Home | Breaking News | Chittagong Stock Exchange Limited MARKET SUMMARY

Chittagong Stock Exchange Limited MARKET SUMMARY

Date: 30 May 2016
CASPI (CSE All Share Price Index)    : 13612.1169       Issues Traded           : 234
Change in Index (Value)              :    -19.3204      Issues Gained           : 81
Change in Index (%)                  :    -0.1417       Issues Incurred Loss    : 125
CSE-30 Index                         : 12476.0338       Issues Remained Unchange: 28
Change in Index (%)                  :    0.4002    
Change in Index (Value)              :    49.7249   
CSCX (CSE Selective Categories Index): 8279.5652 
Change in Index (%)                  :    -0.1430   
Change in Index (Value)              :    -11.8571  
CSE 50 (Benchmark Index)       : 1004.0836 
Change in Index (%)                  :    0.0509    
Change in Index (Value)              :    0.5108    
CSI (CSE SHARIAH Index)              : 962.6416  
Change in Index (%)                  :    -0.1563   
Change in Index (Value)              :    -1.5069   
Turnover in Value in Taka      : 289,473,489.10
Turnover in Volume             : 11806745
Contract Numbers               : 13737
Issued Capital in Taka         : 561,554,966,870.00
Closing Market Capital in Taka : 2,448,809,049,680.20
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         4.60           0.00         1220             4              5612.00
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               23.90        24.50          -0.60        35344            44             855562.40
13003    ACI ADVANCED CHEMICAL INDUSTRIES               464.70       468.70         -4.00        1945             51             905029.50
13021    ACIFORMULA ACI FORMULATIONS LIMITED            156.60       159.70         -3.10        46610            43             7543979.20
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          49.00        49.40          -0.40        23986            65             1181520.20
13029    AFCAGROAFC AGRO BIOTECH LTD.                   59.40        58.50          0.90         1990             8              118154.30
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            50.60        51.10          -0.50        20678            56             1050915.50
24006    AGNISYSL AGNI SYSTEMS LIMITED                  18.80        19.10          -0.30        17066            18             320712.60
21032    AIBL1STIMF AIBL 1ST ISLAMIC MUTUAL FUND        8.20         8.30           -0.10        2000             2              16400.00
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           13.00        13.10          -0.10        21866            19             284710.40
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               21.10        20.80          0.30         133259           182            2890822.90
32021    AMANFEEDAMAN FEED LIMITED                      80.50        80.60          -0.10        1647             11             132627.40
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         303.00       299.10         3.90         5                1              1515.00
14005    AMCL(PRAN) AGRICULTURAL MARKETING CO LTD       195.00       194.60         0.40         1190             4              232010.00
12025    ANLIMAYARN ANLIMA YARN DYEING LIMITED          31.80        31.00          0.80         1850             5              58915.00
14001    APEXFOODS APEX FOODS LIMITED                   114.30       116.50         -2.20        1605             11             183751.50
17002    APEXFOOTAPEX FOOTWEAR LIMITED                  315.50       336.50         -21.00       395              6              124817.50
17001    APEXTANRY APEX TANNERY LIMITED                 133.40       134.00         -0.60        6516             51             879294.80
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        16.50        17.00          -0.50        127672           134            2122476.40
32002    ARAMIT ARAMIT LIMITED                          371.90       386.90         -15.00       120              2              44624.00
15005    ARAMITCEM ARAMIT CEMENT LIMITED                32.20        33.30          -1.10        19812            67             651353.50
12044    ARGONDENIMARGON DENIMS LIMITED                 26.10        26.00          0.10         23792            61             624941.40
11035    ASIAINS ASIA INSURANCE LIMITED                 13.20        13.00          0.20         1350             2              17820.00
14018    BANGAS BANGAS LIMITED                          168.40       167.40         1.00         414              11             70100.70
22022    BANKASIA BANK ASIA LIMITED                     14.30        15.00          -0.70        11045            4              157943.50
20011    BARKAPOWERBARAKA POWER LIMITED                 29.80        29.90          -0.10        24905            30             742748.50
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       15.30        15.00          0.30         500              1              7650.00
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            36.90        36.90          0.00         3080             13             113815.00
24004    BDCOM BDCOM ONLINE LIMITED                     23.40        23.80          -0.40        21163            31             500910.20
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       12.00        12.10          -0.10        11971            17             145796.40
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               35.40        35.30          0.10         56626            111            2035507.00
16017    BDWELDING BD WELDING ELECTRODES LIMITED        10.00        9.80           0.20         28191            38             289128.20
14021    BEACHHATCH BEACH HATCHERY  LTD.                10.50        10.80          -0.30        27091            48             287046.20
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         15.80        15.70          0.10         7100             11             112190.00
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    51.50        52.90          -1.40        7236             22             372621.80
32003    BEXIMCO BEXIMCO LIMITED                        24.10        24.50          -0.40        169424           221            4116688.80
11010    BGIC BD GENERAL INSURANCE COMPANY              14.60        13.70          0.90         717              3              10466.30
11039    BNICLBANGLADESH NATIONAL INSURANCE COMPANY LIM 12.90        12.70          0.20         138618           144            1780646.40
22029    BRACBANK BRAC BANK LIMITED                     45.90        46.10          -0.20        9109             12             418058.00
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       105.20       104.80         0.40         24120            130            2554291.10
16032    BSRMLTDBANGLADESH STEEL RE-ROLLING MILLS LTD.  135.20       132.80         2.40         62136            290            8466822.90
16022    BSRMSTEEL BSRM STEELS LIMITED                  94.70        94.00          0.70         48556            118            4626754.70
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           82.10        82.80          -0.70        36230            47             2983739.90
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             6.60         6.70           -0.10        17200            11             113440.00
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         16.70        17.20          -0.50        65197            101            1095110.30
22006    CITYBANK THE CITY BANK LIMITED                 23.00        22.80          0.20         5135             13             117008.30
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      11.40        11.40          0.00         1300             2              14820.00
12053    CNATEXC & A TEXTILES LTD.                      8.90         9.20           -0.30        204047           110            1840276.50
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            83.00        83.00          0.00         1218             10             101094.00
11029    CONTININS CONTINENTAL INSURANCE LIMITED        12.00        12.30          -0.30        308              1              3696.00
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           272.50       276.30         -3.80        11902            136            3297696.70
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        10.00        10.00          0.00         102589           94             1036033.90
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          23.10        23.00          0.10         67587            105            1584310.80
25018    DBH DELTA BRAC HOUSING FIN. CORP.              105.70       107.70         -2.00        13154            37             1420946.30
21023    DBH1STMF DBH FIRST MUTUAL FUND                 5.00         5.10           -0.10        299              1              1495.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         95.70        95.80          -0.10        1840             17             175758.90
12023    DELTASPINN DELTA SPINNERS LIMITED              8.40         8.60           -0.20        61527            65             524543.70
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           51.00        48.30          2.70         15896            52             812224.50
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          11.20        11.50          -0.30        23271            38             262685.70
22014    DHAKABANK DHAKA BANK LIMITED                   14.60        14.60          0.00         6601             13             96252.60
11038    DHAKAINS DHAKA INSURANCE LIMITED               15.00        16.00          -1.00        1153             6              17255.20
20019    DOREENPWRDOREEN POWER GENERATIONS AND SYSTEMS  63.70        62.90          0.80         128665           289            8150987.90
12059    DSSLDRAGON SWEATER & SPINNING LTD.             11.50        11.60          -0.10        138339           131            1599073.20
22025    EBL EASTERN BANK LIMITED                       26.30        25.90          0.40         6255             6              164502.50
21018    EBL1STMF EBL FIRST MUTUAL FUND                 4.60         4.70           -0.10        10641            8              48948.60
21035    EBLNRBMF EBL NRB MUTUAL FUND                   4.60         4.60           0.00         1200             1              5520.00
16015    ECABLES EASTERN CABLES LIMITED                 138.00       142.80         -4.80        2000             6              276010.00
18002    EHL EASTERN HOUSING LIMITED                    35.80        36.10          -0.30        7425             10             267484.50
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          50.40        51.80          -1.40        17731            63             900854.90
12043    ENVOYTEXENVOY TEXTILES LIMITED                 34.80        36.50          -1.70        2533             10             88052.90
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          7.80         7.80           0.00         39737            35             311750.30
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   9.10         9.40           -0.30        701231           339            6398666.60
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            27.40        27.50          -0.10        107444           129            2935966.60
25017    FASFIN FAS FINANCE & INVESTMENT LTD            10.20        10.40          -0.20        1000             2              10170.00
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       9.60         9.80           -0.20        6716             12             64573.40
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 25.00        26.00          -1.00        10640            14             267862.80
14022    FINEFOODS FINE FOODS LIMITED                   8.00         7.80           0.20         1999             3              15992.00
25004    FIRSTFINFIRST FINANCE LIMITED                  6.60         6.50           0.10         1349             3              8501.70
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      7.90         7.90           0.00         11397            14             90836.30
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         16.90        16.80          0.10         64640            83             1104727.00
14017    FUWANGFOOD FU-WANG FOODS LIMITED               14.10        13.80          0.30         57548            97             817199.60
20014    GBBPOWERGBB POWER LTD.                         14.90        14.50          0.40         125164           179            1861591.90
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           7.70         7.80           -0.10        226393           127            1759189.00
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       28.40        29.00          -0.60        8955             16             255666.00
16021    GOLDENSON GOLDEN SON LIMITED                   23.60        24.10          -0.50        36706            54             874691.40
26001    GP GRAMEENPHONE LIMITED                        256.70       256.80         -0.10        6810             45             1744160.80
16024    GPHISPATGPH ISPAT LTD.                         31.10        30.90          0.20         124624           249            3952964.70
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       60.00        58.10          1.90         314              4              18930.00
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          9.70         9.70           0.00         308              2              2987.60
21028    GREENDELMF GREEN DELTA MUTUAL FUND             4.90         4.60           0.30         11112            7              54115.20
11003    GREENDELT GREEN DELTA INSURANCE COMPANY        45.00        47.80          -2.80        202              2              9090.00
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    13.20        13.30          -0.10        6109             7              80722.20
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      46.00        46.00          0.00         5218             13             240563.40
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      530.00       525.30         4.70         8                2              4190.00
12052    HFLHAMID FABRICS LTD.                          17.60        18.20          -0.60        28263            43             509083.80
12024    HRTEX H.R.TEXTILE MILLS LIMITED                19.20        20.40          -1.20        5200             8              101230.00
12049    HWAWELLTEXHWA WELL TEXTILES (BD) LTD.          29.00        28.90          0.10         500              2              14500.00
40001    IBBLPBOND IBBL MUDARABA PERPETUAL BOND         925.00       929.00         -4.00        5                1              4625.00
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           180.30       179.80         0.50         1520             5              273720.00
25001    ICB INVESTMENT CORP OF BANGLADESH              95.00        95.10          -0.10        1219             11             115867.60
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         4.30         4.20           0.10         2500             6              10750.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             6.40         6.50           -0.10        500              1              3200.00
21042    ICBSONALI1ICB AMCL SONALI BANK LIMITED 1ST MUT 6.60         6.30           0.30         1500             1              9900.00
25002    IDLC IDLC FINANCE LIMITED                      55.90        55.90          0.00         5660             15             313702.60
16031    IFADAUTOSIFAD AUTOS LIMITED                    84.70        85.70          -1.00        13825            38             1171790.00
22010    IFIC INTL FINANCE INV & COMM BANK              17.70        17.80          -0.10        15006            14             265745.30
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          6.40         6.40           0.00         14020            5              89828.00
25015    ILFSL INT'L LEASING & FINANCIAL SERV           7.80         7.90           -0.10        60650            44             476940.00
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          10.00        10.00          0.00         1014             2              10128.00
24005    INTECH INTECH LIMITED                          11.30        11.60          -0.30        30052            30             342665.20
25012    IPDC IPDC OF BANGLADESH LIMITED                25.90        25.40          0.50         48739            62             1272004.90
