Home | Breaking News | Chittagong Stock Exchange Limited MARKET SUMMARY

Chittagong Stock Exchange Limited MARKET SUMMARY

Date: 14 Jun 2016
CASPI (CSE All Share Price Index)    : 13552.8418       Issues Traded           : 233
Change in Index (Value)              :    2.2965        Issues Gained           : 90
Change in Index (%)                  :    0.0169        Issues Incurred Loss    : 106
CSE-30 Index                         : 12474.8729       Issues Remained Unchange: 37
Change in Index (%)                  :    -0.2247   
Change in Index (Value)              :    -28.0972  
CSCX (CSE Selective Categories Index): 8249.0789 
Change in Index (%)                  :    0.0269    
Change in Index (Value)              :    2.2149    
CSE 50 (Benchmark Index)       : 1004.0436 
Change in Index (%)                  :    -0.0204   
Change in Index (Value)              :    -0.2052   
CSI (CSE SHARIAH Index)              : 963.4134  
Change in Index (%)                  :    -0.1278   
Change in Index (Value)              :    -1.2333   
Turnover in Value in Taka      : 258,701,879.50
Turnover in Volume             : 9169131
Contract Numbers               : 13194
Issued Capital in Taka         : 567,823,618,200.00
Closing Market Capital in Taka : 2,458,855,156,533.40
Number of Listed Securities    : 299
Number of Companies            : 261
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        4.70         4.80           -0.10        22214            23             106373.20
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               23.00        22.90          0.10         2773             12             63831.70
21038    ABB1STMFAB BANK 1ST MUTUAL FUND                5.10         5.20           -0.10        3559             4              18150.90
22002    ABBANK AB BANK LIMITED                         15.50        15.60          -0.10        21502            41             336246.50
13003    ACI ADVANCED CHEMICAL INDUSTRIES               446.60       448.80         -2.20        516              25             230482.10
13031    ACMELABACME LABORATORIES LTD.                  113.70       116.20         -2.50        263395           1842           30137982.20
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          47.40        47.50          -0.10        5981             14             283400.60
13029    AFCAGROAFC AGRO BIOTECH LTD.                   58.30        59.20          -0.90        11000            20             642190.00
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            48.20        48.80          -0.60        9983             38             484897.40
24006    AGNISYSL AGNI SYSTEMS LIMITED                  17.90        17.60          0.30         16241            21             289875.80
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           13.00        13.00          0.00         89200            31             1157654.20
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               18.70        19.10          -0.40        90188            110            1703211.20
32021    AMANFEEDAMAN FEED LIMITED                      82.50        78.50          4.00         38330            121            3100704.90
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         288.30       293.10         -4.80        70               3              20231.00
12025    ANLIMAYARN ANLIMA YARN DYEING LIMITED          31.00        28.60          2.40         1                1              31.00
16003    ANWARGALV ANWAR GALVANIZING LIMITED            66.40        65.00          1.40         23639            32             1492448.00
14001    APEXFOODS APEX FOODS LIMITED                   112.50       112.40         0.10         700              2              78750.00
12004    APEXSPINN APEX SPINNING & KNITTING MILLS       86.30        87.00          -0.70        25               1              2157.50
17001    APEXTANRY APEX TANNERY LIMITED                 128.20       130.70         -2.50        1980             14             253901.50
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        16.20        16.10          0.10         60753            79             984022.00
32002    ARAMIT ARAMIT LIMITED                          409.60       413.00         -3.40        127              5              51989.00
15005    ARAMITCEM ARAMIT CEMENT LIMITED                31.80        32.00          -0.20        5080             50             161548.20
12044    ARGONDENIMARGON DENIMS LIMITED                 24.40        24.50          -0.10        11500            11             280380.00
11035    ASIAINS ASIA INSURANCE LIMITED                 12.10        13.00          -0.90        33               1              399.30
21044    ATCSLGFASIAN TIGER SANDHANI LIFE GROWTH FUND   7.80         8.20           -0.40        3713             13             29133.70
14018    BANGAS BANGAS LIMITED                          163.30       162.70         0.60         278              9              45385.00
22022    BANKASIA BANK ASIA LIMITED                     15.50        16.00          -0.50        2000             3              31080.00
20011    BARKAPOWERBARAKA POWER LIMITED                 28.70        29.00          -0.30        30062            38             867138.00
17009    BATASHOE BATA SHOE COMPANY (BD) LIMITED        1121.00      1159.00        -38.00       10               2              11210.00
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       14.70        15.00          -0.30        2035             2              29914.50
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            39.30        38.80          0.50         51621            59             2020724.70
24004    BDCOM BDCOM ONLINE LIMITED                     21.50        22.60          -1.10        1173             5              25238.40
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       11.10        11.30          -0.20        18910            13             209583.00
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               35.80        34.10          1.70         45500            120            1621942.70
16017    BDWELDING BD WELDING ELECTRODES LIMITED        9.80         10.00          -0.20        2949             9              28981.00
14021    BEACHHATCH BEACH HATCHERY  LTD.                9.50         9.60           -0.10        16977            30             162031.50
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         15.70        15.70          0.00         6708             10             105176.40
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    49.80        48.50          1.30         2597             9              127718.50
32003    BEXIMCO BEXIMCO LIMITED                        24.00        24.10          -0.10        186651           234            4490805.30
11010    BGIC BD GENERAL INSURANCE COMPANY              14.00        13.80          0.20         5978             6              82015.60
25011    BIFC BD INDUSTRIAL FINANCE CO. LTD             8.10         8.10           0.00         500              1              4050.00
11039    BNICLBANGLADESH NATIONAL INSURANCE COMPANY LIM 13.20        13.30          -0.10        28837            55             381904.50
22029    BRACBANK BRAC BANK LIMITED                     54.20        52.10          2.10         40972            56             2201558.80
32004    BSC BD SHIPPING CORPORATION LTD                345.10       340.80         4.30         1866             126            653136.30
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       106.40       106.30         0.10         31942            164            3432680.70
16032    BSRMLTDBANGLADESH STEEL RE-ROLLING MILLS LTD.  149.60       152.50         -2.90        71921            334            10868372.60
16022    BSRMSTEEL BSRM STEELS LIMITED                  93.20        94.30          -1.10        25076            62             2353977.50
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           82.30        82.60          -0.30        5260             18             432656.00
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             6.10         6.30           -0.20        65853            39             402684.70
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         15.70        16.10          -0.40        130631           133            2065692.20
22006    CITYBANK THE CITY BANK LIMITED                 21.80        21.20          0.60         12391            29             270289.30
12053    CNATEXC & A TEXTILES LTD.                      8.40         8.50           -0.10        129140           60             1091064.30
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            84.00        83.90          0.10         2000             4              167934.00
11029    CONTININS CONTINENTAL INSURANCE LIMITED        11.50        11.60          -0.10        1177             2              13580.50
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           256.50       255.00         1.50         2491             38             637826.30
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        9.50         9.40           0.10         54591            63             517736.30
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          22.50        22.30          0.20         66256            60             1485611.20
25018    DBH DELTA BRAC HOUSING FIN. CORP.              107.40       104.70         2.70         6375             19             674607.50
21023    DBH1STMF DBH FIRST MUTUAL FUND                 5.20         5.20           0.00         1000             1              5200.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         93.10        92.60          0.50         1131             7              105481.90
12023    DELTASPINN DELTA SPINNERS LIMITED              8.10         8.10           0.00         17651            26             143233.10
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           49.50        49.00          0.50         1000             5              49540.00
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          10.50        10.60          -0.10        14430            28             151985.00
22014    DHAKABANK DHAKA BANK LIMITED                   14.30        14.50          -0.20        5787             11             83359.10
20019    DOREENPWRDOREEN POWER GENERATIONS AND SYSTEMS  63.50        63.60          -0.10        130130           494            8227288.50
12059    DSSLDRAGON SWEATER & SPINNING LTD.             10.90        10.90          0.00         47467            74             519037.00
22025    EBL EASTERN BANK LIMITED                       26.80        26.90          -0.10        3014             6              79508.90
21018    EBL1STMF EBL FIRST MUTUAL FUND                 4.70         4.80           -0.10        14358            13             67582.60
21035    EBLNRBMF EBL NRB MUTUAL FUND                   4.70         4.70           0.00         1400             2              6580.00
16015    ECABLES EASTERN CABLES LIMITED                 138.40       140.00         -1.60        300              7              41521.70
18002    EHL EASTERN HOUSING LIMITED                    34.10        34.30          -0.20        6150             9              209625.00
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          45.90        45.90          0.00         19406            57             888311.90
12043    ENVOYTEXENVOY TEXTILES LIMITED                 33.70        34.20          -0.50        30               3              1011.00
21043    EXIM1STMFEXIM BANK 1ST MUTUAL FUND             5.50         5.20           0.30         3540             6              19470.00
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          7.70         7.80           -0.10        65514            37             509699.40
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   8.60         8.60           0.00         146103           133            1256861.00
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            28.90        29.40          -0.50        462473           516            13642519.70
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    8.50         8.60           -0.10        3065             10             26027.00
25017    FASFIN FAS FINANCE & INVESTMENT LTD            8.70         8.70           0.00         5000             2              43300.00
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       8.70         8.60           0.10         74               2              643.80
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 24.20        23.40          0.80         10978            25             263567.60
14022    FINEFOODS FINE FOODS LIMITED                   7.50         7.40           0.10         1000             1              7500.00
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      7.90         7.90           0.00         22780            33             180662.00
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         16.50        16.00          0.50         66101            66             1093001.50
14017    FUWANGFOOD FU-WANG FOODS LIMITED               13.30        13.20          0.10         7984             17             105723.80
20014    GBBPOWERGBB POWER LTD.                         14.00        14.10          -0.10        19512            53             273488.90
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           7.50         7.60           -0.10        57567            53             432848.70
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       27.70        27.40          0.30         31706            36             888961.60
16021    GOLDENSON GOLDEN SON LIMITED                   22.90        22.60          0.30         19492            47             447129.80
26001    GP GRAMEENPHONE LIMITED                        254.60       254.00         0.60         1364             14             347419.20
16024    GPHISPATGPH ISPAT LTD.                         31.50        29.90          1.60         450167           548            13907215.30
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       59.00        60.00          -1.00        150              2              8850.00
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          10.70        10.40          0.30         16711            25             179140.40
21028    GREENDELMF GREEN DELTA MUTUAL FUND             4.70         4.70           0.00         4200             9              19740.00
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    12.20        12.20          0.00         1995             2              24339.00
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      45.00        44.00          1.00         2867             9              128944.60
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      522.00       525.00         -3.00        177              4              92394.00
12052    HFLHAMID FABRICS LTD.                          17.10        16.70          0.40         60903            55             1057397.00
12024    HRTEX H.R.TEXTILE MILLS LIMITED                24.80        23.00          1.80         20000            11             473800.00
12049    HWAWELLTEXHWA WELL TEXTILES (BD) LTD.          28.90        29.00          -0.10        1000             4              28850.00
40001    IBBLPBOND IBBL MUDARABA PERPETUAL BOND         934.50       926.50         8.00         20               3              18407.50
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           223.60       223.40         0.20         4982             28             1116009.00
25001    ICB INVESTMENT CORP OF BANGLADESH              95.80        98.00          -2.20        4500             10             433875.00
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         4.30         4.40           -0.10        1500             3              6450.00
21019    ICBAMCL2ND ICB AMCL SECOND MUTUAL FUND         5.00         5.00           0.00         1500             3              7500.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             6.30         6.30           0.00         1175             2              7402.50
21042    ICBSONALI1ICB AMCL SONALI BANK LIMITED 1ST MUT 6.00         6.30           -0.30        3000             6              18000.00
25002    IDLC IDLC FINANCE LIMITED                      53.30        53.50          -0.20        7695             54             411201.40
16031    IFADAUTOSIFAD AUTOS LIMITED                    82.10        82.30          -0.20        1628             14             133861.00
22010    IFIC INTL FINANCE INV & COMM BANK              15.40        15.60          -0.20        21086            21             323714.50
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            4.50         4.60           -0.10        637              1              2866.50
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          6.30         6.30           0.00         3000             6              18900.00
25015    ILFSL INT'L LEASING & FINANCIAL SERV           7.60         7.50           0.10         10235            29             77549.80
24005    INTECH INTECH LIMITED                          11.20        11.30          -0.10        25728            31             288963.80
25012    IPDC IPDC OF BANGLADESH LIMITED                24.40        23.70          0.70         22811            12             558073.50
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      25.60        25.60          0.00         19283            25             495819.50
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      12.20        12.20          0.00         11081            16             135832.60
24003    ISNLTD INFORMATION SERVICES NETWORK L          11.40        12.50          -1.10        3105             5              35427.00
24009    ITCIT CONSULTANTS LIMITED                      52.60        53.30          -0.70        44749            106            2362512.10
22028    JAMUNABANK JAMUNA BANK LIMITED                 11.30        11.50          -0.20        1255             6              14181.50
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           175.60       177.20         -1.60        3624             46             640316.10
11005    JANATAINS JANATA INSURANCE COMPANY LTD         9.50         9.50           0.00         49               1              465.50
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     147.00       147.00         0.00         800              6              117750.00
16014    KAY&QUE KAY & QUE (BANGLADESH) LTD             22.00        24.40          -2.40        779              2              17138.00
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  26.90        26.00          0.90         169020           247            4523808.00
16034    KDSALTDKDS ACCESSORIES LTD.                    58.10        55.10          3.00         68313            189            3937551.50
13017    KEYACOSMET KEYA COSMETICS LIMITED              11.50        11.40          0.10         232680           113            2675458.00
20010    KPCL KHULNA POWER COMPANY LIMITED              64.30        64.70          -0.40        7825             29             504046.20
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           8.70         9.00           -0.30        4900             11             42561.00
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        76.60        76.40          0.20         172634           438            13434531.20
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         27.70        28.00          -0.30        72244            96             2009556.20
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             27.60        27.60          0.00         3693             9              102074.80
13012    LIBRAINFU LIBRA INFUSIONS LIMITED              614.50       610.00         4.50         11               2              6760.00
20013    LINDEBDLINDE BANGLADESH LIMITED                1411.00      1435.60        -24.60       2934             17             4230395.00
21037    LRGLOBMF1LR GLOBAL BANGLADESH MF ONE           5.40         5.20           0.20         2000             1              10800.00
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      6.80         6.80           0.00         13254            17             90127.60
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            16.10        16.30          -0.20        10755            16             174861.50
12048    MATINSPINNMATIN SPINNING MILLS LTD.            38.30        38.20          0.10         600              3              22980.00
15003    MEGHNACEM MEGHNA CEMENT MILLS LIMITED          85.00        81.70          3.30         2400             10             204030.00
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       53.20        52.40          0.80         3200             2              170380.00
22023    MERCANBANK MERCANTILE BANK LIMITED             9.80         9.60           0.20         22864            19             222185.00
12035    METROSPIN METRO SPINNING LIMITED               8.00         8.10           -0.10        1920             2              15472.00
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      18.10        18.00          0.10         23301            20             421945.80
15010    MICEMENT M.I. CEMENT FACTORY LTD.              74.50        74.10          0.40         1784             15             132819.00
25005    MIDASFIN MIDAS FINANCING LIMITED               15.00        16.50          -1.50        2200             3              33000.00
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          28.60        28.20          0.40         17594            22             508326.60
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          58.70        57.90          0.80         60               2              3522.00
20012    MJLBD MJL BANGLADESH LIMITED                   96.00        96.20          -0.20        12546            44             1212087.70
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            168.00       167.80         0.20         1917             19             322059.40
16023    NAVANACNG NAVANA CNG LIMITED                   45.10        45.50          -0.40        8265             20             373207.30
22003    NBL NATIONAL BANK LIMITED                      7.90         7.90           0.00         144547           87             1147340.00
22016    NCCBANK N C C BANK LIMITED                     8.50         8.50           0.00         26174            19             220904.40
21041    NCCBLMF1NCCBL MUTUAL FUND-1                    5.20         5.10           0.10         2000             3              10400.00
32020    NFMLNATIONAL FEED MILL LTD.                    18.70        18.20          0.50         72140            87             1343527.00
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           28.70        28.90          -0.20        700              3              20110.00
32005    NPOLYMAR NATIONAL POLYMER IND LTD              84.20        80.50          3.70         1310             7              110303.00
14010    NTC NATIONAL TEA COMPANY LIMITED               501.50       515.00         -13.50       32               1              16048.00
16033    OALOLYMPIC ACCESSORIES LTD.                    27.90        26.60          1.30         566488           739            15503245.20
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             345.20       349.70         -4.50        4624             21             1591295.50
22021    ONEBANKLTD ONE BANK LIMITED                    12.40        12.40          0.00         34300            26             428120.00
13008    ORIONINFU ORION INFUSION LIMITED               70.10        71.10          -1.00        6490             19             465479.20
13027    ORIONPHARMORION PHARMA LTD.                    36.70        36.60          0.10         12217            32             449417.10
10011    PADMALIFEPADMA ISLAMI LIFE INSURANCE LTD.      28.80        29.20          -0.40        1540             6              43430.00
20002    PADMAOIL PADMA OIL COMPANY LIMITED             181.20       181.70         -0.50        4614             18             834512.20
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          15.60        15.00          0.60         32465            68             504596.30
11002    PEOPLESINS PEOPLES INSURANCE COMPANY LTD.      14.60        15.50          -0.90        200              1              2920.00
21025    PF1STMF PHOENIX FIN. 1ST MUTUAL FUND           4.40         4.40           0.00         4500             4              19800.00
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.30         4.30           0.00         94585            49             408365.50
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           8.60         8.50           0.10         32670            32             281662.80
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.30         4.40           -0.10        17885            22             78319.40
10004    POPULARLIF POPULAR LIFE INSURANCE CO.LTD.      72.50        70.50          2.00         4103             6              297318.00
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        58.00        57.80          0.20         1587             7              92086.00
11011    PRAGATIINS PRAGATI INSURANCE LIMITED           22.50        24.50          -2.00        500              1              11250.00
22031    PREMIERBAN THE PREMIER BANK LIMITED            6.90         7.00           -0.10        4191             8              29217.90
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         93.10        90.00          3.10         10815            41             997524.50
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       8.50         8.70           -0.20        8759             15             75123.20
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          4.60         4.60           0.00         1000             2              4600.00
22013    PRIMEBANK PRIME BANK LIMITED                   15.00        14.80          0.20         2214             6              33260.00
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        8.20         8.10           0.10         10232            3              83902.40
12046    PTLPARAMOUNT TEXTILE LIMITED                   19.00        17.80          1.20         216663           183            4123041.30
22007    PUBALIBANK PUBALI BANK LIMITED                 18.00        18.00          0.00         3006             7              53734.80
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             82.00        74.60          7.40         104319           461            8364779.60
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         52.80        51.00          1.80         1800             13             93838.90
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           58.90        59.40          -0.50        7891             21             465862.50
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       12.20        12.30          -0.10        540              5              6554.00
12058    REGENTTEXREGENT TEXTILE MILLS LTD.             13.10        12.90          0.20         123433           96             1615136.70
12038    RNSPIN R. N. SPINNING MILLS LIMITED            18.00        17.90          0.10         45665            66             816985.60
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  42.90        42.80          0.10         16377            44             700243.80
11001    RUPALIINS RUPALI INSURANCE COMPANY LTD         13.00        13.00          0.00         1682             2              21866.00
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            12.80        12.90          -0.10        4800             7              61025.00
18010    SAIFPOWERSAIF POWERTEC LIMITED                 51.80        52.60          -0.80        44468            89             2319484.20
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              13.00        13.10          -0.10        15269            9              198572.00
12030    SAIHAMTEX SAIHAM TEXTILE MILLS LTD             13.90        13.90          0.00         11000            3              153000.00
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       25.10        25.00          0.10         46688            141            1175777.60
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          10.60        10.70          -0.10        7742             19             82186.30
18004    SAMORITA SAMORITA HOSPITAL LIMITED             71.10        70.30          0.80         4855             17             340563.00
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           42.60        42.10          0.50         29051            114            1241126.00
21034    SEBL1STMF SOUTHEAST BANK 1ST MUTUAL FUND       9.40         9.20           0.20         450              1              4230.00
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          11.10        11.20          -0.10        109902           45             1210628.80
12054    SHASHADNIMSHASHA DENIMS LTD.                   35.10        35.10          0.00         7430             17             259680.00
16028    SHURWIDSHURWID INDUSTRIES LTD.                 10.40        10.20          0.20         1455             6              14824.50
22027    SIBL SOCIAL ISLAMI BANK LIMITED                11.50        11.50          0.00         22606            19             260449.10
12057    SIMTEXSIMTEX INDUSTRIES LTD.                   21.30        21.10          0.20         37760            102            807051.00
16019    SINGERBD SINGER BANGLADESH LIMITED             149.80       150.20         -0.40        835              15             125063.00
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       29.20        29.00          0.20         8235             17             241087.00
12022    SONARGAON SONARGAON TEXTILES LIMITED           7.70         7.80           -0.10        1303             1              10033.10
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              15.30        15.20          0.10         12953            8              200185.60
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         8.40         8.60           -0.20        6761             15             56974.30
20017    SPCLSHAHJIBAZAR POWER CO. LTD.                 141.10       146.20         -5.10        39951            216            5712460.00
20015    SPPCLSUMMIT PURBANCHOL POWER COMPANY LTD.      40.50        40.90          -0.40        15350            16             622310.00
12034    SQUARETEXT SQUARE TEXTILES LIMITED             70.40        70.00          0.40         6948             6              489232.70
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      260.60       260.60         0.00         18995            101            4946071.20
22020    STANDBANKL STANDARD BANK LIMITED               8.00         8.10           -0.10        31449            28             252950.00
20004    SUMITPOWER SUMMIT POWER LIMITED                32.50        32.50          0.00         17420            36             565386.00
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    28.20        29.00          -0.80        2050             5              57910.00
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         14.60        14.70          -0.10        34262            31             499549.00
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        46.90        47.20          -0.30        45565            105            2147937.70
12056    TOSRIFATOSRIFA INDUSTRIES LIMITED              24.30        22.50          1.80         100599           200            2404870.00
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           5.00         5.00           0.00         46894            13             234343.80
22032    TRUSTBANK TRUST BANK LIMITED                   18.00        18.20          -0.20        16640            13             300566.00
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      10.00        10.10          -0.10        18485            32             185958.00
22004    UCBUNITED COMMERCIAL BANK LTD.                 16.80        16.90          -0.10        16087            27             271737.10
25013    UNIONCAP UNION CAPITAL LIMITED                 11.30        11.20          0.10         6500             15             73046.60
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           46.50        47.00          -0.50        110              2              5113.00
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             6.50         6.20           0.30         1898033          633            12308166.50
20018    UPGDCLUNITED POWER GENERATION & DISTRIBUTION C 144.30       146.00         -1.70        28467            128            4131918.00
22024    UTTARABANK UTTARA BANK LIMITED                 19.90        20.00          -0.10        1206             3              23978.20
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       52.30        51.30          1.00         20               2              1046.00
13015    WATACHEMWATA CHEMICALS LTD.                    121.00       128.10         -7.10        2                1              242.00
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         22.00        21.90          0.10         13560            28             298587.40
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 17.10        17.00          0.10         277592           77             4863045.00
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               22.50        21.80          0.70         181              4              3962.20

------------------------------------------------------------------------------------------------------------------------------------------
 
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
22005 RUPALIBANK  RUPALI BANK                                            28.83         29.00        28.50        2900              5          83610.00

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
QSMDRYCELL         82.00      74.60          7.40            9.9196
ANLIMAYARN         31.00      28.60          2.40            8.3916
TOSRIFA            24.30      22.50          1.80            8.0000
HRTEX              24.80      23.00          1.80            7.8261
PTL                19.00      17.80          1.20            6.7416
EXIM1STMF          5.50       5.20           0.30            5.7692
KDSALTD            58.10      55.10          3.00            5.4446
GPHISPAT           31.50      29.90          1.60            5.3512
AMANFEED           82.50      78.50          4.00            5.0955
BDTHAI             35.80      34.10          1.70            4.9853

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
KAY&QUE            22.00      24.40          -2.40           -9.8361
MIDASFIN           15.00      16.50          -1.50           -9.0909
ISNLTD             11.40      12.50          -1.10           -8.8000
PRAGATIINS         22.50      24.50          -2.00           -8.1633
ASIAINS            12.10      13.00          -0.90           -6.9231
PEOPLESINS         14.60      15.50          -0.90           -5.8065
WATACHEM           121.00     128.10         -7.10           -5.5425
ATCSLGF            7.80       8.20           -0.40           -4.8780
BDCOM              21.50      22.60          -1.10           -4.8673
ICBSONALI1         6.00       6.30           -0.30           -4.7619

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
ACMELAB            30137982.20        263395          1842
OAL                15503245.20        566488          739
GPHISPAT           13907215.30        450167          548
FARCHEM            13642519.70        462473          516
LAFSURCEML         13434531.20        172634          438
UNITEDAIR          12308166.50        1898033         633
BSRMLTD            10868372.60        71921           334
QSMDRYCELL         8364779.60         104319          461
DOREENPWR          8227288.50         130130          494
SPCL               5712460.00         39951           216

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
UNITEDAIR          12308166.50        1898033         633
OAL                15503245.20        566488          739
FARCHEM            13642519.70        462473          516
GPHISPAT           13907215.30        450167          548
ZAHEENSPIN         4863045.00         277592          77
ACMELAB            30137982.20        263395          1842
KEYACOSMET         2675458.00         232680          113
PTL                4123041.30         216663          183
BEXIMCO            4490805.30         186651          234
LAFSURCEML         13434531.20        172634          438

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
ACMELAB            30137982.20        263395          1842
OAL                15503245.20        566488          739
UNITEDAIR          12308166.50        1898033         633
GPHISPAT           13907215.30        450167          548
FARCHEM            13642519.70        462473          516
DOREENPWR          8227288.50         130130          494
QSMDRYCELL         8364779.60         104319          461
LAFSURCEML         13434531.20        172634          438
BSRMLTD            10868372.60        71921           334
KBPPWBIL           4523808.00         169020          247

------------------------------------------------------------
 
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                          Date: Jun 14 2016                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
1           GENERAL INSURANCE                                  71          38530           515045.20            30                    9             2              5               2
2           TEXTILE N CLOTHING                                 1563        1664277         25393920.90          39                    48            16             16              16
3           PHARMA N CHEMICAL                                  2896        1169153         57301953.00          23                    18            3              12              3
4           FOODS N ALLIED                                     192         85047           3884400.20           12                    16            6              4               6
5           CEMENT                                             562         194890          15190780.90          7                     10            4              2               4
6           ENG N ELECTRICAL                                   3003        1592705         65023230.10          27                    35            13             9               13
7           LEATHR N FOOTWEAR                                  25          5683            367186.30            5                     2             0              2               0
8           SERVICES N PROPERTY                                932         2015132         16928674.00          7                     11            4              3               4
9           PAPERS N PRINTING                                  59          33596           920919.20            4                     6             3              0               3
10          ENERGY                                             1309        364995          31070796.00          17                    21            5              11              5
11          MUTUAL FUNDS                                       212         250821          1283348.50           36                    18            5              8               5
12          BANK                                               619         755823          10422640.60          29                    26            7              12              7
13          CERAMIC                                            102         80753           1615838.30           5                     4             1              2               1
16          ICT                                                240         160025          4551460.00           7                     10            3              4               3
17          LEASING N FINANCE                                  339         227527          5205800.50           22                    23            6              11              6
18          CORPORATE BOND                                     3           20              18407.50             2                     2             1              0               1
19          LIFE INSURANCE                                     26          12024           674519.90            12                    7             3              1               3
20          TELECOMMUNICATION                                  178         33306           3780099.90           2                     4             2              0               2
30          MISCELLANEOUS                                      863         484824          14552858.50          13                    13            6              1               6

----------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                                                                         SECTOR WISE CONCENTRATION                                                                    
                                                                           Date: Jun 14 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                                               10422640.60            4.03               193297345271.40        23.25                                           .0054                                         33059.3116         .27
CEMENT                                             15190780.90            5.87               52336516977.60         6.30                                            .0290                                         6626.9799          .21
CERAMIC                                            1615838.30             .62                6751508527.80          .81                                             .0239                                         551.7856           -.25
ENERGY                                             31070796.00            12.01              93190151395.40         11.21                                           .0333                                         9550.0542          -.44
ENG N ELECTRICAL                                   65023230.10            25.13              52190739344.60         6.28                                            .1246                                         5975.3742          .89
FOODS N ALLIED                                     3884400.20             1.50               40956484234.20         4.93                                            .0095                                         19245.0932         -1.06
GENERAL INSURANCE                                  515045.20              .20                11505944910.40         1.38                                            .0045                                         4827.8814          -.71
ICT                                                4551460.00             1.76               4026142236.20          .48                                             .1130                                         7196.6301          -.59
LEASING N FINANCE                                  5205800.50             2.01               28164208910.20         3.39                                            .0185                                         15498.6432         .08
LEATHR N FOOTWEAR                                  367186.30              .14                8353241027.00          1.00                                            .0044                                         6066.6093          -1.99
LIFE INSURANCE                                     674519.90              .26                20141784534.10         2.42                                            .0033                                         80366.5059         .47
MISCELLANEOUS                                      14552858.50            5.63               45767032738.00         5.50                                            .0318                                         8366.3711          .25
MUTUAL FUNDS                                       1283348.50             .50                15732948041.10         1.89                                            .0082                                         4520.4421          .00
PAPERS N PRINTING                                  920919.20              .36                1454420618.20          .17                                             .0633                                         719.5945           .09
PHARMA N CHEMICAL                                  57301953.00            22.15              156192325990.30        18.79                                           .0367                                         29784.2871         -.26
SERVICES N PROPERTY                                16928674.00            6.54               19032742924.00         2.29                                            .0889                                         1955.0779          .86
TELECOMMUNICATION                                  3780099.90             1.46               38992600264.80         4.69                                            .0097                                         1531.8305          .22
TEXTILE N CLOTHING                                 25393920.90            9.82               38135894360.10         4.59                                            .0666                                         1930.6873          .39

---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
		           SECURITIES STATEMENT
-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripCd            ScripName                              YearHigh      YearLow       OpenPrice     ScripHigh     ScripLow      ClosePrice    PrevClosePrice    Difference       Trades        Volume        Value         
------------------ -------------------------------------- ------------- ------------- ------------- ------------- ------------- ------------- ----------------- ---------------- ------------- ------------- ------------- 
1JANATAMF          FIRST JANATA BANK MUTUAL FUND          4.80          4.20          4.80          4.80          4.70          4.70          4.80              -0.10            23            22214         106373.20
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          11.90         7.30          8.10          8.10          8.10          8.10          8.10              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         22.90         23.10         22.90         23.00         22.90             0.10             12            2773          63831.70
ABB1STMF           AB BANK 1ST MUTUAL FUND                5.30          4.50          5.20          5.10          5.10          5.10          5.20              -0.10            4             3559          18150.90
ABBANK             AB BANK LIMITED                        21.80         14.80         15.60         15.80         15.30         15.50         15.60             -0.10            41            21502         336246.50
ACI                ADVANCED CHEMICAL INDUSTRIES           600.00        445.20        448.80        448.00        446.00        446.60        448.80            -2.20            25            516           230482.10
ACIFORMULA         ACI FORMULATIONS LIMITED               198.50        147.50        149.80        149.80        149.80        149.80        149.80            0.00             0             0             0.00
ACMELAB            ACME LABORATORIES LTD.                 139.00        108.70        116.20        117.50        112.20        113.70        116.20            -2.50            1842          263395        30137982.20
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             59.20         46.50         47.50         48.10         47.30         47.40         47.50             -0.10            14            5981          283400.60
AFCAGRO            AFC AGRO BIOTECH LTD.                  76.00         56.20         59.20         59.00         57.40         58.30         59.20             -0.90            20            11000         642190.00
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              69.30         46.50         48.80         49.30         48.20         48.20         48.80             -0.60            38            9983          484897.40
AGNISYSL           AGNI SYSTEMS LIMITED                   24.80         16.00         17.60         18.10         17.70         17.90         17.60             0.30             21            16241         289875.80
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           8.30          6.10          6.40          6.40          6.40          6.40          6.40              0.00             0             0             0.00
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             16.10         12.10         13.00         13.10         12.90         13.00         13.00             0.00             31            89200         1157654.20
ALLTEX             ALLTEX INDUSTRIES LIMITED              33.40         17.10         19.10         19.30         18.50         18.70         19.10             -0.40            110           90188         1703211.20
AMANFEED           AMAN FEED LIMITED                      92.00         42.00         78.50         83.00         78.50         82.50         78.50             4.00             121           38330         3100704.90
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          360.00        265.00        293.10        293.10        288.00        288.30        293.10            -4.80            3             70            20231.00
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          214.90        188.50        192.00        192.00        192.00        192.00        192.00            0.00             0             0             0.00
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             34.80         20.50         28.60         31.00         31.00         31.00         28.60             2.40             1             1             31.00
ANWARGALV          ANWAR GALVANIZING LIMITED              95.00         60.00         65.00         67.00         61.50         66.40         65.00             1.40             32            23639         1492448.00
APEXFOODS          APEX FOODS LIMITED                     151.60        101.00        112.40        112.50        112.50        112.50        112.40            0.10             2             700           78750.00
APEXFOOT           APEX FOOTWEAR LIMITED                  359.00        290.00        305.40        305.40        305.40        305.40        305.40            0.00             0             0             0.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         117.90        85.00         87.00         86.30         86.30         86.30         87.00             -0.70            1             25            2157.50
APEXTANRY          APEX TANNERY LIMITED                   138.40        109.10        130.70        129.20        128.00        128.20        130.70            -2.50            14            1980          253901.50
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          20.20         14.90         16.10         16.30         16.10         16.20         16.10             0.10             79            60753         984022.00
ARAMIT             ARAMIT LIMITED                         543.00        360.30        413.00        413.00        407.00        409.60        413.00            -3.40            5             127           51989.00
ARAMITCEM          ARAMIT CEMENT LIMITED                  43.30         25.50         32.00         32.50         31.60         31.80         32.00             -0.20            50            5080          161548.20
ARGONDENIM         ARGON DENIMS LIMITED                   28.40         21.00         24.50         24.50         23.70         24.40         24.50             -0.10            11            11500         280380.00
ASIAINS            ASIA INSURANCE LIMITED                 16.30         11.90         13.00         12.10         12.10         12.10         13.00             -0.90            1             33            399.30
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  8.30          6.50          8.20          8.30          7.70          7.80          8.20              -0.40            13            3713          29133.70
AZIZPIPES          AZIZ PIPES LIMITED                     64.00         33.00         56.00         56.00         56.00         56.00         56.00             0.00             0             0             0.00
BANGAS             BANGAS LIMITED                         235.00        151.10        162.70        165.00        163.00        163.30        162.70            0.60             9             278           45385.00
BANKASIA           BANK ASIA LIMITED                      18.00         13.50         16.00         15.90         15.50         15.50         16.00             -0.50            3             2000          31080.00
BARKAPOWER         BARAKA POWER LIMITED                   33.60         27.70         29.00         29.00         28.50         28.70         29.00             -0.30            38            30062         867138.00
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1430.00       1121.00       1159.00       1121.00       1121.00       1121.00       1159.00           -38.00           2             10            11210.00
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         14.70         14.70         14.70         15.00             -0.30            2             2035          29914.50
BBS                BANGLADESH BUILDING SYSTEMS LTD.       42.50         30.30         38.80         39.70         38.40         39.30         38.80             0.50             59            51621         2020724.70
BDAUTOCA           BANGLADESH AUTOCARS LIMITED            0.00          0.00          37.60         37.60         37.60         37.60         37.60             0.00             0             0             0.00
BDCOM              BDCOM ONLINE LIMITED                   28.50         20.40         22.60         22.50         20.40         21.50         22.60             -1.10            5             1173          25238.40
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.90         11.00         11.30         11.30         11.00         11.10         11.30             -0.20            13            18910         209583.00
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         34.10         36.00         34.90         35.80         34.10             1.70             120           45500         1621942.70
BDWELDING          BD WELDING ELECTRODES LIMITED          23.70         8.10          10.00         10.20         9.70          9.80          10.00             -0.20            9             2949          28981.00
BEACHHATCH         BEACH HATCHERY  LTD.                   16.80         8.50          9.60          9.70          9.50          9.50          9.60              -0.10            30            16977         162031.50
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            20.00         14.30         15.70         15.80         15.50         15.70         15.70             0.00             10            6708          105176.40
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     57.00         44.20         48.50         49.80         48.30         49.80         48.50             1.30             9             2597          127718.50
BERGERPBL          BERGER PAINTS BANGLADESH LTD           2249.00       1810.00       2160.00       2160.00       2160.00       2160.00       2160.00           0.00             0             0             0.00
BEXIMCO            BEXIMCO LIMITED                        32.40         22.80         24.10         24.40         23.90         24.00         24.10             -0.10            234           186651        4490805.30
BGIC               BD GENERAL INSURANCE COMPANY           18.50         13.00         13.80         14.00         13.70         14.00         13.80             0.20             6             5978          82015.60
BIFC               BD INDUSTRIAL FINANCE CO. LTD          12.50         7.40          8.10          8.10          8.10          8.10          8.10              0.00             1             500           4050.00
BNICL              BANGLADESH NATIONAL INSURANCE COMPANY  38.00         11.10         13.30         13.60         13.10         13.20         13.30             -0.10            55            28837         381904.50
BRACBANK           BRAC BANK LIMITED                      54.50         40.00         52.10         54.50         53.00         54.20         52.10             2.10             56            40972         2201558.80
BRACSCBOND         BRACB SUB. 25% CNVT. BONDS             950.00        900.00        950.00        950.00        950.00        950.00        950.00            0.00             0             0             0.00
BSC                BD SHIPPING CORPORATION LTD            385.00        281.00        340.80        354.00        344.00        345.10        340.80            4.30             126           1866          653136.30
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    114.00        98.00         106.30        108.90        106.10        106.40        106.30            0.10             164           31942         3432680.70
BSRMLTD            BANGLADESH STEEL RE-ROLLING MILLS LTD. 205.10        112.60        152.50        155.00        149.00        149.60        152.50            -2.90            334           71921         10868372.60
BSRMSTEEL          BSRM STEELS LIMITED                    105.00        83.00         94.30         95.00         93.10         93.20         94.30             -1.10            62            25076         2353977.50
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            95.70         79.30         82.60         83.00         82.00         82.30         82.60             -0.30            18            5260          432656.00
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             8.90          6.00          6.30          6.50          6.00          6.10          6.30              -0.20            39            65853         402684.70
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          17.20         14.00         15.70         15.70         15.70         15.70         15.70             0.00             0             0             0.00
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           24.30         13.30         16.10         16.20         15.70         15.70         16.10             -0.40            133           130631        2065692.20
CITYBANK           THE CITY BANK LIMITED                  24.40         19.90         21.20         22.00         21.50         21.80         21.20             0.60             29            12391         270289.30
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         16.30         10.10         10.80         10.80         10.80         10.80         10.80             0.00             0             0             0.00
CNATEX             C & A TEXTILES LTD.                    13.10         7.90          8.50          8.70          8.40          8.40          8.50              -0.10            60            129140        1091064.30
CONFIDCEM          CONFIDENCE CEMENT LIMITED              92.00         70.00         83.90         84.00         82.80         84.00         83.90             0.10             4             2000          167934.00
CONTININS          CONTINENTAL INSURANCE LIMITED          17.20         11.50         11.60         11.60         11.50         11.50         11.60             -0.10            2             1177          13580.50
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         339.50        247.20        255.00        257.10        254.60        256.50        255.00            1.50             38            2491          637826.30
DACCADYE           THE DACCA DYEING & MFC. CO. LT         20.00         8.90          9.40          9.60          9.30          9.50          9.40              0.10             63            54591         517736.30
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             28.00         18.00         22.30         22.70         21.00         22.50         22.30             0.20             60            66256         1485611.20
DBH                DELTA BRAC HOUSING FIN. CORP.          144.00        103.00        104.70        109.00        105.40        107.40        104.70            2.70             19            6375          674607.50
DBH1STMF           DBH FIRST MUTUAL FUND                  5.80          4.70          5.20          5.20          5.20          5.20          5.20              0.00             1             1000          5200.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           125.50        90.00         92.60         94.90         93.00         93.10         92.60             0.50             7             1131          105481.90
DELTASPINN         DELTA SPINNERS LIMITED                 12.10         7.40          8.10          8.20          8.00          8.10          8.10              0.00             26            17651         143233.10
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         59.00         46.30         49.00         49.60         49.50         49.50         49.00             0.50             5             1000          49540.00
DESHBANDHU         DESHBANDHU POLYMER LIMITED             14.20         9.90          10.60         10.70         10.40         10.50         10.60             -0.10            28            14430         151985.00
DHAKABANK          DHAKA BANK LIMITED                     20.50         13.40         14.50         14.50         14.30         14.30         14.50             -0.20            11            5787          83359.10
DHAKAINS           DHAKA INSURANCE LIMITED                20.60         14.20         16.00         16.00         16.00         16.00         16.00             0.00             0             0             0.00
DOREENPWR          DOREEN POWER GENERATIONS AND SYSTEMS L 89.00         49.50         63.60         64.60         62.90         63.50         63.60             -0.10            494           130130        8227288.50
DSSL               DRAGON SWEATER & SPINNING LTD.         21.00         10.00         10.90         11.10         10.90         10.90         10.90             0.00             74            47467         519037.00
DULAMIACOT         DULAMIA COTTON SPINNING MILLS          0.00          0.00          10.20         10.20         10.20         10.20         10.20             0.00             0             0             0.00
DUTCHBANGL         DUTCH-BANGLA BANK LIMITED              110.00        92.00         102.50        102.50        102.50        102.50        102.50            0.00             0             0             0.00
EASTERNINS         EASTERN INSURANCE COMPANY LTD          27.90         18.00         20.00         20.00         20.00         20.00         20.00             0.00             0             0             0.00
EASTLAND           EASTLAND INSURANCE COMPANY LTD         23.90         18.00         19.70         19.70         19.70         19.70         19.70             0.00             0             0             0.00
EBL                EASTERN BANK LIMITED                   35.00         24.20         26.90         26.80         24.50         26.80         26.90             -0.10            6             3014          79508.90
EBL1STMF           EBL FIRST MUTUAL FUND                  4.80          4.20          4.80          4.80          4.70          4.70          4.80              -0.10            13            14358         67582.60
EBLNRBMF           EBL NRB MUTUAL FUND                    4.80          4.20          4.70          4.70          4.70          4.70          4.70              0.00             2             1400          6580.00
ECABLES            EASTERN CABLES LIMITED                 188.00        100.00        140.00        145.50        137.60        138.40        140.00            -1.60            7             300           41521.70
EHL                EASTERN HOUSING LIMITED                42.10         31.20         34.30         34.30         33.90         34.10         34.30             -0.20            9             6150          209625.00
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            80.20         44.00         45.90         46.10         45.60         45.90         45.90             0.00             57            19406         888311.90
ENVOYTEX           ENVOY TEXTILES LIMITED                 46.30         32.20         34.20         33.80         33.50         33.70         34.20             -0.50            3             30            1011.00
EXIM1STMF          EXIM BANK 1ST MUTUAL FUND              6.00          4.50          5.20          5.50          5.50          5.50          5.20              0.30             6             3540          19470.00
EXIMBANK           EXPORT IMPORT BANK OF BD LTD           9.20          7.50          7.80          7.80          7.70          7.70          7.80              -0.10            37            65514         509699.40
FAMILYTEX          FAMILYTEX (BD) LTD.                    12.50         8.00          8.60          8.70          8.50          8.60          8.60              0.00             133           146103        1256861.00
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           33.70         22.10         29.40         30.30         28.70         28.90         29.40             -0.50            516           462473        13642519.70
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      11.90         8.30          8.60          8.80          8.40          8.50          8.60              -0.10            10            3065          26027.00
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          81.50         61.20         66.60         66.60         66.60         66.60         66.60             0.00             0             0             0.00
FASFIN             FAS FINANCE & INVESTMENT LTD           13.40         8.50          8.70          8.70          8.60          8.70          8.70              0.00             2             5000          43300.00
FBFIF              FIRST BANGLADESH FIXED INCOME FUND     6.00          5.30          6.00          6.00          6.00          6.00          6.00              0.00             0             0             0.00
FEDERALINS         FEDERAL INSURANCE COMPANY LTD          13.30         8.10          8.60          8.70          8.70          8.70          8.60              0.10             2             74            643.80
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  26.80         16.10         23.40         24.40         23.50         24.20         23.40             0.80             25            10978         263567.60
FINEFOODS          FINE FOODS LIMITED                     9.30          7.00          7.40          7.50          7.50          7.50          7.40              0.10             1             1000          7500.00
FIRSTFIN           FIRST FINANCE LIMITED                  12.80         6.00          6.40          6.40          6.40          6.40          6.40              0.00             0             0             0.00
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         9.20          7.80          7.90          8.00          7.90          7.90          7.90              0.00             33            22780         180662.00
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           19.50         11.20         16.00         16.70         16.40         16.50         16.00             0.50             66            66101         1093001.50
FUWANGFOOD         FU-WANG FOODS LIMITED                  17.30         12.00         13.20         13.30         13.20         13.30         13.20             0.10             17            7984          105723.80
GBBPOWER           GBB POWER LTD.                         19.20         13.80         14.10         14.10         14.00         14.00         14.10             -0.10            53            19512         273488.90
GENNEXT            GENERATION NEXT FASHIONS LTD.          11.00         7.50          7.60          7.60          7.50          7.50          7.60              -0.10            53            57567         432848.70
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    31.10         22.70         27.40         28.40         27.20         27.70         27.40             0.30             36            31706         888961.60
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         45.60         33.50         35.00         35.00         35.00         35.00         35.00             0.00             0             0             0.00
GOLDENSON          GOLDEN SON LIMITED                     32.80         21.00         22.60         23.30         22.80         22.90         22.60             0.30             47            19492         447129.80
GP                 GRAMEENPHONE LIMITED                   273.00        226.00        254.00        257.00        254.30        254.60        254.00            0.60             14            1364          347419.20
GPHISPAT           GPH ISPAT LTD.                         59.00         26.30         29.90         31.70         30.20         31.50         29.90             1.60             548           450167        13907215.30
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         86.00         53.10         60.00         59.00         59.00         59.00         60.00             -1.00            2             150           8850.00
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            10.80         9.40          10.40         10.80         10.60         10.70         10.40             0.30             25            16711         179140.40
GREENDELMF         GREEN DELTA MUTUAL FUND                5.50          4.20          4.70          4.70          4.70          4.70          4.70              0.00             9             4200          19740.00
GREENDELT          GREEN DELTA INSURANCE COMPANY          56.90         40.20         44.20         44.20         44.20         44.20         44.20             0.00             0             0             0.00
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      16.60         11.00         12.20         12.20         12.20         12.20         12.20             0.00             2             1995          24339.00
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         64.90         38.20         44.00         46.40         44.50         45.00         44.00             1.00             9             2867          128944.60
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         617.00        480.30        525.00        522.00        522.00        522.00        525.00            -3.00            4             177           92394.00
HFL                HAMID FABRICS LTD.                     21.90         13.00         16.70         17.60         16.80         17.10         16.70             0.40             55            60903         1057397.00
HRTEX              H.R.TEXTILE MILLS LIMITED              25.50         17.00         23.00         24.90         23.20         24.80         23.00             1.80             11            20000         473800.00
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            34.20         27.10         29.00         28.90         28.80         28.90         29.00             -0.10            4             1000          28850.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           1000.00       900.00        926.50        934.50        906.50        934.50        926.50            8.00             3             20            18407.50
IBNSINA            THE IBN SINA PHARMACEUTICALS           227.00        136.60        223.40        227.00        219.00        223.60        223.40            0.20             28            4982          1116009.00
ICB                INVESTMENT CORP OF BANGLADESH          111.50        90.00         98.00         97.00         95.80         95.80         98.00             -2.20            10            4500          433875.00
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          7.60          7.60          7.60          7.60          7.60              0.00             0             0             0.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           4.50          4.10          4.40          4.30          4.30          4.30          4.40              -0.10            3             1500          6450.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            5.20          4.30          5.00          5.00          5.00          5.00          5.00              0.00             3             1500          7500.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                6.80          5.70          6.30          6.30          6.30          6.30          6.30              0.00             2             1175          7402.50
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 6.60          5.70          6.30          6.00          6.00          6.00          6.30              -0.30            6             3000          18000.00
IDLC               IDLC FINANCE LIMITED                   65.30         46.80         53.50         55.90         53.10         53.30         53.50             -0.20            54            7695          411201.40
IFADAUTOS          IFAD AUTOS LIMITED                     102.80        74.00         82.30         83.20         81.30         82.10         82.30             -0.20            14            1628          133861.00
IFIC               INTL FINANCE INV & COMM BANK           21.80         15.20         15.60         15.50         15.20         15.40         15.60             -0.20            21            21086         323714.50
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              4.70          3.90          4.60          4.50          4.50          4.50          4.60              -0.10            1             637           2866.50
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             6.70          5.80          6.30          6.30          6.30          6.30          6.30              0.00             6             3000          18900.00
ILFSL              INT'L LEASING & FINANCIAL SERV         11.70         7.20          7.50          7.60          7.50          7.60          7.50              0.10             29            10235         77549.80
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             12.30         8.90          9.70          9.70          9.70          9.70          9.70              0.00             0             0             0.00
INTECH             INTECH LIMITED                         15.60         10.00         11.30         11.40         11.10         11.20         11.30             -0.10            31            25728         288963.80
IPDC               IPDC OF BANGLADESH LIMITED             33.00         18.20         23.70         24.60         23.90         24.40         23.70             0.70             12            22811         558073.50
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         28.00         20.80         25.60         26.00         25.50         25.60         25.60             0.00             25            19283         495819.50
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         16.90         11.70         12.20         12.30         12.10         12.20         12.20             0.00             16            11081         135832.60
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         19.60         12.90         14.60         14.60         14.60         14.60         14.60             0.00             0             0             0.00
ISNLTD             INFORMATION SERVICES NETWORK L         16.00         9.50          12.50         11.50         11.40         11.40         12.50             -1.10            5             3105          35427.00
ITC                IT CONSULTANTS LIMITED                 83.50         32.50         53.30         53.20         52.40         52.60         53.30             -0.70            106           44749         2362512.10
JAMUNABANK         JAMUNA BANK LIMITED                    13.60         11.00         11.50         11.30         11.30         11.30         11.50             -0.20            6             1255          14181.50
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             205.00        140.10        177.20        177.90        175.20        175.60        177.20            -1.60            46            3624          640316.10
JANATAINS          JANATA INSURANCE COMPANY LTD           12.80         9.00          9.50          9.50          9.50          9.50          9.50              0.00             1             49            465.50
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    172.30        145.00        147.00        147.50        147.00        147.00        147.00            0.00             6             800           117750.00
KAY&QUE            KAY & QUE (BANGLADESH) LTD             29.50         16.00         24.40         22.00         22.00         22.00         24.40             -2.40            2             779           17138.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  27.20         14.20         26.00         27.20         25.40         26.90         26.00             0.90             247           169020        4523808.00
KDSALTD            KDS ACCESSORIES LTD.                   93.50         52.80         55.10         58.70         55.00         58.10         55.10             3.00             189           68313         3937551.50
KEYACOSMET         KEYA COSMETICS LIMITED                 16.30         10.90         11.60         11.60         11.40         11.50         11.40             0.10             113           232680        2675458.00
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         64.20         64.70         64.80         64.20         64.30         64.70             -0.40            29            7825          504046.20
KPPL               KHULNA PRINTING & PACKAGING LTD.       15.40         8.20          9.00          9.00          8.60          8.70          9.00              -0.30            11            4900          42561.00
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           86.50         55.30         76.40         78.50         76.50         76.60         76.40             0.20             438           172634        13434531.20
LANKABAFIN         LANKABANGLA FINANCE LIMITED            43.00         26.50         28.00         28.00         27.60         27.70         28.00             -0.30            96            72244         2009556.20
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                36.00         24.00         27.60         27.70         27.60         27.60         27.60             0.00             9             3693          102074.80
LIBRAINFU          LIBRA INFUSIONS LIMITED                745.00        316.40        610.00        630.00        613.00        614.50        610.00            4.50             2             11            6760.00
LINDEBD            LINDE BANGLADESH LIMITED               1496.00       1061.00       1435.60       1445.00       1405.00       1411.00       1435.60           -24.60           17            2934          4230395.00
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            5.90          4.80          5.20          5.40          5.40          5.40          5.20              0.20             1             2000          10800.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         10.40         6.10          6.80          7.00          6.80          6.80          6.80              0.00             17            13254         90127.60
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.00         15.00         16.30         16.40         16.10         16.10         16.30             -0.20            16            10755         174861.50
MARICO             MARICO BANGLADESH LIMITED              1454.00       1220.10       1231.30       1231.30       1231.30       1231.30       1231.30           0.00             0             0             0.00
MATINSPINN         MATIN SPINNING MILLS LTD.              42.50         37.10         38.20         38.30         38.30         38.30         38.20             0.10             3             600           22980.00
MBL1STMF           MBL 1ST MUTUAL FUND                    7.20          5.10          5.30          5.30          5.30          5.30          5.30              0.00             0             0             0.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            112.90        80.00         81.70         85.20         85.00         85.00         81.70             3.30             10            2400          204030.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          68.90         49.00         52.40         53.30         52.40         53.20         52.40             0.80             2             3200          170380.00
MERCANBANK         MERCANTILE BANK LIMITED                11.40         8.60          9.60          9.80          9.60          9.80          9.60              0.20             19            22864         222185.00
MERCINS            MERCANTILE INSURANCE CO.LTD.           14.40         10.50         10.80         10.80         10.80         10.80         10.80             0.00             0             0             0.00
METROSPIN          METRO SPINNING LIMITED                 9.90          6.90          8.10          8.10          8.00          8.00          8.10              -0.10            2             1920          15472.00
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   29.00         15.40         18.00         18.20         18.00         18.10         18.00             0.10             20            23301         421945.80
MICEMENT           M.I. CEMENT FACTORY LTD.               85.30         72.00         74.10         74.70         74.10         74.50         74.10             0.40             15            1784          132819.00
MIDASFIN           MIDAS FINANCING LIMITED                19.30         14.50         16.50         15.00         15.00         15.00         16.50             -1.50            3             2200          33000.00
MIRACLEIND         MIRACLE INDUSTRIES LIMITED             40.60         24.00         28.20         29.20         28.40         28.60         28.20             0.40             22            17594         508326.60
MITHUNKNIT         MITHUN KNITTING AND DYEING             66.50         52.80         57.90         58.70         58.70         58.70         57.90             0.80             2             60            3522.00
MJLBD              MJL BANGLADESH LIMITED                 114.90        82.90         96.20         98.40         95.80         96.00         96.20             -0.20            44            12546         1212087.70
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           45.20         34.10         34.80         34.80         34.80         34.80         34.80             0.00             0             0             0.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               184.50        133.20        167.80        172.00        167.30        168.00        167.80            0.20             19            1917          322059.40
MTB                MUTUAL TRUST BANK LIMITED              19.80         14.00         15.60         15.60         15.60         15.60         15.60             0.00             0             0             0.00
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         226.00        181.00        181.00        181.00        181.00        181.00        181.00            0.00             0             0             0.00
NAVANACNG          NAVANA CNG LIMITED                     52.90         43.60         45.50         45.60         45.00         45.10         45.50             -0.40            20            8265          373207.30
NBL                NATIONAL BANK LIMITED                  10.10         7.90          7.90          8.00          7.90          7.90          7.90              0.00             87            144547        1147340.00
NCCBANK            N C C BANK LIMITED                     10.20         8.20          8.50          8.50          8.40          8.50          8.50              0.00             19            26174         220904.40
NCCBLMF1           NCCBL MUTUAL FUND-1                    6.90          4.60          5.10          5.20          5.20          5.20          5.10              0.10             3             2000          10400.00
NFML               NATIONAL FEED MILL LTD.                22.90         15.50         18.20         19.00         18.30         18.70         18.20             0.50             87            72140         1343527.00
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         45.30         26.40         28.90         28.90         28.70         28.70         28.90             -0.20            3             700           20110.00
NITOLINS           NITOL INSURANCE COMPANY LTD            27.80         19.80         20.00         20.00         20.00         20.00         20.00             0.00             0             0             0.00
NLI1STMF           NLI FIRST MUTUAL FUND                  9.90          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         14.40         14.40         14.40         14.40             0.00             0             0             0.00
NPOLYMAR           NATIONAL POLYMER IND LTD               90.00         70.00         80.50         84.50         84.00         84.20         80.50             3.70             7             1310          110303.00
NTC                NATIONAL TEA COMPANY LIMITED           635.00        501.00        515.00        501.50        501.50        501.50        515.00            -13.50           1             32            16048.00
OAL                OLYMPIC ACCESSORIES LTD.               38.40         23.20         26.60         28.20         26.10         27.90         26.60             1.30             739           566488        15503245.20
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             354.00        246.40        349.70        347.50        343.10        345.20        349.70            -4.50            21            4624          1591295.50
ONEBANKLTD         ONE BANK LIMITED                       16.70         11.90         12.40         12.50         12.40         12.40         12.40             0.00             26            34300         428120.00
ORIONINFU          ORION INFUSION LIMITED                 78.10         51.10         71.10         73.50         69.80         70.10         71.10             -1.00            19            6490          465479.20
ORIONPHARM         ORION PHARMA LTD.                      44.80         33.40         36.60         37.40         36.60         36.70         36.60             0.10             32            12217         449417.10
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       33.80         24.50         29.20         30.40         27.10         28.80         29.20             -0.40            6             1540          43430.00
PADMAOIL           PADMA OIL COMPANY LIMITED              198.90        161.50        181.70        181.30        180.80        181.20        181.70            -0.50            18            4614          834512.20
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            14.40         10.70         11.60         11.60         11.60         11.60         11.60             0.00             0             0             0.00
PENINSULA          PENINSULA CHITTAGONG LIMITED           19.20         14.00         15.00         15.80         14.90         15.60         15.00             0.60             68            32465         504596.30
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         17.50         13.50         15.50         14.60         14.60         14.60         15.50             -0.90            1             200           2920.00
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           4.70          4.10          4.40          4.40          4.40          4.40          4.40              0.00             4             4500          19800.00
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          26.90         18.30         18.30         18.30         18.30         18.30         18.30             0.00             0             0             0.00
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          25.80         15.40         16.20         16.20         16.20         16.20         16.20             0.00             0             0             0.00
PHPMF1             PHP FIRST MUTUAL FUND                  4.70          4.00          4.30          4.40          4.30          4.30          4.30              0.00             49            94585         408365.50
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          8.50          8.70          8.50          8.60          8.50              0.10             32            32670         281662.80
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         4.50          4.00          4.40          4.40          4.30          4.30          4.40              -0.10            22            17885         78319.40
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         87.90         69.30         70.50         72.50         70.00         72.50         70.50             2.00             6             4103          297318.00
POWERGRID          POWER GRID COMPANY OF BD LTD.          64.90         46.00         57.80         58.20         58.00         58.00         57.80             0.20             7             1587          92086.00
PRAGATIINS         PRAGATI INSURANCE LIMITED              28.60         21.80         24.50         22.50         22.50         22.50         24.50             -2.00            1             500           11250.00
PRAGATILIF         PRAGATI LIFE INSURANCE LTD.            165.40        103.10        146.80        146.80        146.80        146.80        146.80            0.00             0             0             0.00
PREMIERBAN         THE PREMIER BANK LIMITED               9.00          6.90          7.00          7.00          6.90          6.90          7.00              -0.10            8             4191          29217.90
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           105.10        74.00         90.00         93.90         90.30         93.10         90.00             3.10             41            10815         997524.50
PREMIERLEA         PREMIER LEASING & FINANCE LTD          11.40         7.50          8.70          8.70          8.40          8.50          8.70              -0.20            15            8759          75123.20
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             4.80          4.30          4.60          4.60          4.60          4.60          4.60              0.00             2             1000          4600.00
PRIMEBANK          PRIME BANK LIMITED                     18.40         13.10         14.80         15.10         15.00         15.00         14.80             0.20             6             2214          33260.00
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         13.30         7.70          8.10          8.20          8.20          8.20          8.10              0.10             3             10232         83902.40
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         66.80         66.80         66.80         66.80         66.80             0.00             0             0             0.00
PRIMETEX           PRIME TEXTILE SPINNING MILLS           19.90         14.50         18.00         18.00         18.00         18.00         18.00             0.00             0             0             0.00
PROGRESLIF         PROGRESSIVE LIFE INS. CO. LTD          58.00         55.00         58.00         58.00         58.00         58.00         58.00             0.00             0             0             0.00
PROVATIINS         PROVATI INSURANCE CO. LTD              16.00         11.10         13.70         13.70         13.70         13.70         13.70             0.00             0             0             0.00
PTL                PARAMOUNT TEXTILE LIMITED              19.40         14.00         17.90         19.40         17.90         19.00         17.80             1.20             183           216663        4123041.30
PUBALIBANK         PUBALI BANK LIMITED                    22.10         15.50         18.00         18.00         17.80         18.00         18.00             0.00             7             3006          53734.80
QSMDRYCELL         QUASEM DRYCELLS LIMITED                135.00        64.20         74.60         82.00         74.60         82.00         74.60             7.40             461           104319        8364779.60
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            62.90         33.60         51.00         53.00         51.00         52.80         51.00             1.80             13            1800          93838.90
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              74.60         56.50         59.40         59.80         58.80         58.90         59.40             -0.50            21            7891          465862.50
RANFOUNDRY         RANGPUR FOUNDRY LTD                    123.00        94.00         95.50         95.50         95.50         95.50         95.50             0.00             0             0             0.00
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     17.60         11.30         12.30         12.20         12.00         12.20         12.30             -0.10            5             540           6554.00
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         12.90         13.20         12.90         13.10         12.90             0.20             96            123433        1615136.70
RELIANCE1          1ST SCHEME OF RELIANCE INS. MF         7.80          6.10          7.80          7.80          7.80          7.80          7.80              0.00             0             0             0.00
RELIANCINS         RELIANCE INSURANCE LTD                 52.00         34.00         37.40         37.40         37.40         37.40         37.40             0.00             0             0             0.00
REPUBLIC           REPUBLIC INSURANCE COMPANY LTD         17.50         11.40         11.60         11.60         11.60         11.60         11.60             0.00             0             0             0.00
RNSPIN             R. N. SPINNING MILLS LIMITED           26.60         17.10         17.90         18.00         17.60         18.00         17.90             0.10             66            45665         816985.60
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   52.10         39.20         42.80         43.00         42.60         42.90         42.80             0.10             44            16377         700243.80
RUPALIBANK         RUPALI BANK LIMITED                    38.00         25.60         28.80         29.00         28.50         28.80         28.80             0.00             5             2900          83610.00
RUPALIINS          RUPALI INSURANCE COMPANY LTD           19.40         11.30         13.00         13.00         13.00         13.00         13.00             0.00             2             1682          21866.00
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         45.50         30.20         37.90         37.90         37.90         37.90         37.90             0.00             0             0             0.00
SAFKOSPINN         SAFKO SPINNING MILLS LTD               20.50         10.20         12.90         12.80         12.60         12.80         12.90             -0.10            7             4800          61025.00
SAIFPOWER          SAIF POWERTEC LIMITED                  72.80         51.00         52.60         52.50         51.70         51.80         52.60             -0.80            89            44468         2319484.20
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               17.00         11.90         13.10         14.00         13.00         13.00         13.10             -0.10            9             15269         198572.00
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               17.90         13.20         13.90         14.00         13.90         13.90         13.90             0.00             3             11000         153000.00
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         32.00         23.70         25.00         25.40         25.00         25.10         25.00             0.10             141           46688         1175777.60
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            15.50         8.90          10.70         10.70         10.60         10.60         10.70             -0.10            19            7742          82186.30
SAMATALETH         SAMATA LEATHER COMPLEX LTD             30.90         25.10         28.50         28.50         28.50         28.50         28.50             0.00             0             0             0.00
SAMORITA           SAMORITA HOSPITAL LIMITED              82.00         67.10         70.30         71.40         70.00         71.10         70.30             0.80             17            4855          340563.00
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         41.70         34.00         34.30         34.30         34.30         34.30         34.30             0.00             0             0             0.00
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           64.70         35.70         42.10         43.40         42.30         42.60         42.10             0.50             114           29051         1241126.00
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         9.60          7.50          9.20          9.40          9.40          9.40          9.20              0.20             1             450           4230.00
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         10.50         11.20         11.20         11.00         11.10         11.20             -0.10            45            109902        1210628.80
SHASHADNIM         SHASHA DENIMS LTD.                     42.20         34.00         35.10         35.60         34.60         35.10         35.10             0.00             17            7430          259680.00
SHURWID            SHURWID INDUSTRIES LTD.                22.00         9.00          10.20         10.40         10.00         10.40         10.20             0.20             6             1455          14824.50
SIBL               SOCIAL ISLAMI BANK LIMITED             15.30         11.30         11.50         11.90         11.50         11.50         11.50             0.00             19            22606         260449.10
SIMTEX             SIMTEX INDUSTRIES LTD.                 23.40         17.50         21.10         21.60         21.00         21.30         21.10             0.20             102           37760         807051.00
SINGERBD           SINGER BANGLADESH LIMITED              191.90        139.00        150.20        150.40        148.70        149.80        150.20            -0.40            15            835           125063.00
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          42.50         26.30         29.00         29.50         29.00         29.20         29.00             0.20             17            8235          241087.00
SONARBAINS         SONAR BANGLA INSURANCE LTD.            16.40         13.00         13.90         13.90         13.90         13.90         13.90             0.00             0             0             0.00
SONARGAON          SONARGAON TEXTILES LIMITED             13.00         7.00          7.80          7.70          7.70          7.70          7.80              -0.10            1             1303          10033.10
SOUTHEASTB         SOUTHEAST BANK LIMITED                 17.80         13.40         15.20         15.50         15.20         15.30         15.20             0.10             8             12953         200185.60
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            12.00         8.10          8.60          8.80          8.30          8.40          8.60              -0.20            15            6761          56974.30
SPCL               SHAHJIBAZAR POWER CO. LTD.             150.00        87.00         146.20        146.00        140.20        141.10        146.20            -5.10            216           39951         5712460.00
SPPCL              SUMMIT PURBANCHOL POWER COMPANY LTD.   61.00         39.00         40.90         41.00         40.40         40.50         40.90             -0.40            16            15350         622310.00
SQUARETEXT         SQUARE TEXTILES LIMITED                77.00         69.00         70.00         71.70         70.00         70.40         70.00             0.40             6             6948          489232.70
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         274.00        245.00        260.60        262.00        259.50        260.60        260.60            0.00             101           18995         4946071.20
STANCERAM          STANDARD CERAMIC INDS LIMITED          55.00         41.40         46.60         46.60         46.60         46.60         46.60             0.00             0             0             0.00
STANDARINS         STANDARD INSURANCE LIMITED             15.00         10.00         10.50         10.50         10.50         10.50         10.50             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            28            31449         252950.00
SUMITPOWER         SUMMIT POWER LIMITED                   43.80         32.30         32.50         32.50         32.30         32.50         32.50             0.00             36            17420         565386.00
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      38.50         26.10         29.00         28.50         28.10         28.20         29.00             -0.80            5             2050          57910.00
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          20.00         12.50         13.50         13.50         13.50         13.50         13.50             0.00             0             0             0.00
TALLUSPIN          TALLU SPINNING MILLS LIMITED           26.90         14.20         14.70         14.80         14.50         14.60         14.70             -0.10            31            34262         499549.00
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         51.70         41.80         47.20         47.50         46.70         46.90         47.20             -0.30            105           45565         2147937.70
TOSRIFA            TOSRIFA INDUSTRIES LIMITED             24.40         12.70         22.50         24.40         23.00         24.30         22.50             1.80             200           100599        2404870.00
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.10          4.20          5.00          5.00          4.90          5.00          5.00              0.00             13            46894         234343.80
TRUSTBANK          TRUST BANK LIMITED                     24.40         15.10         18.20         18.20         17.80         18.00         18.20             -0.20            13            16640         300566.00
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     14.10         9.30          10.10         10.20         9.90          10.00         10.10             -0.10            32            18485         185958.00
UCB                UNITED COMMERCIAL BANK LTD.            22.30         15.10         16.90         17.00         16.80         16.80         16.90             -0.10            27            16087         271737.10
UNIONCAP           UNION CAPITAL LIMITED                  17.30         10.20         11.20         11.50         11.00         11.30         11.20             0.10             15            6500          73046.60
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            54.80         41.00         47.00         46.50         46.30         46.50         47.00             -0.50            2             110           5113.00
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               8.20          4.40          6.30          6.60          6.30          6.50          6.20              0.30             633           1898033       12308166.50
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 175.30        140.20        146.00        147.20        144.00        144.30        146.00            -1.70            128           28467         4131918.00
USMANIAGL          USMANIA GLASS SHEET FAC LTD            97.00         77.00         80.00         80.00         80.00         80.00         80.00             0.00             0             0             0.00
UTTARABANK         UTTARA BANK LIMITED                    23.00         16.50         20.00         19.90         19.70         19.90         20.00             -0.10            3             1206          23978.20
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         65.00         44.10         51.30         52.30         52.30         52.30         51.30             1.00             2             20            1046.00
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        121.00        128.10        121.00        121.00        121.00        128.10            -7.10            1             2             242.00
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           26.90         21.60         21.90         22.20         21.90         22.00         21.90             0.10             28            13560         298587.40
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   26.50         16.50         17.00         17.60         17.00         17.10         17.00             0.10             77            277592        4863045.00
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               24.50         16.10         21.80         23.00         21.80         22.50         21.80             0.70             4             181           3962.20

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

Leave a Reply

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

*

%d bloggers like this: