
CERAMIC                                            4462002.30             1.50               7157545506.30          .86                                             .0623                                         584.7561           3.28
ENERGY                                             42201114.60            14.15              93890365505.80         11.27                                           .0449                                         9614.9124          .37
ENG N ELECTRICAL                                   44510663.60            14.92              52091020741.50         6.25                                            .0854                                         5997.5911          2.35
FOODS N ALLIED                                     4125170.30             1.38               38672929971.50         4.64                                            .0107                                         18136.9572         -.69
GENERAL INSURANCE                                  2502068.40             .84                11751746008.90         1.41                                            .0213                                         4921.3148          -1.02
ICT                                                10301424.70            3.45               4264023421.30          .51                                             .2416                                         7626.7993          3.60
LEASING N FINANCE                                  8725558.10             2.93               29301928699.90         3.52                                            .0298                                         16167.8393         .00
LEATHR N FOOTWEAR                                  2813481.50             .94                8826733079.60          1.06                                            .0319                                         6417.5237          -2.74
LIFE INSURANCE                                     1621676.80             .54                20364358518.10         2.45                                            .0080                                         81249.8619         -.62
MISCELLANEOUS                                      21472617.80            7.20               45831970185.70         5.50                                            .0469                                         8381.4040          .85
MUTUAL FUNDS                                       877915.20              .29                15478107194.20         1.86                                            .0057                                         4441.8086          .64
PAPERS N PRINTING                                  2146132.80             .72                1541321764.80          .19                                             .1392                                         762.5891           1.99
PHARMA N CHEMICAL                                  34696586.70            11.63              151397906203.80        18.18                                           .0229                                         29990.7936         .41
SERVICES N PROPERTY                                30636217.40            10.27              19638560881.60         2.36                                            .1560                                         2007.3732          2.07
TELECOMMUNICATION                                  1395523.80             .47                39220857293.60         4.71                                            .0036                                         1540.7985          .78
TEXTILE N CLOTHING                                 33247649.40            11.15              39930237500.30         4.79                                            .0833                                         2017.0199          1.11

---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
		           SECURITIES STATEMENT
-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripCd            ScripName                              YearHigh      YearLow       OpenPrice     ScripHigh     ScripLow      ClosePrice    PrevClosePrice    Difference       Trades        Volume        Value         
------------------ -------------------------------------- ------------- ------------- ------------- ------------- ------------- ------------- ----------------- ---------------- ------------- ------------- ------------- 
1JANATAMF          FIRST JANATA BANK MUTUAL FUND          4.70          4.20          4.50          4.70          4.50          4.60          4.50              0.10             17            11355         52485.50
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          11.90         7.30          8.10          8.20          8.20          8.20          8.10              0.10             1             700           5740.00
6THICB             6TH ICB MUTUAL FUND                    65.50         58.10         62.00         62.00         62.00         62.00         62.00             0.00             0             0             0.00
7THICB             7TH ICB MUTUAL FUND                    110.00        100.00        110.00        110.00        110.00        110.00        110.00            0.00             0             0             0.00
8THICB             8TH ICB MUTUAL FUND                    80.10         60.30         67.00         67.00         67.00         67.00         67.00             0.00             0             0             0.00
AAMRATECH          AAMRA TECHNOLOGIES LTD.                28.30         21.00         23.50         24.80         24.00         24.50         23.50             1.00             95            82236         2005905.90
ABB1STMF           AB BANK 1ST MUTUAL FUND                5.30          4.50          4.80          4.80          4.80          4.80          4.80              0.00             0             0             0.00
ABBANK             AB BANK LIMITED                        21.80         14.80         18.30         18.30         17.30         17.90         18.30             -0.40            79            42040         753290.90
ACI                ADVANCED CHEMICAL INDUSTRIES           600.00        463.50        472.10        473.00        468.00        468.70        472.10            -3.40            27            1037          486534.40
ACIFORMULA         ACI FORMULATIONS LIMITED               198.50        147.50        158.60        160.90        157.50        159.70        158.60            1.10             52            9155          1457925.00
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             59.20         46.50         49.20         49.80         49.00         49.40         49.20             0.20             38            15039         741166.30
AFCAGRO            AFC AGRO BIOTECH LTD.                  76.00         56.20         57.90         58.60         58.00         58.50         57.90             0.60             16            6500          378850.00
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              69.30         46.50         50.00         51.30         49.70         51.10         50.00             1.10             45            10802         547695.40
AGNISYSL           AGNI SYSTEMS LIMITED                   24.80         16.00         18.40         19.60         18.70         19.10         18.40             0.70             83            63740         1217909.80
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           8.30          6.10          7.90          8.30          8.20          8.30          7.90              0.40             2             6100          50430.00
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             16.10         12.10         13.00         13.10         13.00         13.10         13.00             0.10             24            58963         770099.50
ALLTEX             ALLTEX INDUSTRIES LIMITED              33.40         17.10         20.20         21.20         20.40         20.80         20.20             0.60             198           127734        2660569.20
AMANFEED           AMAN FEED LIMITED                      92.00         42.00         80.40         83.00         79.00         80.60         80.40             0.20             32            7570          613926.00
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          360.00        265.00        300.00        300.00        298.00        299.10        300.00            -0.90            5             220           65800.00
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          214.90        188.50        194.50        195.00        194.00        194.60        194.50            0.10             5             332           64618.00
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             34.80         20.50         31.00         31.00         31.00         31.00         31.00             0.00             1             1000          31000.00
ANWARGALV          ANWAR GALVANIZING LIMITED              95.00         62.10         64.60         65.00         64.20         64.50         64.60             -0.10            8             1950          125625.00
APEXFOODS          APEX FOODS LIMITED                     151.60        101.00        120.00        116.60        116.50        116.50        120.00            -3.50            2             250           29135.00
APEXFOOT           APEX FOOTWEAR LIMITED                  359.00        290.00        336.50        336.50        336.50        336.50        336.50            0.00             0             0             0.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         117.90        85.00         90.30         92.00         90.00         90.50         90.30             0.20             3             1070          96800.00
APEXTANRY          APEX TANNERY LIMITED                   138.40        109.10        132.30        138.40        130.80        134.00        132.30            1.70             61            16043         2145084.80
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          20.20         14.90         16.00         17.10         16.20         17.00         16.00             1.00             398           420245        7077657.50
ARAMIT             ARAMIT LIMITED                         543.00        360.30        370.10        386.90        386.90        386.90        370.10            16.80            1             1             386.90
ARAMITCEM          ARAMIT CEMENT LIMITED                  43.30         25.50         32.70         33.70         32.00         33.30         32.70             0.60             71            21893         722103.00
ARGONDENIM         ARGON DENIMS LIMITED                   28.40         21.00         25.60         26.60         25.80         26.00         25.60             0.40             50            40408         1062163.30
ASIAINS            ASIA INSURANCE LIMITED                 16.30         11.90         14.10         13.00         13.00         13.00         14.10             -1.10            2             2             26.00
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            18.30         11.50         13.80         13.80         13.80         13.80         13.80             0.00             0             0             0.00
ATCSLGF            ASIAN TIGER SANDHANI LIFE GROWTH FUND  7.50          6.50          7.20          7.20          7.20          7.20          7.20              0.00             0             0             0.00
AZIZPIPES          AZIZ PIPES LIMITED                     64.00         33.00         57.90         57.90         57.90         57.90         57.90             0.00             0             0             0.00
BANGAS             BANGAS LIMITED                         235.00        151.10        167.50        168.00        164.60        167.40        167.50            -0.10            21            1829          305303.40
BANKASIA           BANK ASIA LIMITED                      18.00         13.50         15.00         15.00         14.30         15.00         15.00             0.00             8             5551          83204.30
BARKAPOWER         BARAKA POWER LIMITED                   33.60         27.70         29.20         29.90         29.50         29.90         29.20             0.70             37            48645         1437723.70
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1430.00       1130.00       1231.90       1166.00       1166.00       1166.00       1231.90           -65.90           3             20            23320.00
BATBC              BRITISH AMERICAN TOBACCO BD CO         3070.00       2401.00       2650.00       2650.00       2650.00       2650.00       2650.00           0.00             0             0             0.00
BAYLEASING         BAY LEASING & INVESTMENT LTD.          23.40         14.00         15.00         15.00         15.00         15.00         15.00             0.00             22            21001         315015.00
BBS                BANGLADESH BUILDING SYSTEMS LTD.       42.50         30.30         37.00         37.20         36.70         36.90         37.00             -0.10            45            20600         762067.70
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         21.30         23.00         24.00         23.40         23.80         23.00             0.80             97            93590         2222816.30
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.90         11.00         12.00         12.10         11.60         12.10         12.00             0.10             9             2869          34561.90
BDLAMPS            BANGLADESH LAMPS LIMITED               280.00        160.50        166.00        180.00        165.00        180.00        166.00            14.00            5             451           74932.40
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.50         30.10         33.70         35.40         33.30         35.30         33.70             1.60             56            18190         635210.80
BDWELDING          BD WELDING ELECTRODES LIMITED          23.70         8.10          9.30          9.80          8.80          9.80          9.30              0.50             33            19484         184556.70
BEACHHATCH         BEACH HATCHERY  LTD.                   16.80         8.50          10.70         11.00         10.70         10.80         10.70             0.10             53            37902         411050.10
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            20.00         14.30         15.30         15.90         15.50         15.70         15.30             0.40             29            32826         513340.80
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     57.00         44.20         48.60         53.10         50.10         52.90         48.60             4.30             119           47411         2467744.80
BERGERPBL          BERGER PAINTS BANGLADESH LTD           2249.00       1810.00       2225.00       2225.00       2225.00       2225.00       2225.00           0.00             0             0             0.00
BEXIMCO            BEXIMCO LIMITED                        32.40         22.80         23.90         24.80         23.90         24.50         23.90             0.60             368           333699        8156261.50
BGIC               BD GENERAL INSURANCE COMPANY           18.50         13.00         14.20         13.70         13.60         13.70         14.20             -0.50            2             210           2876.00
BIFC               BD INDUSTRIAL FINANCE CO. LTD          12.50         7.40          8.10          8.50          8.30          8.30          8.10              0.20             3             1278          10663.00
BNICL              BANGLADESH NATIONAL INSURANCE COMPANY  38.00         11.10         13.00         13.30         12.60         12.70         13.00             -0.30            199           165622        2131254.90
BRACBANK           BRAC BANK LIMITED                      48.90         40.00         45.60         46.50         46.10         46.10         45.60             0.50             4             2268          104634.80
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            385.00        281.00        355.50        360.00        348.00        348.70        355.50            -6.80            117           2738          957059.50
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    114.00        98.00         104.30        105.60        104.60        104.80        104.30            0.50             93            10671         1121136.10
BSRMLTD            BANGLADESH STEEL RE-ROLLING MILLS LTD. 205.10        112.60        133.30        135.40        132.40        132.80        133.30            -0.50            207           42806         5716247.10
BSRMSTEEL          BSRM STEELS LIMITED                    105.00        83.00         94.00         94.40         94.00         94.00         94.00             0.00             57            22923         2155934.10
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            95.70         79.30         82.90         83.00         82.50         82.80         82.90             -0.10            19            12093         1000816.10
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             8.90          6.20          6.70          6.80          6.60          6.70          6.70              0.00             7             8098          54046.80
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          17.20         14.00         14.90         14.90         14.90         14.90         14.90             0.00             0             0             0.00
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           24.30         13.30         15.90         17.40         16.10         17.20         15.90             1.30             333           266613        4477736.70
CITYBANK           THE CITY BANK LIMITED                  24.40         19.90         23.00         23.00         22.70         22.80         23.00             -0.20            25            21892         502450.50
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         16.30         10.10         11.40         11.40         11.20         11.40         11.40             0.00             3             1111          12642.20
CNATEX             C & A TEXTILES LTD.                    13.10         7.90          9.30          9.40          9.20          9.20          9.30              -0.10            81            74946         694989.00
CONFIDCEM          CONFIDENCE CEMENT LIMITED              92.00         70.00         83.00         84.00         83.00         83.00         83.00             0.00             20            5700          475475.00
CONTININS          CONTINENTAL INSURANCE LIMITED          17.20         11.50         12.30         12.30         12.30         12.30         12.30             0.00             0             0             0.00
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         339.50        247.20        272.00        278.00        275.00        276.30        272.00            4.30             190           10119         2802955.90
DACCADYE           THE DACCA DYEING & MFC. CO. LT         20.00         8.90          10.10         10.30         10.00         10.00         10.10             -0.10            101           116649        1176920.50
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             28.00         18.00         21.20         23.20         21.20         23.00         21.20             1.80             97            75969         1710003.30
DBH                DELTA BRAC HOUSING FIN. CORP.          144.00        103.00        107.00        111.00        104.40        107.70        107.00            0.70             14            4025          440022.60
DBH1STMF           DBH FIRST MUTUAL FUND                  5.80          4.70          5.00          5.10          5.10          5.10          5.00              0.10             7             6000          30600.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           125.50        90.00         96.20         96.00         95.00         95.80         96.20             -0.40            41            7989          764716.70
DELTASPINN         DELTA SPINNERS LIMITED                 12.10         7.40          8.50          8.70          8.40          8.60          8.50              0.10             60            54778         468944.00
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         59.00         46.30         48.30         48.30         48.30         48.30         48.30             0.00             0             0             0.00
DESHBANDHU         DESHBANDHU POLYMER LIMITED             14.20         9.90          11.20         11.60         11.30         11.50         11.20             0.30             56            33406         384790.80
DHAKABANK          DHAKA BANK LIMITED                     20.50         13.40         14.50         14.90         14.30         14.60         14.50             0.10             11            2944          43075.90
DHAKAINS           DHAKA INSURANCE LIMITED                20.60         14.20         16.00         16.00         16.00         16.00         16.00             0.00             0             0             0.00
DOREENPWR          DOREEN POWER GENERATIONS AND SYSTEMS L 89.00         49.50         64.00         65.30         62.60         62.90         64.00             -1.10            306           99531         6318322.90
DSSL               DRAGON SWEATER & SPINNING LTD.         21.00         10.00         11.80         11.90         11.60         11.60         11.80             -0.20            108           89265         1043037.00
DULAMIACOT         DULAMIA COTTON SPINNING MILLS          0.00          0.00          10.20         10.20         10.20         10.20         10.20             0.00             0             0             0.00
DUTCHBANGL         DUTCH-BANGLA BANK LIMITED              110.00        92.00         100.00        99.00         99.00         99.00         100.00            -1.00            2             1000          99000.00
EASTERNINS         EASTERN INSURANCE COMPANY LTD          27.90         18.00         21.60         21.60         21.60         21.60         21.60             0.00             0             0             0.00
EASTLAND           EASTLAND INSURANCE COMPANY LTD         23.90         18.40         21.50         21.30         19.40         19.40         21.50             -2.10            3             9850          209140.00
EBL                EASTERN BANK LIMITED                   35.00         24.20         26.30         26.10         25.80         25.90         26.30             -0.40            2             1228          31807.80
EBL1STMF           EBL FIRST MUTUAL FUND                  4.70          4.20          4.50          4.70          4.60          4.70          4.50              0.20             3             3450          16035.00
EBLNRBMF           EBL NRB MUTUAL FUND                    4.80          4.20          4.60          4.60          4.60          4.60          4.60              0.00             0             0             0.00
ECABLES            EASTERN CABLES LIMITED                 188.00        100.00        142.80        142.80        142.80        142.80        142.80            0.00             0             0             0.00
EHL                EASTERN HOUSING LIMITED                42.10         31.20         35.40         36.60         35.10         36.10         35.40             0.70             12            4059          145710.80
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            80.20         44.00         51.60         52.30         51.20         51.80         51.60             0.20             48            27265         1416179.20
ENVOYTEX           ENVOY TEXTILES LIMITED                 46.30         32.20         33.90         36.50         35.00         36.50         33.90             2.60             11            7995          289164.50
EXIM1STMF          EXIM BANK 1ST MUTUAL FUND              6.00          4.50          5.20          5.20          5.20          5.20          5.20              0.00             0             0             0.00
EXIMBANK           EXPORT IMPORT BANK OF BD LTD           9.20          7.50          7.90          7.90          7.80          7.80          7.90              -0.10            53            80761         631737.00
FAMILYTEX          FAMILYTEX (BD) LTD.                    12.50         8.00          9.60          9.70          9.30          9.40          9.60              -0.20            515           1004812       9524113.40
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           33.70         22.10         26.10         27.80         25.80         27.50         26.10             1.40             258           190397        5189126.70
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      11.90         8.70          9.70          9.80          9.10          9.80          9.70              0.10             5             725           6726.60
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          81.50         62.00         67.50         67.50         67.50         67.50         67.50             0.00             0             0             0.00
FASFIN             FAS FINANCE & INVESTMENT LTD           13.40         8.50          10.40         10.40         10.40         10.40         10.40             0.00             0             0             0.00
FBFIF              FIRST BANGLADESH FIXED INCOME FUND     6.00          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         8.10          9.50          9.80          9.70          9.80          9.50              0.30             11            8000          77870.00
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  26.80         16.10         26.20         26.00         25.00         26.00         26.20             -0.20            26            4045          104664.00
FINEFOODS          FINE FOODS LIMITED                     9.30          7.00          7.80          7.80          7.80          7.80          7.80              0.00             0             0             0.00
FIRSTFIN           FIRST FINANCE LIMITED                  12.80         6.00          6.40          6.50          6.50          6.50          6.40              0.10             1             1539          10003.50
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         9.20          7.80          8.00          8.00          7.90          7.90          8.00              -0.10            41            77494         613642.60
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           19.50         11.20         16.60         16.90         16.50         16.80         16.60             0.20             76            79202         1323312.30
FUWANGFOOD         FU-WANG FOODS LIMITED                  17.30         12.00         13.50         13.90         13.50         13.80         13.50             0.30             60            39861         545766.00
GBBPOWER           GBB POWER LTD.                         19.20         13.80         14.20         14.60         14.20         14.50         14.20             0.30             58            36852         532528.80
GENNEXT            GENERATION NEXT FASHIONS LTD.          11.00         7.70          7.90          8.00          7.80          7.80          7.90              -0.10            146           320335        2513710.90
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    31.10         22.70         28.70         29.10         28.10         29.00         28.70             0.30             39            16354         471178.50
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         45.60         33.50         36.00         37.50         36.00         37.00         36.00             1.00             18            14750         541495.00
GOLDENSON          GOLDEN SON LIMITED                     32.80         21.00         23.50         24.30         23.70         24.10         23.50             0.60             70            43006         1030761.80
GP                 GRAMEENPHONE LIMITED                   273.00        226.00        254.70        260.00        255.00        256.80        254.70            2.10             17            1071          274387.70
GPHISPAT           GPH ISPAT LTD.                         59.00         26.30         28.10         30.90         29.20         30.90         28.10             2.80             271           328851        10139092.90
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         86.00         53.10         58.10         59.00         58.00         58.10         58.10             0.00             2             650           37750.00
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            10.20         9.40          9.70          9.70          9.70          9.70          9.70              0.00             1             80            776.00
GREENDELMF         GREEN DELTA MUTUAL FUND                5.50          4.20          4.60          4.60          4.60          4.60          4.60              0.00             4             2000          9200.00
GREENDELT          GREEN DELTA INSURANCE COMPANY          56.90         41.40         47.80         47.80         47.80         47.80         47.80             0.00             0             0             0.00
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      16.60         11.00         13.40         13.40         13.30         13.30         13.40             -0.10            5             2215          29481.50
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         64.90         38.20         46.10         46.10         46.00         46.00         46.10             -0.10            7             2600          119650.00
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         617.00        480.30        525.50        525.50        525.30        525.30        525.50            -0.20            2             15            7880.50
HFL                HAMID FABRICS LTD.                     21.90         13.00         18.30         18.60         18.00         18.20         18.30             -0.10            37            18776         343872.90
HRTEX              H.R.TEXTILE MILLS LIMITED              24.60         17.00         19.00         20.40         20.00         20.40         19.00             1.40             8             2900          58895.00
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            34.20         27.10         29.00         29.00         28.90         28.90         29.00             -0.10            2             500           14470.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           1000.00       900.00        925.00        929.00        929.00        929.00        925.00            4.00             1             5             4645.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           225.60        136.60        179.80        179.80        179.80        179.80        179.80            0.00             0             0             0.00
ICB                INVESTMENT CORP OF BANGLADESH          111.50        90.00         96.00         95.30         94.90         95.10         96.00             -0.90            14            1195          113601.50
ICB1STNRB          ICB AMCL FIRST NRB MUTUAL FUND         21.80         18.10         18.10         18.10         18.10         18.10         18.10             0.00             0             0             0.00
ICB2NDNRB          ICB AMCL 2ND NRB MUTUA FUND            8.00          7.20          7.90          7.90          7.90          7.90          7.90              0.00             0             0             0.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           4.50          4.10          4.30          4.30          4.20          4.20          4.30              -0.10            4             10320         43844.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            5.20          4.30          5.00          5.10          5.00          5.10          5.00              0.10             10            13000         66250.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                6.80          5.70          6.40          6.50          6.50          6.50          6.40              0.10             2             16000         104000.00
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 6.60          5.70          6.30          6.30          6.30          6.30          6.30              0.00             0             0             0.00
IDLC               IDLC FINANCE LIMITED                   65.30         46.80         55.30         57.00         55.30         55.90         55.30             0.60             4             42            2349.50
IFADAUTOS          IFAD AUTOS LIMITED                     102.80        74.00         84.20         86.60         85.00         85.70         84.20             1.50             49            21875         1870276.60
IFIC               INTL FINANCE INV & COMM BANK           21.80         15.80         17.90         17.80         17.80         17.80         17.90             -0.10            3             3050          54290.00
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              4.70          3.90          4.30          4.30          4.30          4.30          4.30              0.00             0             0             0.00
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             6.70          5.80          6.60          6.40          6.40          6.40          6.60              -0.20            2             1000          6400.00
ILFSL              INT'L LEASING & FINANCIAL SERV         11.70         7.20          7.90          7.90          7.90          7.90          7.90              0.00             4             13000         102700.00
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             12.30         8.90          9.70          10.00         9.70          10.00         9.70              0.30             3             2200          21640.00
INTECH             INTECH LIMITED                         15.60         10.00         11.20         11.70         11.50         11.60         11.20             0.40             49            18022         208311.10
IPDC               IPDC OF BANGLADESH LIMITED             33.00         18.20         25.80         26.30         25.10         25.40         25.80             -0.40            19            22220         571258.70
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         28.00         20.80         25.00         25.70         24.80         25.50         25.00             0.50             92            77665         1961390.30
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         16.90         11.70         12.40         12.30         12.10         12.30         12.40             -0.10            17            22936         280730.60
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         19.60         12.90         14.60         14.60         14.60         14.60         14.60             0.00             0             0             0.00
ISNLTD             INFORMATION SERVICES NETWORK L         16.00         9.50          12.70         13.50         12.50         12.50         12.70             -0.20            5             3189          42862.50
ITC                IT CONSULTANTS LIMITED                 83.50         32.50         55.30         56.00         54.50         54.70         55.30             -0.60            147           52493         2893615.80
JAMUNABANK         JAMUNA BANK LIMITED                    13.60         11.00         12.00         12.30         11.80         12.00         12.00             0.00             20            38084         460813.90
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             205.00        140.10        180.90        181.00        179.00        180.70        180.90            -0.20            32            4730          850565.00
JANATAINS          JANATA INSURANCE COMPANY LTD           12.80         9.00          9.50          9.50          9.50          9.50          9.50              0.00             0             0             0.00
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    172.30        145.00        150.20        155.70        151.50        151.60        150.20            1.40             9             3199          486265.70
KAY&QUE            KAY & QUE (BANGLADESH) LTD             29.50         16.00         24.50         24.50         24.50         24.50         24.50             0.00             0             0             0.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  23.20         14.20         21.20         22.30         21.00         22.00         21.20             0.80             324           305715        6683396.90
KDSALTD            KDS ACCESSORIES LTD.                   93.50         52.80         59.00         61.00         59.00         59.10         59.00             0.10             113           38612         2309219.20
KEYACOSMET         KEYA COSMETICS LIMITED                 16.30         10.90         11.70         12.20         11.70         12.10         11.70             0.40             622           988478        11850588.60
KOHINOOR           KOHINOOR CHEMICAL CO (BD) LTD          406.00        320.00        360.50        360.50        360.50        360.50        360.50            0.00             0             0             0.00
KPCL               KHULNA POWER COMPANY LIMITED           80.20         66.00         66.80         67.10         66.00         66.60         66.80             -0.20            100           68143         4530182.00
KPPL               KHULNA PRINTING & PACKAGING LTD.       15.40         8.20          9.10          9.30          9.20          9.30          9.10              0.20             13            5300          49030.00
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           86.50         55.30         73.50         79.00         73.50         79.00         71.90             7.10             890           487095        37628030.80
LANKABAFIN         LANKABANGLA FINANCE LIMITED            43.00         26.50         29.10         29.50         28.80         28.90         29.10             -0.20            232           210336        6094125.70
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                36.00         24.00         26.90         27.80         26.60         27.30         26.90             0.40             34            23809         645076.70
LIBRAINFU          LIBRA INFUSIONS LIMITED                745.00        316.40        531.20        565.00        565.00        565.00        531.20            33.80            1             5             2825.00
LINDEBD            LINDE BANGLADESH LIMITED               1496.00       1061.00       1340.00       1340.00       1330.00       1333.20       1340.00           -6.80            16            157           209297.50
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            5.90          4.80          5.00          5.00          5.00          5.00          5.00              0.00             0             0             0.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         10.40         6.10          7.00          6.90          6.80          6.90          7.00              -0.10            6             3711          25320.90
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.00         15.00         17.40         17.80         17.00         17.40         17.40             0.00             10            10605         183656.30
MARICO             MARICO BANGLADESH LIMITED              1454.00       1230.00       1329.00       1329.00       1329.00       1329.00       1329.00           0.00             0             0             0.00
MATINSPINN         MATIN SPINNING MILLS LTD.              42.50         37.10         38.10         39.00         38.00         39.00         38.10             0.90             3             450           17350.00
MBL1STMF           MBL 1ST MUTUAL FUND                    7.20          5.60          6.40          6.50          6.40          6.50          6.40              0.10             22            53890         349676.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            112.90        80.00         85.40         90.00         90.00         90.00         85.40             4.60             2             300           27000.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          68.90         49.00         51.40         52.70         52.00         52.50         51.40             1.10             3             300           15740.00
MERCANBANK         MERCANTILE BANK LIMITED                11.40         8.60          9.70          9.70          9.40          9.40          9.70              -0.30            23            56941         540082.80
MERCINS            MERCANTILE INSURANCE CO.LTD.           14.40         11.50         11.50         11.50         11.50         11.50         11.50             0.00             0             0             0.00
METROSPIN          METRO SPINNING LIMITED                 9.90          6.90          7.90          8.00          8.00          8.00          7.90              0.10             2             200           1600.00
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   29.00         15.40         18.50         20.00         18.80         19.90         18.50             1.40             106           106999        2092585.40
MICEMENT           M.I. CEMENT FACTORY LTD.               85.30         72.60         75.70         77.20         74.50         76.90         75.70             1.20             22            5768          443393.60
MIDASFIN           MIDAS FINANCING LIMITED                19.30         14.50         16.50         16.50         16.50         16.50         16.50             0.00             0             0             0.00
MIRACLEIND         MIRACLE INDUSTRIES LIMITED             40.60         24.00         30.00         30.70         30.00         30.40         30.00             0.40             24            11938         363164.60
MITHUNKNIT         MITHUN KNITTING AND DYEING             66.50         52.80         59.00         61.60         59.90         61.00         59.00             2.00             67            21515         1311981.00
MJLBD              MJL BANGLADESH LIMITED                 114.90        82.90         95.80         99.30         94.20         98.70         95.80             2.90             93            31229         3056775.30
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           45.20         34.10         36.50         38.40         38.30         38.40         36.50             1.90             4             400           15340.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               184.50        133.20        167.10        168.00        166.00        168.00        167.10            0.90             20            2111          352096.30
MTB                MUTUAL TRUST BANK LIMITED              19.80         14.40         16.30         16.50         16.50         16.50         16.30             0.20             2             120           1980.00
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         226.00        185.00        186.10        186.10        186.10        186.10        186.10            0.00             0             0             0.00
NAVANACNG          NAVANA CNG LIMITED                     52.90         43.60         46.90         47.70         46.60         47.20         46.90             0.30             27            4927          233075.40
NBL                NATIONAL BANK LIMITED                  10.10         8.90          9.40          9.50          9.30          9.40          9.40              0.00             138           259604        2444340.40
NCCBANK            N C C BANK LIMITED                     10.20         8.20          8.40          8.60          8.40          8.50          8.40              0.10             44            83386         708036.40
NCCBLMF1           NCCBL MUTUAL FUND-1                    6.90          4.60          5.10          5.10          5.10          5.10          5.10              0.00             1             500           2550.00
NFML               NATIONAL FEED MILL LTD.                22.90         15.50         19.00         20.30         19.20         19.90         19.00             0.90             188           182764        3629387.10
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         45.30         26.40         31.90         31.00         31.00         31.00         31.90             -0.90            9             3920          121520.00
NITOLINS           NITOL INSURANCE COMPANY LTD            27.80         21.10         19.70         19.70         19.70         19.70         19.70             0.00             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         15.00         14.40         14.40         14.40         15.00             -0.60            1             20            288.00
NPOLYMAR           NATIONAL POLYMER IND LTD               90.00         70.00         85.50         87.80         84.90         86.40         85.50             0.90             22            5050          434323.40
NTC                NATIONAL TEA COMPANY LIMITED           635.00        501.00        525.10        525.10        525.10        525.10        525.10            0.00             0             0             0.00
OAL                OLYMPIC ACCESSORIES LTD.               38.40         23.20         26.30         27.30         26.40         27.00         26.30             0.70             335           196736        5318075.30
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             326.00        246.40        320.40        318.00        317.10        317.10        320.40            -3.30            6             651           206526.10
ONEBANKLTD         ONE BANK LIMITED                       16.70         11.90         12.30         12.50         12.40         12.40         12.30             0.10             13            22644         281573.80
ORIONINFU          ORION INFUSION LIMITED                 78.10         51.10         65.60         67.60         63.60         64.40         65.60             -1.20            89            41845         2770013.00
ORIONPHARM         ORION PHARMA LTD.                      44.80         33.40         36.20         37.00         36.40         36.80         36.20             0.60             101           33548         1231551.20
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       33.80         24.50         28.90         29.70         26.50         26.60         28.90             -2.30            4             1040          29172.00
PADMAOIL           PADMA OIL COMPANY LIMITED              198.90        161.50        181.90        181.30        180.00        181.20        181.90            -0.70            18            2244          405461.70
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            14.40         10.70         11.70         11.50         11.30         11.50         11.70             -0.20            3             4846          55669.00
PENINSULA          PENINSULA CHITTAGONG LIMITED           19.20         14.00         15.60         16.30         15.70         16.30         15.60             0.70             110           71108         1139978.20
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         17.50         13.50         15.50         15.50         15.50         15.50         15.50             0.00             0             0             0.00
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           4.70          4.10          4.30          4.40          4.20          4.40          4.30              0.10             4             1100          4780.00
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          26.90         19.00         19.00         19.00         19.00         19.00         19.00             0.00             0             0             0.00
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          25.80         15.40         16.60         16.60         16.60         16.60         16.60             0.00             0             0             0.00
PHPMF1             PHP FIRST MUTUAL FUND                  4.70          4.00          4.10          4.30          4.10          4.30          4.10              0.20             23            19148         80682.70
PIONEERINS         PIONEER INSURANCE COMPANY LTD          35.00         31.50         28.60         28.60         28.60         28.60         28.60             0.00             0             0             0.00
PLFSL              PEOPLE'S LEASING & FIN'L SERV.         16.00         7.90          9.00          9.10          8.90          9.00          9.00              0.00             50            56650         509186.50
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         4.50          4.00          4.20          4.20          4.20          4.20          4.20              0.00             5             2480          10416.00
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         87.90         69.30         75.40         75.80         72.50         72.50         75.40             -2.90            10            7040          527675.10
POWERGRID          POWER GRID COMPANY OF BD LTD.          64.90         46.00         57.10         57.00         56.00         56.20         57.10             -0.90            29            13250         746866.00
PRAGATIINS         PRAGATI INSURANCE LIMITED              28.60         21.80         24.50         24.50         24.50         24.50         24.50             0.00             0             0             0.00
PRAGATILIF         PRAGATI LIFE INSURANCE LTD.            165.40        103.10        153.20        153.20        153.20        153.20        153.20            0.00             0             0             0.00
PREMIERBAN         THE PREMIER BANK LIMITED               9.00          7.20          7.20          7.30          7.20          7.30          7.20              0.10             30            56652         411251.00
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           105.10        74.00         95.20         99.60         96.20         99.50         95.20             4.30             14            10400         1025430.00
PREMIERLEA         PREMIER LEASING & FINANCE LTD          11.40         7.50          9.00          9.00          8.90          8.90          9.00              -0.10            3             5000          44630.00
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             4.80          4.30          4.60          4.50          4.50          4.50          4.60              -0.10            1             500           2250.00
PRIMEBANK          PRIME BANK LIMITED                     18.40         13.10         15.00         15.00         14.80         15.00         15.00             0.00             7             12162         181638.00
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         13.30         7.70          8.30          8.30          8.10          8.10          8.30              -0.20            5             2343          19025.50
PRIMEINSUR         PRIME INSURANCE COMPANY LTD            17.20         12.60         13.30         13.30         13.30         13.30         13.30             0.00             0             0             0.00
PRIMELIFE          PRIME ISLAMI LIFE INSURANCE            76.10         36.00         63.20         63.50         63.10         63.40         63.20             0.20             4             1232          78139.20
PRIMETEX           PRIME TEXTILE SPINNING MILLS           19.90         14.50         18.30         18.50         17.90         17.90         18.30             -0.40            10            5695          104955.50
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         11.10         11.30         11.30         11.30         11.30         11.30             0.00             0             0             0.00
PTL                PARAMOUNT TEXTILE LIMITED              17.90         14.00         16.20         16.40         16.00         16.30         16.20             0.10             44            28163         457994.70
PUBALIBANK         PUBALI BANK LIMITED                    22.10         15.50         17.80         18.00         17.60         17.80         17.80             0.00             10            3015          53578.50
QSMDRYCELL         QUASEM DRYCELLS LIMITED                135.00        64.20         74.00         75.00         73.60         74.00         74.00             0.00             39            9907          734261.10
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            58.50         33.60         47.90         49.00         47.10         48.30         47.90             0.40             35            11762         566331.00
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              74.60         56.50         60.50         63.30         60.70         62.90         60.50             2.40             92            48524         3032996.00
RANFOUNDRY         RANGPUR FOUNDRY LTD                    123.00        96.00         99.00         99.00         98.50         98.90         99.00             -0.10            9             1480          146300.00
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     17.60         11.30         12.70         13.10         12.30         13.10         12.70             0.40             17            8370          109083.00
RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         1600.00       1500.00       1560.00       1560.00       1560.00       1560.00       1560.00           0.00             0             0             0.00
REGENTTEX          REGENT TEXTILE MILLS LTD.              24.30         10.80         13.90         14.80         14.00         14.30         13.90             0.40             314           243770        3516247.10
RELIANCE1          1ST SCHEME OF RELIANCE INS. MF         6.80          6.10          6.70          6.70          6.70          6.70          6.70              0.00             0             0             0.00
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         11.40         13.70         13.70         13.70         13.70         13.70             0.00             0             0             0.00
RNSPIN             R. N. SPINNING MILLS LIMITED           26.60         20.40         20.80         20.90         20.70         20.80         20.80             0.00             64            52321         1089899.70
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   52.10         39.20         42.70         43.80         43.10         43.70         42.70             1.00             52            14114         613563.10
RUPALIBANK         RUPALI BANK LIMITED                    38.00         25.60         27.70         30.30         29.40         29.40         27.70             1.70             7             1521          45120.30
RUPALIINS          RUPALI INSURANCE COMPANY LTD           19.40         11.30         13.00         13.90         13.90         13.90         13.00             0.90             1             149           2071.10
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         45.50         30.20         33.60         34.50         33.10         34.40         33.60             0.80             2             5998          206233.80
SAFKOSPINN         SAFKO SPINNING MILLS LTD               20.50         10.20         12.20         12.60         12.30         12.40         12.20             0.20             16            9719          121389.10
SAIFPOWER          SAIF POWERTEC LIMITED                  72.80         57.50         62.00         63.20         62.20         62.50         62.00             0.50             63            24730         1549544.70
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               17.00         11.90         13.50         13.50         13.40         13.50         13.50             0.00             12            5136          69217.40
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               17.90         13.20         14.30         14.70         14.30         14.70         14.30             0.40             22            8850          128090.80
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         32.00         23.70         25.90         26.80         26.20         26.50         25.90             0.60             58            18900         501218.30
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            15.50         8.90          11.20         11.90         11.30         11.80         11.20             0.60             195           179803        2112565.20
SAMATALETH         SAMATA LEATHER COMPLEX LTD             30.90         25.10         28.00         28.00         28.00         28.00         28.00             0.00             0             0             0.00
SAMORITA           SAMORITA HOSPITAL LIMITED              82.00         67.10         74.60         78.00         74.00         74.20         74.60             -0.40            8             1504          111412.00
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         41.70         34.00         35.00         35.00         35.00         35.00         35.00             0.00             0             0             0.00
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           64.70         35.70         41.00         42.70         40.50         42.60         41.00             1.60             166           55091         2327539.00
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         9.30          7.50          9.00          9.00          9.00          9.00          9.00              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         10.80         11.10         11.20         11.10         11.10         11.10             0.00             8             2075          23032.60
SHASHADNIM         SHASHA DENIMS LTD.                     42.20         34.10         36.40         37.20         36.30         36.50         36.40             0.10             20            4968          181710.80
SHURWID            SHURWID INDUSTRIES LTD.                22.00         9.00          9.90          10.40         10.00         10.30         9.90              0.40             35            18845         189351.00
SIBL               SOCIAL ISLAMI BANK LIMITED             15.30         11.30         11.70         11.90         11.50         11.70         11.70             0.00             14            12462         145854.20
SIMTEX             SIMTEX INDUSTRIES LTD.                 23.40         17.50         20.30         20.50         20.30         20.40         20.30             0.10             8             4351          88719.40
SINGERBD           SINGER BANGLADESH LIMITED              191.90        139.00        145.10        146.70        145.80        146.60        145.10            1.50             59            8145          1190331.50
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          42.50         26.30         30.20         31.80         30.70         31.40         30.20             1.20             85            51487         1614288.20
SONARBAINS         SONAR BANGLA INSURANCE LTD.            16.40         13.00         14.30         14.30         14.30         14.30         14.30             0.00             0             0             0.00
SONARGAON          SONARGAON TEXTILES LIMITED             13.00         7.00          8.00          8.80          7.90          7.90          8.00              -0.10            5             6001          47908.80
SOUTHEASTB         SOUTHEAST BANK LIMITED                 17.80         13.40         14.80         14.80         14.70         14.70         14.80             -0.10            10            5434          79979.80
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            12.00         8.10          8.80          9.00          8.70          8.90          8.80              0.10             7             10285         90354.00
SPCL               SHAHJIBAZAR POWER CO. LTD.             132.00        87.00         122.70        132.00        125.10        131.00        122.70            8.30             413           68826         8916796.70
SPPCL              SUMMIT PURBANCHOL POWER COMPANY LTD.   61.00         39.00         41.40         42.20         41.20         41.70         41.40             0.30             33            15018         626857.00
SQUARETEXT         SQUARE TEXTILES LIMITED                77.00         69.00         71.70         71.50         70.80         71.50         71.70             -0.20            9             2178          155612.00
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         274.00        245.00        258.80        261.00        259.10        259.70        258.80            0.90             58            7165          1862420.10
STANCERAM          STANDARD CERAMIC INDS LIMITED          55.00         41.40         47.40         47.40         47.40         47.40         47.40             0.00             0             0             0.00
STANDARINS         STANDARD INSURANCE LIMITED             15.00         10.00         11.00         11.00         11.00         11.00         11.00             0.00             1             500           5500.00
STANDBANKL         STANDARD BANK LIMITED                  10.20         7.80          8.10          8.10          8.00          8.10          8.10              0.00             19            13536         109218.00
SUMITPOWER         SUMMIT POWER LIMITED                   43.80         32.50         33.30         33.70         33.00         33.60         33.30             0.30             96            78951         2639739.60
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      38.50         26.10         28.70         28.70         28.70         28.70         28.70             0.00             0             0             0.00
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          20.00         12.50         13.60         14.00         13.60         13.80         13.60             0.20             4             342           4731.20
TALLUSPIN          TALLU SPINNING MILLS LIMITED           26.90         14.20         15.20         15.50         15.10         15.40         15.20             0.20             40            31723         484331.80
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         51.00         41.80         46.30         47.00         45.20         45.90         46.30             -0.40            94            46653         2142002.10
TOSRIFA            TOSRIFA INDUSTRIES LIMITED             20.50         12.70         19.00         19.80         18.70         18.90         19.00             -0.10            89            55251         1054850.10
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.00          4.20          4.60          4.70          4.60          4.60          4.60              0.00             6             9000          41800.00
TRUSTBANK          TRUST BANK LIMITED                     24.40         15.10         18.00         18.10         17.80         18.00         18.00             0.00             7             5786          103859.60
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     14.10         9.30          10.70         11.00         10.70         10.90         10.70             0.20             90            63641         695998.40
UCB                UNITED COMMERCIAL BANK LTD.            22.30         15.10         17.50         17.60         17.40         17.40         17.50             -0.10            43            31041         541920.90
UNIONCAP           UNION CAPITAL LIMITED                  17.30         10.20         12.10         12.00         12.00         12.00         12.10             -0.10            4             1663          19956.00
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            54.80         41.00         49.50         50.00         48.40         48.60         49.50             -0.90            16            3695          180965.00
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               8.20          4.40          5.60          6.10          5.60          6.10          5.60              0.50             1483          4203007       25181067.70
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 175.30        140.20        154.00        156.90        151.70        153.50        154.00            -0.50            206           43323         6632944.10
USMANIAGL          USMANIA GLASS SHEET FAC LTD            97.00         77.00         80.10         80.00         79.20         80.00         80.10             -0.10            6             850           67430.00
UTTARABANK         UTTARA BANK LIMITED                    23.00         16.50         20.80         21.00         20.70         21.00         20.80             0.20             25            19810         414341.70
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         65.00         44.10         55.00         55.00         55.00         55.00         55.00             0.00             0             0             0.00
VAMLBDMF1          VANGUARD AML BD FINANCE MUTUAL FUND ON 13.20         8.00          8.20          8.20          8.20          8.20          8.20              0.00             0             0             0.00
WATACHEM           WATA CHEMICALS LTD.                    192.40        130.10        137.00        142.00        139.70        142.00        137.00            5.00             2             99            13832.60
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           26.90         21.70         22.60         22.80         22.50         22.60         22.60             0.00             67            21554         487465.90
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   26.50         16.80         17.50         18.20         18.00         18.20         17.50             0.70             58            55758         1007217.80
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               23.50         16.10         19.90         21.80         21.20         21.50         19.90             1.60             14            12633         273651.90

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

Leave a Reply

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

*