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      26.00        25.50          0.50         117253           132            3062781.10
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      12.50        12.30          0.20         2360             8              29401.00
24003    ISNLTD INFORMATION SERVICES NETWORK L          12.90        12.50          0.40         100              1              1290.00
24009    ITCIT CONSULTANTS LIMITED                      54.20        54.70          -0.50        65693            168            3583220.50
22028    JAMUNABANK JAMUNA BANK LIMITED                 11.90        12.00          -0.10        15281            13             182023.30
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           181.00       180.70         0.30         5685             34             1041034.50
11005    JANATAINS JANATA INSURANCE COMPANY LTD         10.40        9.50           0.90         1                1              10.40
16014    KAY&QUE KAY & QUE (BANGLADESH) LTD             24.10        24.50          -0.40        400              2              9620.00
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  21.50        22.00          -0.50        130088           166            2804402.40
16034    KDSALTDKDS ACCESSORIES LTD.                    57.90        59.10          -1.20        25062            76             1459502.20
13017    KEYACOSMET KEYA COSMETICS LIMITED              11.90        12.10          -0.20        638994           453            7738729.90
20010    KPCL KHULNA POWER COMPANY LIMITED              67.20        66.60          0.60         69209            103            4671235.10
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           9.40         9.30           0.10         2463             6              23109.60
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        76.90        79.00          -2.10        259846           636            20336883.40
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         28.80        28.90          -0.10        127586           174            3693132.10
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             27.30        27.30          0.00         16666            35             461019.20
20013    LINDEBDLINDE BANGLADESH LIMITED                1379.80      1333.20        46.60        22               3              30356.00
21037    LRGLOBMF1LR GLOBAL BANGLADESH MF ONE           5.10         5.00           0.10         4000             1              20400.00
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      7.00         6.90           0.10         35118            18             245398.00
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            17.20        17.40          -0.20        23075            31             394986.00
13022    MARICO MARICO BANGLADESH LIMITED               1300.00      1329.00        -29.00       10               1              13000.00
12048    MATINSPINNMATIN SPINNING MILLS LTD.            38.50        39.00          -0.50        500              3              19170.00
21033    MBL1STMF MBL 1ST MUTUAL FUND                   6.40         6.50           -0.10        6000             3              37980.00
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       55.30        52.50          2.80         800              1              44240.00
22023    MERCANBANK MERCANTILE BANK LIMITED             9.40         9.40           0.00         3880             9              36472.00
11034    MERCINS MERCANTILE INSURANCE CO.LTD.           12.50        11.50          1.00         1                1              12.50
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      18.90        19.90          -1.00        50463            55             955814.40
15010    MICEMENT M.I. CEMENT FACTORY LTD.              76.20        76.90          -0.70        4032             22             310018.60
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          29.30        30.40          -1.10        14770            21             444362.00
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          59.50        61.00          -1.50        300              2              17855.00
20012    MJLBD MJL BANGLADESH LIMITED                   97.90        98.70          -0.80        44818            148            4461593.30
23001    MONNOCERA MONNO CERAMIC INDUSTRIES LTD         37.70        38.40          -0.70        500              3              18870.00
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            168.10       168.00         0.10         1634             16             274745.00
22018    MTBMUTUAL TRUST BANK LIMITED                   16.20        16.50          -0.30        2170             4              35154.00
16023    NAVANACNG NAVANA CNG LIMITED                   48.20        47.20          1.00         28014            95             1340131.20
22016    NCCBANK N C C BANK LIMITED                     8.50         8.50           0.00         44014            55             373537.40
32020    NFMLNATIONAL FEED MILL LTD.                    19.30        19.90          -0.60        150826           179            2924663.10
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           30.60        31.00          -0.40        3175             7              97160.00
11032    NORTHRNINS NORTHERN GENERAL INSURANCE CO.      15.70        14.40          1.30         100              1              1570.00
32005    NPOLYMAR NATIONAL POLYMER IND LTD              84.00        86.40          -2.40        2450             5              211420.00
16033    OALOLYMPIC ACCESSORIES LTD.                    26.30        27.00          -0.70        169885           285            4508194.40
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             320.00       317.10         2.90         1053             20             337199.30
22021    ONEBANKLTD ONE BANK LIMITED                    12.50        12.40          0.10         68697            30             858456.40
13008    ORIONINFU ORION INFUSION LIMITED               61.40        64.40          -3.00        14095            84             875701.50
13027    ORIONPHARMORION PHARMA LTD.                    37.00        36.80          0.20         29430            54             1093534.50
20002    PADMAOIL PADMA OIL COMPANY LIMITED             182.20       181.20         1.00         2669             31             487623.50
11027    PARAMOUNT PARAMOUNT INSURANCE CO. LTD          11.60        11.50          0.10         21210            14             255370.00
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          15.80        16.30          -0.50        11288            31             178776.80
25016    PHOENIXFIN PHOENIX FINANCE & INVESTMENTS       16.60        16.60          0.00         3640             7              60488.00
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.30         4.30           0.00         46516            32             197879.70
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           8.80         9.00           -0.20        179248           121            1578367.20
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.20         4.20           0.00         9057             12             38101.40
10004    POPULARLIF POPULAR LIFE INSURANCE CO.LTD.      74.00        72.50          1.50         3000             3              222100.00
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        57.50        56.20          1.30         35601            65             2064312.00
22031    PREMIERBAN THE PREMIER BANK LIMITED            7.20         7.30           -0.10        95493            49             687776.10
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         93.40        99.50          -6.10        5505             14             543212.00
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       8.80         8.90           -0.10        1010             3              8857.00
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          4.50         4.50           0.00         389              1              1750.50
22013    PRIMEBANK PRIME BANK LIMITED                   15.00        15.00          0.00         6960             5              104400.00
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        8.30         8.10           0.20         5538             4              45921.80
12002    PRIMETEX PRIME TEXTILE SPINNING MILLS          17.00        17.90          -0.90        3500             5              61650.00
11037    PROVATIINS PROVATI INSURANCE CO. LTD           11.60        11.30          0.30         880              2              10208.20
12046    PTLPARAMOUNT TEXTILE LIMITED                   15.90        16.30          -0.40        31951            44             508415.70
22007    PUBALIBANK PUBALI BANK LIMITED                 17.60        17.80          -0.20        16676            19             294011.00
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             73.30        74.00          -0.70        18761            56             1380906.00
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         51.00        48.30          2.70         242              4              12111.60
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           62.00        62.90          -0.90        7812             27             492734.80
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       12.90        13.10          -0.20        620              4              8025.00
12058    REGENTTEXREGENT TEXTILE MILLS LTD.             13.70        14.30          -0.60        205787           198            2864769.70
11033    REPUBLIC REPUBLIC INSURANCE COMPANY LTD        13.50        13.70          -0.20        9000             2              121500.00
12038    RNSPIN R. N. SPINNING MILLS LIMITED            20.10        20.80          -0.70        118656           141            2427364.60
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  44.10        43.70          0.40         64946            110            2859185.40
22005    RUPALIBANK RUPALI BANK LIMITED                 28.50        29.40          -0.90        100              2              2852.70
11001    RUPALIINS RUPALI INSURANCE COMPANY LTD         13.50        13.90          -0.40        3843             8              51722.40
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      34.20        34.40          -0.20        8555             14             301945.00
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            12.50        12.40          0.10         16055            36             202200.50
18010    SAIFPOWERSAIF POWERTEC LIMITED                 57.80        62.50          -4.70        321357           501            19086763.30
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              13.20        13.50          -0.30        3000             4              39440.00
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       25.90        26.50          -0.60        58804            71             1529797.20
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          11.50        11.80          -0.30        81372            100            945643.10
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      35.40        35.00          0.40         600              5              21215.00
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           43.10        42.60          0.50         75250            174            3242263.00
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          11.10        11.10          0.00         27432            27             302480.40
12054    SHASHADNIMSHASHA DENIMS LTD.                   36.20        36.50          -0.30        2230             11             80792.00
16028    SHURWIDSHURWID INDUSTRIES LTD.                 10.20        10.30          -0.10        16530            25             167300.10
22027    SIBL SOCIAL ISLAMI BANK LIMITED                11.60        11.70          -0.10        29737            20             345200.50
12057    SIMTEXSIMTEX INDUSTRIES LTD.                   20.20        20.40          -0.20        7679             21             155846.50
16019    SINGERBD SINGER BANGLADESH LIMITED             146.20       146.60         -0.40        4045             31             591253.80
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       30.00        31.40          -1.40        52917            93             1643377.50
11024    SONARBAINS SONAR BANGLA INSURANCE LTD.         14.00        14.30          -0.30        1050             2              14700.00
12022    SONARGAON SONARGAON TEXTILES LIMITED           7.90         7.90           0.00         6000             9              48900.00
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              14.90        14.70          0.20         12220            19             181753.60
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         9.20         8.90           0.30         2661             7              23754.60
20017    SPCLSHAHJIBAZAR POWER CO. LTD.                 128.70       131.00         -2.30        50673            238            6608697.90
20015    SPPCLSUMMIT PURBANCHOL POWER COMPANY LTD.      42.40        41.70          0.70         29310            64             1254047.00
12034    SQUARETEXT SQUARE TEXTILES LIMITED             71.50        71.50          0.00         1200             4              85900.00
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      260.90       259.70         1.20         6126             67             1596566.20
22020    STANDBANKL STANDARD BANK LIMITED               8.00         8.10           -0.10        87925            38             703530.70
20004    SUMITPOWER SUMMIT POWER LIMITED                34.30        33.60          0.70         166154           198            5648914.20
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    29.60        28.70          0.90         3390             10             100684.00
11030    TAKAFULINS TAKAFUL ISLAMI INSURANCE LTD.       13.40        13.80          -0.40        185              2              2479.00
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         15.60        15.40          0.20         30050            46             469485.00
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        48.80        45.90          2.90         401503           709            19710248.20
12056    TOSRIFATOSRIFA INDUSTRIES LIMITED              18.10        18.90          -0.80        85045            81             1573102.00
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           4.70         4.60           0.10         12030            5              56138.00
22032    TRUSTBANK TRUST BANK LIMITED                   18.20        18.00          0.20         4740             18             86052.30
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      10.50        10.90          -0.40        48739            55             516426.60
22004    UCBUNITED COMMERCIAL BANK LTD.                 17.30        17.40          -0.10        28344            34             491073.90
25013    UNIONCAP UNION CAPITAL LIMITED                 12.00        12.00          0.00         10455            25             125468.00
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           48.50        48.60          -0.10        4060             22             196568.00
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             6.00         6.10           -0.10        2108024          863            13054652.20
20018    UPGDCLUNITED POWER GENERATION & DISTRIBUTION C 154.50       153.50         1.00         23421            99             3645086.50
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          81.00        80.00          1.00         930              6              75284.50
22024    UTTARABANK UTTARA BANK LIMITED                 20.70        21.00          -0.30        6654             7              137234.00
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       55.00        55.00          0.00         474              1              26070.00
13015    WATACHEMWATA CHEMICALS LTD.                    137.00       142.00         -5.00        110              6              15071.10
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         22.70        22.60          0.10         5539             24             125668.00
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 18.60        18.20          0.40         519305           137            9639111.50
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               21.80        21.50          0.30         7632             17             166622.20

------------------------------------------------------------------------------------------------------------------------------------------
 
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
22002 ABBANK  AB BANK LTD.                                               17.91         18.00        17.70        63545             87         1137920.00
32004 BSC  BD SHIPPING CORPORATION                                       352.63        355.00       348.00       2730              138        962679.80
22003 NBL  NATIONAL BANK                                                 9.41          9.50         9.30         391582            157        3684321.00
25022 FAREASTFIN FAREAST FINANCE & INVESTMENT LTD.                       9.58          9.80         9.50         7999              19         76615.90

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
JANATAINS          10.40      9.50           0.90            9.4737
NORTHRNINS         15.70      14.40          1.30            9.0278
MERCINS            12.50      11.50          1.00            8.6957
BGIC               14.60      13.70          0.90            6.5693
GREENDELMF         4.90       4.60           0.30            6.5217
TITASGAS           48.80      45.90          2.90            6.3181
DESCO              51.00      48.30          2.70            5.5901
RAHIMAFOOD         51.00      48.30          2.70            5.5901
MEGHNALIFE         55.30      52.50          2.80            5.3333
ICBSONALI1         6.60       6.30           0.30            4.7619

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
SAIFPOWER          57.80      62.50          -4.70           -7.5200
DHAKAINS           15.00      16.00          -1.00           -6.2500
APEXFOOT           315.50     336.50         -21.00          -6.2407
PREMIERCEM         93.40      99.50          -6.10           -6.1307
HRTEX              19.20      20.40          -1.20           -5.8824
GREENDELT          45.00      47.80          -2.80           -5.8577
PRIMETEX           17.00      17.90          -0.90           -5.0279
MHSML              18.90      19.90          -1.00           -5.0251
BANKASIA           14.30      15.00          -0.70           -4.6667
ORIONINFU          61.40      64.40          -3.00           -4.6584

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
LAFSURCEML         20336883.40        259846          636
TITASGAS           19710248.20        401503          709
SAIFPOWER          19086763.30        321357          501
UNITEDAIR          13054652.20        2108024         863
ZAHEENSPIN         9639111.50         519305          137
BSRMLTD            8466822.90         62136           290
DOREENPWR          8150987.90         128665          289
KEYACOSMET         7738729.90         638994          453
ACIFORMULA         7543979.20         46610           43
SPCL               6608697.90         50673           238

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
UNITEDAIR          13054652.20        2108024         863
FAMILYTEX          6398666.60         701231          339
KEYACOSMET         7738729.90         638994          453
ZAHEENSPIN         9639111.50         519305          137
TITASGAS           19710248.20        401503          709
NBL                3684321.00         391582          157
SAIFPOWER          19086763.30        321357          501
LAFSURCEML         20336883.40        259846          636
GENNEXT            1759189.00         226393          127
REGENTTEX          2864769.70         205787          198

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
UNITEDAIR          13054652.20        2108024         863
TITASGAS           19710248.20        401503          709
LAFSURCEML         20336883.40        259846          636
SAIFPOWER          19086763.30        321357          501
KEYACOSMET         7738729.90         638994          453
FAMILYTEX          6398666.60         701231          339
BSRMLTD            8466822.90         62136           290
DOREENPWR          8150987.90         128665          289
OAL                4508194.40         169885          285
GPHISPAT           3952964.70         124624          249

------------------------------------------------------------
 
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                          Date: May 30 2016                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
1           GENERAL INSURANCE                                  205         186634          2375939.80           30                    24            8              8               8
2           TEXTILE N CLOTHING                                 2120        2853648         38299881.40          39                    40            9              22              9
3           PHARMA N CHEMICAL                                  1226        1062164         29429171.30          22                    23            6              11              6
4           FOODS N ALLIED                                     281         118448          3119956.80           12                    17            6              5               6
5           CEMENT                                             751         290421          21946751.50          7                     6             1              4               1
6           ENG N ELECTRICAL                                   1904        923316          39325055.90          27                    29            8              13              8
7           LEATHR N FOOTWEAR                                  92          23577           1465131.50           5                     2             0              2               0
8           SERVICES N PROPERTY                                1601        2527404         36026507.80          7                     7             1              5               1
9           PAPERS N PRINTING                                  133         75368           2351412.50           4                     4             1              2               1
10          ENERGY                                             2394        1137231         64763142.70          17                    29            13             3               13
11          MUTUAL FUNDS                                       92          123292          601006.00            36                    13            4              5               4
12          BANK                                               855         1148854         14613837.60          29                    26            7              12              7
13          CERAMIC                                            120         75613           1640086.40           5                     6             2              2               2
16          ICT                                                397         237005          7188671.70           7                     9             2              5               2
17          LEASING N FINANCE                                  568         491836          9593782.70           22                    21            5              11              5
18          CORPORATE BOND                                     1           5               4625.00              2                     1             0              1               0
19          LIFE INSURANCE                                     50          18185           865942.90            12                    10            5              0               5
20          TELECOMMUNICATION                                  175         30930           4298451.90           2                     4             2              0               2
30          MISCELLANEOUS                                      772         482814          11564133.70          13                    13            3              7               3

----------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                                                                         SECTOR WISE CONCENTRATION                                                                    
                                                                           Date: May 30 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                                               14613837.60            5.05               194505820133.50        23.39                                           .0075                                         32797.3432         -.12
CEMENT                                             21946751.50            7.58               52752644545.40         6.34                                            .0416                                         6679.7955          -1.65
CERAMIC                                            1640086.40             .57                7104124571.40          .85                                             .0231                                         580.5893           -.71
ENERGY                                             64763142.70            22.37              95514382002.70         11.48                                           .0678                                         9782.7434          1.75
ENG N ELECTRICAL                                   39325055.90            13.59              51890537376.70         6.24                                            .0758                                         5975.7489          -.36
FOODS N ALLIED                                     3119956.80             1.08               38918850335.70         4.68                                            .0080                                         18256.7689         .66
GENERAL INSURANCE                                  2375939.80             .82                11718190541.60         1.41                                            .0203                                         4910.5077          -.22
ICT                                                7188671.70             2.48               4208218937.80          .51                                             .1708                                         7525.8812          -1.32
LEASING N FINANCE                                  9593782.70             3.31               29217639918.30         3.51                                            .0328                                         16121.0355         -.29
LEATHR N FOOTWEAR                                  1465131.50             .51                8652855572.60          1.04                                            .0169                                         6283.7760          -2.08
LIFE INSURANCE                                     865942.90              .30                20472024526.50         2.46                                            .0042                                         81671.4487         .52
MISCELLANEOUS                                      11564133.70            3.99               45537621467.30         5.48                                            .0254                                         8331.3996          -.60
MUTUAL FUNDS                                       601006.00              .21                15530386205.90         1.87                                            .0039                                         4457.4502          .35
PAPERS N PRINTING                                  2351412.50             .81                1511970464.10          .18                                             .1555                                         748.0680           -1.90
PHARMA N CHEMICAL                                  29429171.30            10.17              151173541349.90        18.18                                           .0195                                         29943.4673         -.16
SERVICES N PROPERTY                                36026507.80            12.45              19375563663.20         2.33                                            .1859                                         1985.9384          -1.07
TELECOMMUNICATION                                  4298451.90             1.48               39224599376.40         4.72                                            .0110                                         1540.9454          .01
TEXTILE N CLOTHING                                 38299881.40            13.23              39260729450.20         4.72                                            .0976                                         1983.8443          -1.64

---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
		           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          4.60          4.60          4.60          4.60          4.60              0.00             4             1220          5612.00
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          11.90         7.30          8.20          8.20          8.20          8.20          8.20              0.00             0             0             0.00
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         24.50         24.70         23.80         23.90         24.50             -0.60            44            35344         855562.40
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         17.90         18.00         17.70         17.80         17.90             -0.10            87            63545         1137920.00
ACI                ADVANCED CHEMICAL INDUSTRIES           600.00        463.00        468.70        467.10        463.00        464.70        468.70            -4.00            51            1945          905029.50
ACIFORMULA         ACI FORMULATIONS LIMITED               198.50        147.50        159.70        162.80        156.00        156.60        159.70            -3.10            43            46610         7543979.20
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             59.20         46.50         49.40         49.90         48.80         49.00         49.40             -0.40            65            23986         1181520.20
AFCAGRO            AFC AGRO BIOTECH LTD.                  76.00         56.20         58.50         61.80         59.00         59.40         58.50             0.90             8             1990          118154.30
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              69.30         46.50         51.10         51.80         50.40         50.60         51.10             -0.50            56            20678         1050915.50
AGNISYSL           AGNI SYSTEMS LIMITED                   24.80         16.00         19.10         19.30         18.60         18.80         19.10             -0.30            18            17066         320712.60
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           8.30          6.10          8.30          8.20          8.20          8.20          8.30              -0.10            2             2000          16400.00
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             16.10         12.10         13.10         13.10         13.00         13.00         13.10             -0.10            19            21866         284710.40
ALLTEX             ALLTEX INDUSTRIES LIMITED              33.40         17.10         20.80         22.30         21.00         21.10         20.80             0.30             182           133259        2890822.90
AMANFEED           AMAN FEED LIMITED                      92.00         42.00         80.60         80.60         80.20         80.50         80.60             -0.10            11            1647          132627.40
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          360.00        265.00        299.10        303.00        303.00        303.00        299.10            3.90             1             5             1515.00
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          214.90        188.50        194.60        195.00        194.90        195.00        194.60            0.40             4             1190          232010.00
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             34.80         20.50         31.00         32.00         31.50         31.80         31.00             0.80             5             1850          58915.00
ANWARGALV          ANWAR GALVANIZING LIMITED              95.00         62.10         64.50         64.50         64.50         64.50         64.50             0.00             0             0             0.00
APEXFOODS          APEX FOODS LIMITED                     151.60        101.00        116.50        115.10        114.30        114.30        116.50            -2.20            11            1605          183751.50
APEXFOOT           APEX FOOTWEAR LIMITED                  359.00        290.00        336.50        325.00        315.00        315.50        336.50            -21.00           6             395           124817.50
APEXSPINN          APEX SPINNING & KNITTING MILLS         117.90        85.00         90.50         90.50         90.50         90.50         90.50             0.00             0             0             0.00
APEXTANRY          APEX TANNERY LIMITED                   138.40        109.10        134.00        138.00        132.20        133.40        134.00            -0.60            51            6516          879294.80
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          20.20         14.90         17.00         17.00         16.40         16.50         17.00             -0.50            134           127672        2122476.40
ARAMIT             ARAMIT LIMITED                         543.00        360.30        386.90        372.00        371.20        371.90        386.90            -15.00           2             120           44624.00
ARAMITCEM          ARAMIT CEMENT LIMITED                  43.30         25.50         33.30         34.20         31.90         32.20         33.30             -1.10            67            19812         651353.50
ARGONDENIM         ARGON DENIMS LIMITED                   28.40         21.00         26.00         26.80         25.70         26.10         26.00             0.10             61            23792         624941.40
ASIAINS            ASIA INSURANCE LIMITED                 16.30         11.90         13.00         13.20         13.20         13.20         13.00             0.20             2             1350          17820.00
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        167.40        171.50        166.00        168.40        167.40            1.00             11            414           70100.70
BANKASIA           BANK ASIA LIMITED                      18.00         13.50         15.00         14.30         14.30         14.30         15.00             -0.70            4             11045         157943.50
BARKAPOWER         BARAKA POWER LIMITED                   33.60         27.70         29.90         30.10         29.70         29.80         29.90             -0.10            30            24905         742748.50
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1430.00       1130.00       1166.00       1166.00       1166.00       1166.00       1166.00           0.00             0             0             0.00
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         15.30         15.30         15.30         15.00             0.30             1             500           7650.00
BBS                BANGLADESH BUILDING SYSTEMS LTD.       42.50         30.30         36.90         37.30         36.70         36.90         36.90             0.00             13            3080          113815.00
BDAUTOCA           BANGLADESH AUTOCARS LIMITED            0.00          0.00          37.60         37.60         37.60         37.60         37.60             0.00             0             0             0.00
BDCOM              BDCOM ONLINE LIMITED                   28.50         21.30         23.80         24.20         23.30         23.40         23.80             -0.40            31            21163         500910.20
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.90         11.00         12.10         12.40         12.00         12.00         12.10             -0.10            17            11971         145796.40
BDLAMPS            BANGLADESH LAMPS LIMITED               280.00        160.50        180.00        180.00        180.00        180.00        180.00            0.00             0             0             0.00
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.50         30.10         35.30         36.50         35.10         35.40         35.30             0.10             111           56626         2035507.00
BDWELDING          BD WELDING ELECTRODES LIMITED          23.70         8.10          9.80          10.50         10.00         10.00         9.80              0.20             38            28191         289128.20
BEACHHATCH         BEACH HATCHERY  LTD.                   16.80         8.50          10.80         10.90         10.40         10.50         10.80             -0.30            48            27091         287046.20
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            20.00         14.30         15.70         15.90         15.70         15.80         15.70             0.10             11            7100          112190.00
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     57.00         44.20         52.90         52.00         50.70         51.50         52.90             -1.40            22            7236          372621.80
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         24.50         24.70         24.00         24.10         24.50             -0.40            221           169424        4116688.80
BGIC               BD GENERAL INSURANCE COMPANY           18.50         13.00         13.70         14.90         13.90         14.60         13.70             0.90             3             717           10466.30
BIFC               BD INDUSTRIAL FINANCE CO. LTD          12.50         7.40          8.30          8.30          8.30          8.30          8.30              0.00             0             0             0.00
BNICL              BANGLADESH NATIONAL INSURANCE COMPANY  38.00         11.10         12.70         13.10         12.60         12.90         12.70             0.20             144           138618        1780646.40
BRACBANK           BRAC BANK LIMITED                      48.90         40.00         46.10         46.00         45.50         45.90         46.10             -0.20            12            9109          418058.00
BRACSCBOND         BRACB SUB. 25% CNVT. BONDS             950.00        900.00        950.00        950.00        950.00        950.00        950.00            0.00             0             0             0.00
BSC                BD SHIPPING CORPORATION LTD            385.00        281.00        348.70        355.00        348.00        351.10        348.70            2.40             138           2730          962679.80
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    114.00        98.00         104.80        106.50        105.10        105.20        104.80            0.40             130           24120         2554291.10
BSRMLTD            BANGLADESH STEEL RE-ROLLING MILLS LTD. 205.10        112.60        132.80        138.50        133.00        135.20        132.80            2.40             290           62136         8466822.90
BSRMSTEEL          BSRM STEELS LIMITED                    105.00        83.00         94.00         96.10         94.30         94.70         94.00             0.70             118           48556         4626754.70
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            95.70         79.30         82.80         82.80         82.10         82.10         82.80             -0.70            47            36230         2983739.90
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             8.90          6.20          6.70          6.60          6.50          6.60          6.70              -0.10            11            17200         113440.00
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         17.20         17.00         16.50         16.70         17.20             -0.50            101           65197         1095110.30
CITYBANK           THE CITY BANK LIMITED                  24.40         19.90         22.80         23.00         22.50         23.00         22.80             0.20             13            5135          117008.30
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         16.30         10.10         11.40         11.40         11.40         11.40         11.40             0.00             2             1300          14820.00
CNATEX             C & A TEXTILES LTD.                    13.10         7.90          9.20          9.20          8.90          8.90          9.20              -0.30            110           204047        1840276.50
CONFIDCEM          CONFIDENCE CEMENT LIMITED              92.00         70.00         83.00         83.00         83.00         83.00         83.00             0.00             10            1218          101094.00
CONTININS          CONTINENTAL INSURANCE LIMITED          17.20         11.50         12.30         12.00         12.00         12.00         12.30             -0.30            1             308           3696.00
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         339.50        247.20        276.30        285.00        270.10        272.50        276.30            -3.80            136           11902         3297696.70
DACCADYE           THE DACCA DYEING & MFC. CO. LT         20.00         8.90          10.00         10.20         9.90          10.00         10.00             0.00             94            102589        1036033.90
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             28.00         18.00         23.00         24.00         23.00         23.10         23.00             0.10             105           67587         1584310.80
DBH                DELTA BRAC HOUSING FIN. CORP.          144.00        103.00        107.70        109.40        105.00        105.70        107.70            -2.00            37            13154         1420946.30
DBH1STMF           DBH FIRST MUTUAL FUND                  5.80          4.70          5.10          5.00          5.00          5.00          5.10              -0.10            1             299           1495.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           125.50        90.00         95.80         96.20         93.20         95.70         95.80             -0.10            17            1840          175758.90
DELTASPINN         DELTA SPINNERS LIMITED                 12.10         7.40          8.60          8.70          8.40          8.40          8.60              -0.20            65            61527         524543.70
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         59.00         46.30         48.30         53.10         49.00         51.00         48.30             2.70             52            15896         812224.50
DESHBANDHU         DESHBANDHU POLYMER LIMITED             14.20         9.90          11.50         11.50         11.20         11.20         11.50             -0.30            38            23271         262685.70
DHAKABANK          DHAKA BANK LIMITED                     20.50         13.40         14.60         14.70         14.30         14.60         14.60             0.00             13            6601          96252.60
DHAKAINS           DHAKA INSURANCE LIMITED                20.60         14.20         16.00         15.00         14.40         15.00         16.00             -1.00            6             1153          17255.20
DOREENPWR          DOREEN POWER GENERATIONS AND SYSTEMS L 89.00         49.50         62.90         64.20         62.50         63.70         62.90             0.80             289           128665        8150987.90
DSSL               DRAGON SWEATER & SPINNING LTD.         21.00         10.00         11.60         11.80         11.30         11.50         11.60             -0.10            131           138339        1599073.20
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         99.00         99.00         99.00         99.00         99.00             0.00             0             0             0.00
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         19.40         19.40         19.40         19.40         19.40             0.00             0             0             0.00
EBL                EASTERN BANK LIMITED                   35.00         24.20         25.90         26.50         25.50         26.30         25.90             0.40             6             6255          164502.50
EBL1STMF           EBL FIRST MUTUAL FUND                  4.70          4.20          4.70          4.60          4.60          4.60          4.70              -0.10            8             10641         48948.60
EBLNRBMF           EBL NRB MUTUAL FUND                    4.80          4.20          4.60          4.60          4.60          4.60          4.60              0.00             1             1200          5520.00
ECABLES            EASTERN CABLES LIMITED                 188.00        100.00        142.80        138.10        138.00        138.00        142.80            -4.80            6             2000          276010.00
EHL                EASTERN HOUSING LIMITED                42.10         31.20         36.10         36.30         35.80         35.80         36.10             -0.30            10            7425          267484.50
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            80.20         44.00         51.80         52.20         50.00         50.40         51.80             -1.40            63            17731         900854.90
ENVOYTEX           ENVOY TEXTILES LIMITED                 46.30         32.20         36.50         35.10         34.30         34.80         36.50             -1.70            10            2533          88052.90
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          7.80          7.90          7.80          7.80          7.80              0.00             35            39737         311750.30
FAMILYTEX          FAMILYTEX (BD) LTD.                    12.50         8.00          9.40          9.40          9.00          9.10          9.40              -0.30            339           701231        6398666.60
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           33.70         22.10         27.50         28.00         27.00         27.40         27.50             -0.10            129           107444        2935966.60
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      11.90         8.70          9.80          9.80          9.50          9.70          9.80              -0.10            19            7999          76615.90
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         10.30         10.10         10.20         10.40             -0.20            2             1000          10170.00
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          9.80          9.80          9.60          9.60          9.80              -0.20            12            6716          64573.40
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  26.80         16.10         26.00         25.70         25.00         25.00         26.00             -1.00            14            10640         267862.80
FINEFOODS          FINE FOODS LIMITED                     9.30          7.00          7.80          8.00          8.00          8.00          7.80              0.20             3             1999          15992.00
FIRSTFIN           FIRST FINANCE LIMITED                  12.80         6.00          6.50          6.60          6.30          6.60          6.50              0.10             3             1349          8501.70
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         9.20          7.80          7.90          8.00          7.90          7.90          7.90              0.00             14            11397         90836.30
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           19.50         11.20         16.80         17.40         16.90         16.90         16.80             0.10             83            64640         1104727.00
FUWANGFOOD         FU-WANG FOODS LIMITED                  17.30         12.00         13.80         14.50         13.90         14.10         13.80             0.30             97            57548         817199.60
GBBPOWER           GBB POWER LTD.                         19.20         13.80         14.50         15.10         14.50         14.90         14.50             0.40             179           125164        1861591.90
GENNEXT            GENERATION NEXT FASHIONS LTD.          11.00         7.70          7.80          7.90          7.70          7.70          7.80              -0.10            127           226393        1759189.00
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    31.10         22.70         29.00         28.80         28.40         28.40         29.00             -0.60            16            8955          255666.00
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         45.60         33.50         37.00         37.00         37.00         37.00         37.00             0.00             0             0             0.00
GOLDENSON          GOLDEN SON LIMITED                     32.80         21.00         24.10         24.20         23.50         23.60         24.10             -0.50            54            36706         874691.40
GP                 GRAMEENPHONE LIMITED                   273.00        226.00        256.80        257.00        255.60        256.70        256.80            -0.10            45            6810          1744160.80
GPHISPAT           GPH ISPAT LTD.                         59.00         26.30         31.50         33.00         30.80         31.10         30.90             0.20             249           124624        3952964.70
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         86.00         53.10         58.10         60.90         60.00         60.00         58.10             1.90             4             314           18930.00
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            10.20         9.40          9.70          9.70          9.70          9.70          9.70              0.00             2             308           2987.60
GREENDELMF         GREEN DELTA MUTUAL FUND                5.50          4.20          4.60          4.90          4.60          4.90          4.60              0.30             7             11112         54115.20
GREENDELT          GREEN DELTA INSURANCE COMPANY          56.90         41.40         47.80         45.00         45.00         45.00         47.80             -2.80            2             202           9090.00
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      16.60         11.00         13.30         13.30         13.00         13.20         13.30             -0.10            7             6109          80722.20
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         64.90         38.20         46.00         46.50         45.80         46.00         46.00             0.00             13            5218          240563.40
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         617.00        480.30        525.30        530.00        520.00        530.00        525.30            4.70             2             8             4190.00
HFL                HAMID FABRICS LTD.                     21.90         13.00         18.20         18.50         17.50         17.60         18.20             -0.60            43            28263         509083.80
HRTEX              H.R.TEXTILE MILLS LIMITED              24.60         17.00         20.40         20.40         19.00         19.20         20.40             -1.20            8             5200          101230.00
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            34.20         27.10         28.90         29.00         29.00         29.00         28.90             0.10             2             500           14500.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           1000.00       900.00        929.00        925.00        925.00        925.00        929.00            -4.00            1             5             4625.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           225.60        136.60        179.80        181.00        176.00        180.30        179.80            0.50             5             1520          273720.00
ICB                INVESTMENT CORP OF BANGLADESH          111.50        90.00         95.10         95.30         95.00         95.00         95.10             -0.10            11            1219          115867.60
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          4.20          4.30          4.30          4.30          4.20              0.10             6             2500          10750.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            5.20          4.30          5.10          5.10          5.10          5.10          5.10              0.00             0             0             0.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                6.80          5.70          6.50          6.40          6.40          6.40          6.50              -0.10            1             500           3200.00
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 6.60          5.70          6.30          6.60          6.60          6.60          6.30              0.30             1             1500          9900.00
IDLC               IDLC FINANCE LIMITED                   65.30         46.80         55.90         56.00         55.30         55.90         55.90             0.00             15            5660          313702.60
IFADAUTOS          IFAD AUTOS LIMITED                     102.80        74.00         85.70         86.10         84.30         84.70         85.70             -1.00            38            13825         1171790.00
IFIC               INTL FINANCE INV & COMM BANK           21.80         15.80         17.80         18.00         17.60         17.70         17.80             -0.10            14            15006         265745.30
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          6.40          6.50          6.40          6.40          6.40              0.00             5             14020         89828.00
ILFSL              INT'L LEASING & FINANCIAL SERV         11.70         7.20          7.90          8.00          7.80          7.80          7.90              -0.10            44            60650         476940.00
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             12.30         8.90          10.00         10.00         9.60          10.00         10.00             0.00             2             1014          10128.00
INTECH             INTECH LIMITED                         15.60         10.00         11.60         11.70         11.30         11.30         11.60             -0.30            30            30052         342665.20
IPDC               IPDC OF BANGLADESH LIMITED             33.00         18.20         25.40         26.50         25.10         25.90         25.40             0.50             62            48739         1272004.90
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         28.00         20.80         25.50         27.00         25.10         26.00         25.50             0.50             132           117253        3062781.10
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         16.90         11.70         12.30         12.50         12.30         12.50         12.30             0.20             8             2360          29401.00
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          12.50         12.90         12.90         12.90         12.50             0.40             1             100           1290.00
ITC                IT CONSULTANTS LIMITED                 83.50         32.50         54.70         55.50         53.60         54.20         54.70             -0.50            168           65693         3583220.50
JAMUNABANK         JAMUNA BANK LIMITED                    13.60         11.00         12.00         12.00         11.60         11.90         12.00             -0.10            13            15281         182023.30
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             205.00        140.10        180.70        184.00        180.60        181.00        180.70            0.30             34            5685          1041034.50
JANATAINS          JANATA INSURANCE COMPANY LTD           12.80         9.00          9.50          10.40         10.40         10.40         9.50              0.90             1             1             10.40
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    172.30        145.00        151.60        151.60        151.60        151.60        151.60            0.00             0             0             0.00
KAY&QUE            KAY & QUE (BANGLADESH) LTD             29.50         16.00         24.50         26.00         22.10         24.10         24.50             -0.40            2             400           9620.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  23.20         14.20         22.00         22.40         21.00         21.50         22.00             -0.50            166           130088        2804402.40
KDSALTD            KDS ACCESSORIES LTD.                   93.50         52.80         59.10         59.00         57.70         57.90         59.10             -1.20            76            25062         1459502.20
KEYACOSMET         KEYA COSMETICS LIMITED                 16.30         10.90         12.10         12.40         11.90         11.90         12.10             -0.20            453           638994        7738729.90
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         66.60         68.00         66.70         67.20         66.60             0.60             103           69209         4671235.10
KPPL               KHULNA PRINTING & PACKAGING LTD.       15.40         8.20          9.30          9.40          9.20          9.40          9.30              0.10             6             2463          23109.60
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           86.50         55.30         79.00         81.90         76.30         76.90         79.00             -2.10            636           259846        20336883.40
LANKABAFIN         LANKABANGLA FINANCE LIMITED            43.00         26.50         28.90         29.40         28.70         28.80         28.90             -0.10            174           127586        3693132.10
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                36.00         24.00         27.30         28.00         27.10         27.30         27.30             0.00             35            16666         461019.20
LIBRAINFU          LIBRA INFUSIONS LIMITED                745.00        316.40        565.00        565.00        565.00        565.00        565.00            0.00             0             0             0.00
LINDEBD            LINDE BANGLADESH LIMITED               1496.00       1061.00       1333.20       1395.00       1379.00       1379.80       1333.20           46.60            3             22            30356.00
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            5.90          4.80          5.00          5.10          5.10          5.10          5.00              0.10             1             4000          20400.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         10.40         6.10          6.90          7.10          6.90          7.00          6.90              0.10             18            35118         245398.00
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.00         15.00         17.40         17.60         16.50         17.20         17.40             -0.20            31            23075         394986.00
MARICO             MARICO BANGLADESH LIMITED              1454.00       1230.00       1329.00       1300.00       1300.00       1300.00       1329.00           -29.00           1             10            13000.00
MATINSPINN         MATIN SPINNING MILLS LTD.              42.50         37.10         39.00         38.50         38.10         38.50         39.00             -0.50            3             500           19170.00
MBL1STMF           MBL 1ST MUTUAL FUND                    7.20          5.60          6.50          6.40          6.30          6.40          6.50              -0.10            3             6000          37980.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            112.90        80.00         90.00         90.00         90.00         90.00         90.00             0.00             0             0             0.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          68.90         49.00         52.50         55.30         55.30         55.30         52.50             2.80             1             800           44240.00
MERCANBANK         MERCANTILE BANK LIMITED                11.40         8.60          9.40          9.40          9.40          9.40          9.40              0.00             9             3880          36472.00
MERCINS            MERCANTILE INSURANCE CO.LTD.           14.40         11.50         11.50         12.50         12.50         12.50         11.50             1.00             1             1             12.50
METROSPIN          METRO SPINNING LIMITED                 9.90          6.90          8.00          8.00          8.00          8.00          8.00              0.00             0             0             0.00
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   29.00         15.40         19.90         19.20         18.60         18.90         19.90             -1.00            55            50463         955814.40
MICEMENT           M.I. CEMENT FACTORY LTD.               85.30         72.60         76.90         77.10         76.10         76.20         76.90             -0.70            22            4032          310018.60
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         30.40         30.50         29.30         29.30         30.40             -1.10            21            14770         444362.00
MITHUNKNIT         MITHUN KNITTING AND DYEING             66.50         52.80         61.00         59.60         59.50         59.50         61.00             -1.50            2             300           17855.00
MJLBD              MJL BANGLADESH LIMITED                 114.90        82.90         98.70         101.00        97.00         97.90         98.70             -0.80            148           44818         4461593.30
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           45.20         34.10         38.40         37.90         37.50         37.70         38.40             -0.70            3             500           18870.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               184.50        133.20        168.00        169.70        168.00        168.10        168.00            0.10             16            1634          274745.00
MTB                MUTUAL TRUST BANK LIMITED              19.80         14.40         16.50         16.20         16.20         16.20         16.50             -0.30            4             2170          35154.00
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         47.20         48.60         47.10         48.20         47.20             1.00             95            28014         1340131.20
NBL                NATIONAL BANK LIMITED                  10.10         8.90          9.40          9.50          9.30          9.40          9.40              0.00             157           391582        3684321.00
NCCBANK            N C C BANK LIMITED                     10.20         8.20          8.50          8.50          8.40          8.50          8.50              0.00             55            44014         373537.40
NCCBLMF1           NCCBL MUTUAL FUND-1                    6.90          4.60          5.10          5.10          5.10          5.10          5.10              0.00             0             0             0.00
NFML               NATIONAL FEED MILL LTD.                22.90         15.50         19.90         20.00         19.00         19.30         19.90             -0.60            179           150826        2924663.10
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         45.30         26.40         31.00         30.70         30.60         30.60         31.00             -0.40            7             3175          97160.00
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         14.40         15.70         15.70         15.70         14.40             1.30             1             100           1570.00
NPOLYMAR           NATIONAL POLYMER IND LTD               90.00         70.00         86.40         87.40         84.00         84.00         86.40             -2.40            5             2450          211420.00
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         27.00         27.40         26.10         26.30         27.00             -0.70            285           169885        4508194.40
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             326.00        246.40        317.10        321.10        320.00        320.00        317.10            2.90             20            1053          337199.30
ONEBANKLTD         ONE BANK LIMITED                       16.70         11.90         12.40         12.60         12.40         12.50         12.40             0.10             30            68697         858456.40
ORIONINFU          ORION INFUSION LIMITED                 78.10         51.10         64.40         64.90         59.50         61.40         64.40             -3.00            84            14095         875701.50
ORIONPHARM         ORION PHARMA LTD.                      44.80         33.40         36.80         37.50         36.60         37.00         36.80             0.20             54            29430         1093534.50
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       33.80         24.50         26.60         26.60         26.60         26.60         26.60             0.00             0             0             0.00
PADMAOIL           PADMA OIL COMPANY LIMITED              198.90        161.50        181.20        184.30        181.70        182.20        181.20            1.00             31            2669          487623.50
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            14.40         10.70         11.50         12.10         11.60         11.60         11.50             0.10             14            21210         255370.00
PENINSULA          PENINSULA CHITTAGONG LIMITED           19.20         14.00         16.30         16.10         15.60         15.80         16.30             -0.50            31            11288         178776.80
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          4.40          4.40          4.40          4.40          4.40              0.00             0             0             0.00
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         16.80         16.60         16.60         16.60             0.00             7             3640          60488.00
PHPMF1             PHP FIRST MUTUAL FUND                  4.70          4.00          4.30          4.30          4.20          4.30          4.30              0.00             32            46516         197879.70
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          9.00          8.70          8.80          9.00              -0.20            121           179248        1578367.20
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         4.50          4.00          4.20          4.30          4.20          4.20          4.20              0.00             12            9057          38101.40
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         87.90         69.30         72.50         74.50         71.70         74.00         72.50             1.50             3             3000          222100.00
POWERGRID          POWER GRID COMPANY OF BD LTD.          64.90         46.00         56.20         59.00         56.50         57.50         56.20             1.30             65            35601         2064312.00
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          7.30          7.30          7.20          7.20          7.30              -0.10            49            95493         687776.10
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           105.10        74.00         99.50         99.40         93.10         93.40         99.50             -6.10            14            5505          543212.00
PREMIERLEA         PREMIER LEASING & FINANCE LTD          11.40         7.50          8.90          8.80          8.70          8.80          8.90              -0.10            3             1010          8857.00
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             4.80          4.30          4.50          4.50          4.50          4.50          4.50              0.00             1             389           1750.50
PRIMEBANK          PRIME BANK LIMITED                     18.40         13.10         15.00         15.00         15.00         15.00         15.00             0.00             5             6960          104400.00
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         13.30         7.70          8.10          8.30          8.20          8.30          8.10              0.20             4             5538          45921.80
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         63.40         63.40         63.40         63.40         63.40             0.00             0             0             0.00
PRIMETEX           PRIME TEXTILE SPINNING MILLS           19.90         14.50         17.90         17.90         17.00         17.00         17.90             -0.90            5             3500          61650.00
PROGRESLIF         PROGRESSIVE LIFE INS. CO. LTD          58.00         55.00         58.00         58.00         58.00         58.00         58.00             0.00             0             0             0.00
PROVATIINS         PROVATI INSURANCE CO. LTD              16.00         11.10         11.30         11.70         11.60         11.60         11.30             0.30             2             880           10208.20
PTL                PARAMOUNT TEXTILE LIMITED              17.90         14.00         16.30         16.40         15.70         15.90         16.30             -0.40            44            31951         508415.70
PUBALIBANK         PUBALI BANK LIMITED                    22.10         15.50         17.80         18.00         16.50         17.60         17.80             -0.20            19            16676         294011.00
QSMDRYCELL         QUASEM DRYCELLS LIMITED                135.00        64.20         74.00         74.40         73.10         73.30         74.00             -0.70            56            18761         1380906.00
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            58.50         33.60         48.30         52.00         48.60         51.00         48.30             2.70             4             242           12111.60
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              74.60         56.50         62.90         63.50         61.90         62.00         62.90             -0.90            27            7812          492734.80
RANFOUNDRY         RANGPUR FOUNDRY LTD                    123.00        96.00         98.90         98.90         98.90         98.90         98.90             0.00             0             0             0.00
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     17.60         11.30         13.10         13.00         12.70         12.90         13.10             -0.20            4             620           8025.00
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         14.30         14.30         13.50         13.70         14.30             -0.60            198           205787        2864769.70
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         13.50         13.50         13.50         13.70             -0.20            2             9000          121500.00
RNSPIN             R. N. SPINNING MILLS LIMITED           26.60         20.00         20.80         21.00         20.00         20.10         20.80             -0.70            141           118656        2427364.60
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   52.10         39.20         43.70         44.30         43.70         44.10         43.70             0.40             110           64946         2859185.40
RUPALIBANK         RUPALI BANK LIMITED                    38.00         25.60         29.40         29.40         28.50         28.50         29.40             -0.90            2             100           2852.70
RUPALIINS          RUPALI INSURANCE COMPANY LTD           19.40         11.30         13.90         13.50         13.30         13.50         13.90             -0.40            8             3843          51722.40
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         45.50         30.20         34.40         36.00         34.00         34.20         34.40             -0.20            14            8555          301945.00
SAFKOSPINN         SAFKO SPINNING MILLS LTD               20.50         10.20         12.40         12.90         12.40         12.50         12.40             0.10             36            16055         202200.50
SAIFPOWER          SAIF POWERTEC LIMITED                  72.80         57.50         63.50         63.50         57.50         57.80         62.50             -4.70            501           321357        19086763.30
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               17.00         11.90         13.50         13.20         13.10         13.20         13.50             -0.30            4             3000          39440.00
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               17.90         13.20         14.70         14.70         14.70         14.70         14.70             0.00             0             0             0.00
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         32.00         23.70         26.50         26.80         25.70         25.90         26.50             -0.60            71            58804         1529797.20
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            15.50         8.90          11.80         11.80         11.40         11.50         11.80             -0.30            100           81372         945643.10
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         74.20         74.20         74.20         74.20         74.20             0.00             0             0             0.00
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         41.70         34.00         35.00         36.90         35.00         35.40         35.00             0.40             5             600           21215.00
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           64.70         35.70         42.60         43.90         42.20         43.10         42.60             0.50             174           75250         3242263.00
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         11.10         10.90         11.10         11.10             0.00             27            27432         302480.40
SHASHADNIM         SHASHA DENIMS LTD.                     42.20         34.10         36.50         36.40         36.20         36.20         36.50             -0.30            11            2230          80792.00
SHURWID            SHURWID INDUSTRIES LTD.                22.00         9.00          10.30         10.30         10.10         10.20         10.30             -0.10            25            16530         167300.10
SIBL               SOCIAL ISLAMI BANK LIMITED             15.30         11.30         11.70         11.70         11.60         11.60         11.70             -0.10            20            29737         345200.50
SIMTEX             SIMTEX INDUSTRIES LTD.                 23.40         17.50         20.40         20.50         20.10         20.20         20.40             -0.20            21            7679          155846.50
SINGERBD           SINGER BANGLADESH LIMITED              191.90        139.00        146.60        147.60        145.60        146.20        146.60            -0.40            31            4045          591253.80
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          42.50         26.30         31.40         32.90         30.00         30.00         31.40             -1.40            93            52917         1643377.50
SONARBAINS         SONAR BANGLA INSURANCE LTD.            16.40         13.00         14.30         14.00         14.00         14.00         14.30             -0.30            2             1050          14700.00
SONARGAON          SONARGAON TEXTILES LIMITED             13.00         7.00          7.90          8.60          7.90          7.90          7.90              0.00             9             6000          48900.00
SOUTHEASTB         SOUTHEAST BANK LIMITED                 17.80         13.40         14.70         14.90         14.50         14.90         14.70             0.20             19            12220         181753.60
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            12.00         8.10          8.90          9.20          8.90          9.20          8.90              0.30             7             2661          23754.60
SPCL               SHAHJIBAZAR POWER CO. LTD.             134.00        87.00         131.00        134.00        127.00        128.70        131.00            -2.30            238           50673         6608697.90
SPPCL              SUMMIT PURBANCHOL POWER COMPANY LTD.   61.00         39.00         41.70         43.60         42.40         42.40         41.70             0.70             64            29310         1254047.00
SQUARETEXT         SQUARE TEXTILES LIMITED                77.00         69.00         71.50         72.00         71.50         71.50         71.50             0.00             4             1200          85900.00
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         274.00        245.00        259.70        261.90        259.50        260.90        259.70            1.20             67            6126          1596566.20
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             0             0             0.00
STANDBANKL         STANDARD BANK LIMITED                  10.20         7.80          8.10          8.10          8.00          8.00          8.10              -0.10            38            87925         703530.70
SUMITPOWER         SUMMIT POWER LIMITED                   43.80         32.50         33.60         34.90         33.60         34.30         33.60             0.70             198           166154        5648914.20
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      38.50         26.10         28.70         29.80         29.60         29.60         28.70             0.90             10            3390          100684.00
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          20.00         12.50         13.80         13.40         13.40         13.40         13.80             -0.40            2             185           2479.00
TALLUSPIN          TALLU SPINNING MILLS LIMITED           26.90         14.20         15.40         15.90         15.40         15.60         15.40             0.20             46            30050         469485.00
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         51.00         41.80         45.90         50.40         46.00         48.80         45.90             2.90             709           401503        19710248.20
TOSRIFA            TOSRIFA INDUSTRIES LIMITED             20.50         12.70         18.90         18.80         18.00         18.10         18.90             -0.80            81            85045         1573102.00
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.00          4.20          4.60          4.70          4.60          4.70          4.60              0.10             5             12030         56138.00
TRUSTBANK          TRUST BANK LIMITED                     24.40         15.10         18.00         18.30         17.90         18.20         18.00             0.20             18            4740          86052.30
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     14.10         9.30          10.90         11.00         10.40         10.50         10.90             -0.40            55            48739         516426.60
UCB                UNITED COMMERCIAL BANK LTD.            22.30         15.10         17.40         17.50         17.10         17.30         17.40             -0.10            34            28344         491073.90
UNIONCAP           UNION CAPITAL LIMITED                  17.30         10.20         12.00         12.20         12.00         12.00         12.00             0.00             25            10455         125468.00
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            54.80         41.00         48.60         48.70         48.30         48.50         48.60             -0.10            22            4060          196568.00
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               8.20          4.40          6.10          6.40          6.00          6.00          6.10              -0.10            863           2108024       13054652.20
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 175.30        140.20        153.50        156.90        154.00        154.50        153.50            1.00             99            23421         3645086.50
USMANIAGL          USMANIA GLASS SHEET FAC LTD            97.00         77.00         80.00         82.00         80.00         81.00         80.00             1.00             6             930           75284.50
UTTARABANK         UTTARA BANK LIMITED                    23.00         16.50         21.00         20.70         20.50         20.70         21.00             -0.30            7             6654          137234.00
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         65.00         44.10         55.00         55.00         55.00         55.00         55.00             0.00             1             474           26070.00
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        142.00        139.00        136.90        137.00        142.00            -5.00            6             110           15071.10
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           26.90         21.70         22.60         22.70         22.50         22.70         22.60             0.10             24            5539          125668.00
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   26.50         16.80         18.20         18.90         17.50         18.60         18.20             0.40             137           519305        9639111.50
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               23.50         16.10         21.50         22.30         21.10         21.80         21.50             0.30             17            7632          166622.20

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

Leave a Reply

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

*

%d bloggers like this: