Home | Breaking News | Chittagong Stock Exchange Limited MARKET SUMMARY

Chittagong Stock Exchange Limited MARKET SUMMARY

Date: 16 Jun 2016
CASPI (CSE All Share Price Index)    : 13529.4941       Issues Traded           : 239
Change in Index (Value)              :    -26.8679      Issues Gained           : 69
Change in Index (%)                  :    -0.1982       Issues Incurred Loss    : 120
CSE-30 Index                         : 12457.3285       Issues Remained Unchange: 50
Change in Index (%)                  :    -0.1313   
Change in Index (Value)              :    -16.3842  
CSCX (CSE Selective Categories Index): 8234.6065 
Change in Index (%)                  :    -0.1948   
Change in Index (Value)              :    -16.0710  
CSE 50 (Benchmark Index)       : 1000.8557 
Change in Index (%)                  :    -0.1553   
Change in Index (Value)              :    -1.5567   
CSI (CSE SHARIAH Index)              : 961.2542  
Change in Index (%)                  :    -0.3254   
Change in Index (Value)              :    -3.1385   
Turnover in Value in Taka      : 286,917,707.50
Turnover in Volume             : 7198663
Contract Numbers               : 13341
Issued Capital in Taka         : 567,823,618,200.00
Closing Market Capital in Taka : 2,457,534,751,725.60
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        7055             18             33704.90
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               23.10        23.30          -0.20        5926             14             136828.00
21038    ABB1STMFAB BANK 1ST MUTUAL FUND                5.10         5.10           0.00         10000            1              51000.00
22002    ABBANK AB BANK LIMITED                         15.60        15.60          0.00         37865            51             591238.60
13003    ACI ADVANCED CHEMICAL INDUSTRIES               449.00       454.40         -5.40        1597             22             722692.80
13021    ACIFORMULA ACI FORMULATIONS LIMITED            154.80       154.70         0.10         5624             58             884990.00
13031    ACMELABACME LABORATORIES LTD.                  119.50       115.80         3.70         693374           3959           82290528.10
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          48.00        48.00          0.00         27409            45             1327057.70
13029    AFCAGROAFC AGRO BIOTECH LTD.                   61.20        58.90          2.30         67240            126            4023186.60
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            48.70        49.10          -0.40        6011             23             293117.60
24006    AGNISYSL AGNI SYSTEMS LIMITED                  17.70        17.90          -0.20        22812            30             404971.20
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           12.90        13.00          -0.10        2550             4              32897.00
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               19.00        19.00          0.00         38376            62             731108.80
32021    AMANFEEDAMAN FEED LIMITED                      81.70        85.00          -3.30        37740            109            3110673.80
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         285.80       303.40         -17.60       300              4              85581.00
14005    AMCL(PRAN) AGRICULTURAL MARKETING CO LTD       192.70       192.00         0.70         600              4              115870.00
12025    ANLIMAYARN ANLIMA YARN DYEING LIMITED          28.20        28.90          -0.70        2900             5              82208.40
16003    ANWARGALV ANWAR GALVANIZING LIMITED            67.50        68.50          -1.00        44530            15             3019500.00
14001    APEXFOODS APEX FOODS LIMITED                   111.00       112.50         -1.50        136              1              15096.00
17001    APEXTANRY APEX TANNERY LIMITED                 128.20       128.20         0.00         4929             22             636817.10
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        15.90        16.00          -0.10        91701            150            1459362.10
32002    ARAMIT ARAMIT LIMITED                          425.60       408.40         17.20        628              12             266802.00
15005    ARAMITCEM ARAMIT CEMENT LIMITED                31.60        31.70          -0.10        22837            59             716206.80
12044    ARGONDENIMARGON DENIMS LIMITED                 24.50        24.00          0.50         44449            41             1074724.10
21044    ATCSLGFASIAN TIGER SANDHANI LIFE GROWTH FUND   8.10         7.80           0.30         5081             11             41409.70
14018    BANGAS BANGAS LIMITED                          163.50       162.70         0.80         610              7              99741.90
22022    BANKASIA BANK ASIA LIMITED                     15.40        15.50          -0.10        334              1              5143.60
20011    BARKAPOWERBARAKA POWER LIMITED                 28.50        28.80          -0.30        26473            42             754915.10
17009    BATASHOE BATA SHOE COMPANY (BD) LIMITED        1159.00      1144.00        15.00        1                1              1159.00
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       14.90        14.70          0.20         1305             3              19424.00
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            41.20        40.40          0.80         100562           187            4131037.40
24004    BDCOM BDCOM ONLINE LIMITED                     22.30        22.50          -0.20        3427             7              76423.10
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       11.00        11.10          -0.10        2571             5              28281.00
16013    BDLAMPS BANGLADESH LAMPS LIMITED               166.90       180.00         -13.10       1020             2              170260.00
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               35.50        36.10          -0.60        29240            47             1042179.00
16017    BDWELDING BD WELDING ELECTRODES LIMITED        9.90         10.00          -0.10        2400             5              23860.00
14021    BEACHHATCH BEACH HATCHERY  LTD.                9.70         9.50           0.20         14630            12             140737.10
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         15.80        16.00          -0.20        17900            21             284095.00
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    49.30        49.60          -0.30        2100             8              103477.00
32003    BEXIMCO BEXIMCO LIMITED                        23.90        24.00          -0.10        131697           184            3159696.50
11010    BGIC BD GENERAL INSURANCE COMPANY              13.70        13.70          0.00         52               1              712.40
25011    BIFC BD INDUSTRIAL FINANCE CO. LTD             8.00         8.10           -0.10        700              1              5600.00
11039    BNICLBANGLADESH NATIONAL INSURANCE COMPANY LIM 13.00        13.20          -0.20        60103            69             782481.70
22029    BRACBANK BRAC BANK LIMITED                     53.80        53.20          0.60         25026            24             1343787.20
32004    BSC BD SHIPPING CORPORATION LTD                342.50       344.60         -2.10        2883             144            988425.60
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       105.80       106.60         -0.80        15508            69             1643649.40
16032    BSRMLTDBANGLADESH STEEL RE-ROLLING MILLS LTD.  147.50       147.90         -0.40        83384            315            12401558.80
16022    BSRMSTEEL BSRM STEELS LIMITED                  92.40        93.10          -0.70        11775            58             1092755.50
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           82.10        82.00          0.10         13195            29             1089699.00
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             6.30         6.20           0.10         4921             12             30310.40
11006    CENTRALINS CENTRAL INSURANCE COMPANY LTD       14.50        15.70          -1.20        83               1              1203.50
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         15.80        15.80          0.00         34986            63             554458.10
22006    CITYBANK THE CITY BANK LIMITED                 21.50        21.90          -0.40        40801            16             878511.80
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      10.70        10.80          -0.10        600              2              6340.00
12053    CNATEXC & A TEXTILES LTD.                      8.40         8.40           0.00         16676            20             141563.40
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            81.40        83.00          -1.60        5                1              407.00
11029    CONTININS CONTINENTAL INSURANCE LIMITED        11.30        11.50          -0.20        162              2              1831.80
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           253.40       255.70         -2.30        2366             61             601413.60
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        9.30         9.40           -0.10        16799            37             156312.60
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          22.30        22.50          -0.20        51748            48             1166438.80
25018    DBH DELTA BRAC HOUSING FIN. CORP.              106.60       106.80         -0.20        8215             24             883688.00
21023    DBH1STMF DBH FIRST MUTUAL FUND                 5.30         5.30           0.00         1010             4              5356.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         92.80        92.60          0.20         3510             18             324897.60
12023    DELTASPINN DELTA SPINNERS LIMITED              8.10         8.10           0.00         55313            22             448009.60
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           50.50        49.40          1.10         750              2              37895.00
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          10.70        10.70          0.00         11708            13             125199.80
22014    DHAKABANK DHAKA BANK LIMITED                   14.40        14.40          0.00         275              5              3954.50
20019    DOREENPWRDOREEN POWER GENERATIONS AND SYSTEMS  66.30        65.00          1.30         177956           525            11787017.80
12059    DSSLDRAGON SWEATER & SPINNING LTD.             10.80        11.00          -0.20        65775            83             715695.00
22017    DUTCHBANGL DUTCH-BANGLA BANK LIMITED           102.30       102.50         -0.20        100              1              10230.00
21018    EBL1STMF EBL FIRST MUTUAL FUND                 4.80         4.70           0.10         30544            11             146261.20
16015    ECABLES EASTERN CABLES LIMITED                 138.30       138.40         -0.10        24               1              3319.20
18002    EHL EASTERN HOUSING LIMITED                    34.10        34.10          0.00         2200             6              75020.00
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          47.60        48.70          -1.10        40092            97             1918007.40
12043    ENVOYTEXENVOY TEXTILES LIMITED                 34.00        33.70          0.30         716              7              24210.00
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          7.70         7.70           0.00         69150            42             535998.50
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   8.60         8.70           -0.10        110574           91             956331.90
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            28.90        29.40          -0.50        83854            147            2440542.80
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    8.40         8.40           0.00         6203             10             52106.30
25017    FASFIN FAS FINANCE & INVESTMENT LTD            8.50         8.70           -0.20        17               2              144.60
21040    FBFIFFIRST BANGLADESH FIXED INCOME FUND        6.00         6.00           0.00         10902            1              65412.00
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       8.80         8.90           -0.10        6709             7              58468.30
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 24.80        23.90          0.90         26953            47             672521.60
14022    FINEFOODS FINE FOODS LIMITED                   7.80         7.50           0.30         550              2              4300.00
25004    FIRSTFINFIRST FINANCE LIMITED                  6.50         6.40           0.10         500              1              3250.00
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      7.90         7.90           0.00         16210            21             128949.80
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         16.10        16.30          -0.20        30233            39             489382.70
14017    FUWANGFOOD FU-WANG FOODS LIMITED               13.20        13.30          -0.10        17738            21             233892.70
20014    GBBPOWERGBB POWER LTD.                         14.10        14.00          0.10         28153            53             394512.00
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           7.40         7.40           0.00         69981            46             520130.80
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       27.10        27.90          -0.80        26769            23             729853.20
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             35.50        35.00          0.50         7190             17             255896.00
16021    GOLDENSON GOLDEN SON LIMITED                   23.80        24.50          -0.70        55941            91             1345937.30
26001    GP GRAMEENPHONE LIMITED                        253.90       254.40         -0.50        9615             62             2445644.50
16024    GPHISPATGPH ISPAT LTD.                         30.10        31.10          -1.00        198003           206            6037895.50
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       65.40        60.40          5.00         3159             23             201746.30
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          10.40        10.60          -0.20        22198            14             232493.60
21028    GREENDELMF GREEN DELTA MUTUAL FUND             4.90         4.80           0.10         6675             8              32047.50
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    12.10        12.30          -0.20        8676             23             104819.70
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      46.60        46.10          0.50         15453            58             726281.30
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      518.50       521.00         -2.50        490              4              254044.00
12052    HFLHAMID FABRICS LTD.                          17.90        17.80          0.10         55206            78             1005504.90
12024    HRTEX H.R.TEXTILE MILLS LIMITED                24.60        24.00          0.60         16825            13             405757.50
40001    IBBLPBOND IBBL MUDARABA PERPETUAL BOND         938.00       933.00         5.00         55               8              51580.00
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           238.30       226.00         12.30        5733             28             1306510.00
25001    ICB INVESTMENT CORP OF BANGLADESH              97.00        95.60          1.40         500              6              48265.00
21015    ICB2NDNRB ICB AMCL 2ND NRB MUTUA FUND          7.60         7.50           0.10         500              1              3800.00
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         4.40         4.40           0.00         18000            9              79200.00
21019    ICBAMCL2ND ICB AMCL SECOND MUTUAL FUND         5.00         5.00           0.00         1210             3              6050.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             6.30         6.30           0.00         1250             3              7875.00
25002    IDLC IDLC FINANCE LIMITED                      53.20        53.30          -0.10        333              5              17718.50
16031    IFADAUTOSIFAD AUTOS LIMITED                    82.60        82.90          -0.30        1501             17             124218.00
22010    IFIC INTL FINANCE INV & COMM BANK              15.60        15.50          0.10         5946             10             92420.40
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            4.50         4.70           -0.20        5122             12             23289.70
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          6.10         6.30           -0.20        40085            18             246188.50
25015    ILFSL INT'L LEASING & FINANCIAL SERV           7.50         7.50           0.00         7085             13             53147.00
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          10.00        9.60           0.40         8672             19             86390.00
24005    INTECH INTECH LIMITED                          11.20        11.10          0.10         7023             17             78909.60
25012    IPDC IPDC OF BANGLADESH LIMITED                24.00        24.60          -0.60        12648            15             306428.70
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      25.80        25.60          0.20         104763           60             2714606.50
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      12.10        12.10          0.00         1769             6              21514.50
24009    ITCIT CONSULTANTS LIMITED                      52.50        53.00          -0.50        34077            103            1792967.40
22028    JAMUNABANK JAMUNA BANK LIMITED                 11.40        11.40          0.00         13973            15             158439.80
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           177.10       176.10         1.00         1640             9              290406.00
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     150.00       147.30         2.70         220              2              33000.00
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  25.40        26.20          -0.80        144429           147            3743018.30
16034    KDSALTDKDS ACCESSORIES LTD.                    56.30        57.90          -1.60        90090            76             5198074.90
13017    KEYACOSMET KEYA COSMETICS LIMITED              11.40        11.40          0.00         409971           226            4678269.40
13011    KOHINOOR KOHINOOR CHEMICAL CO (BD) LTD         345.00       360.50         -15.50       5                1              1725.00
20010    KPCL KHULNA POWER COMPANY LIMITED              63.80        64.20          -0.40        24388            76             1556654.00
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           8.80         9.10           -0.30        4000             4              35200.00
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        74.70        75.70          -1.00        143033           403            10730941.50
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         27.40        27.60          -0.20        70457            117            1934277.10
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             28.70        28.30          0.40         14400            28             415910.00
13012    LIBRAINFU LIBRA INFUSIONS LIMITED              610.00       625.00         -15.00       110              3              66900.00
20013    LINDEBDLINDE BANGLADESH LIMITED                1401.60      1411.00        -9.40        120              9              168415.50
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      6.80         6.90           -0.10        31703            19             216180.40
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            16.00        16.10          -0.10        11973            17             192616.00
12048    MATINSPINNMATIN SPINNING MILLS LTD.            38.50        38.50          0.00         414              3              15894.40
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       51.70        53.20          -1.50        437              2              22607.50
22023    MERCANBANK MERCANTILE BANK LIMITED             9.70         9.70           0.00         11279            7              109158.40
12035    METROSPIN METRO SPINNING LIMITED               8.20         8.10           0.10         8479             14             68784.90
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      18.00        18.30          -0.30        23678            33             430151.90
15010    MICEMENT M.I. CEMENT FACTORY LTD.              74.00        74.10          -0.10        4971             25             367956.60
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          29.00        29.20          -0.20        11103            18             323957.10
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          58.00        58.70          -0.70        14180            22             840406.00
20012    MJLBD MJL BANGLADESH LIMITED                   95.70        96.20          -0.50        7534             52             723418.20
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            168.00       167.40         0.60         3660             34             614803.00
22018    MTBMUTUAL TRUST BANK LIMITED                   16.20        16.10          0.10         2000             2              32400.00
16023    NAVANACNG NAVANA CNG LIMITED                   45.50        45.40          0.10         16964            37             787262.60
22003    NBL NATIONAL BANK LIMITED                      7.90         7.90           0.00         72818            70             576786.10
22016    NCCBANK N C C BANK LIMITED                     8.40         8.40           0.00         55620            34             468520.50
32020    NFMLNATIONAL FEED MILL LTD.                    18.80        19.10          -0.30        50844            62             963343.30
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           28.50        28.10          0.40         800              2              22600.00
11021    NITOLINS NITOL INSURANCE COMPANY LTD           20.00        20.00          0.00         100              1              2000.00
32005    NPOLYMAR NATIONAL POLYMER IND LTD              82.00        83.10          -1.10        3610             9              300970.00
14010    NTC NATIONAL TEA COMPANY LIMITED               501.10       501.50         -0.40        10               1              5011.00
16033    OALOLYMPIC ACCESSORIES LTD.                    27.40        27.50          -0.10        307132           388            8498888.90
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             346.60       347.20         -0.60        2207             13             765187.00
22021    ONEBANKLTD ONE BANK LIMITED                    12.40        12.40          0.00         33702            18             418104.80
13008    ORIONINFU ORION INFUSION LIMITED               72.90        69.70          3.20         20862            84             1526271.40
13027    ORIONPHARMORION PHARMA LTD.                    37.10        36.70          0.40         46859            86             1739496.10
20002    PADMAOIL PADMA OIL COMPANY LIMITED             181.80       180.70         1.10         3151             29             569179.20
11027    PARAMOUNT PARAMOUNT INSURANCE CO. LTD          11.40        11.60          -0.20        25               3              273.30
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          15.30        15.60          -0.30        5716             13             88385.60
21025    PF1STMF PHOENIX FIN. 1ST MUTUAL FUND           4.40         4.50           -0.10        1500             3              6600.00
25016    PHOENIXFIN PHOENIX FINANCE & INVESTMENTS       15.90        15.60          0.30         176              1              2798.40
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.40         4.40           0.00         38991            26             170921.30
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           8.60         8.50           0.10         10915            20             93815.50
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.30         4.30           0.00         29102            14             125618.60
10004    POPULARLIF POPULAR LIFE INSURANCE CO.LTD.      70.00        73.30          -3.30        5129             7              371588.50
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        57.90        58.90          -1.00        4433             18             257185.30
10008    PRAGATILIF PRAGATI LIFE INSURANCE LTD.         148.00       146.80         1.20         3282             8              487529.00
22031    PREMIERBAN THE PREMIER BANK LIMITED            6.90         6.90           0.00         28040            29             193581.90
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         92.50        92.80          -0.30        3410             10             318645.00
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       8.80         8.30           0.50         62347            47             538158.30
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          4.60         4.70           -0.10        1500             3              6900.00
22013    PRIMEBANK PRIME BANK LIMITED                   15.00        15.00          0.00         245              1              3675.00
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        8.00         8.20           -0.20        28096            27             226412.60
11016    PRIMEINSUR PRIME INSURANCE COMPANY LTD         12.80        13.30          -0.50        10               1              128.00
10009    PRIMELIFE PRIME ISLAMI LIFE INSURANCE          58.70        60.30          -1.60        4044             21             237640.00
12002    PRIMETEX PRIME TEXTILE SPINNING MILLS          18.50        18.00          0.50         1                1              18.50
12046    PTLPARAMOUNT TEXTILE LIMITED                   19.10        19.40          -0.30        45324            75             869409.00
22007    PUBALIBANK PUBALI BANK LIMITED                 17.90        17.80          0.10         8227             12             147193.50
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             82.40        85.90          -3.50        85446            288            7138884.00
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         53.90        53.20          0.70         5402             21             287673.00
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           59.40        59.00          0.40         15282            43             911447.70
16016    RANFOUNDRY RANGPUR FOUNDRY LTD                 94.00        95.50          -1.50        350              1              32900.00
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       12.30        12.20          0.10         8101             25             100126.70
12058    REGENTTEXREGENT TEXTILE MILLS LTD.             13.50        13.20          0.30         104237           154            1405623.40
12038    RNSPIN R. N. SPINNING MILLS LIMITED            17.90        17.90          0.00         16130            30             287652.00
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  42.10        42.50          -0.40        15591            60             658156.40
11001    RUPALIINS RUPALI INSURANCE COMPANY LTD         12.60        13.00          -0.40        19575            10             246987.50
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      35.70        37.90          -2.20        100              1              3570.00
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            12.50        12.50          0.00         1000             2              12500.00
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              13.00        13.00          0.00         12840            9              167255.00
12030    SAIHAMTEX SAIHAM TEXTILE MILLS LTD             13.90        13.80          0.10         9535             2              132656.50
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       25.20        25.20          0.00         12610            35             318450.00
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          10.70        10.60          0.10         24877            30             265771.20
18004    SAMORITA SAMORITA HOSPITAL LIMITED             71.50        70.90          0.60         2710             14             194023.00
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           41.50        42.00          -0.50        18437            43             766981.80
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          11.10        11.10          0.00         7276             13             80861.60
12054    SHASHADNIMSHASHA DENIMS LTD.                   34.20        34.60          -0.40        4510             21             155420.00
16028    SHURWIDSHURWID INDUSTRIES LTD.                 10.30        10.20          0.10         2500             3              25650.00
22027    SIBL SOCIAL ISLAMI BANK LIMITED                11.50        11.50          0.00         5454             11             62721.00
12057    SIMTEXSIMTEX INDUSTRIES LTD.                   22.00        22.50          -0.50        79729            118            1769568.00
16019    SINGERBD SINGER BANGLADESH LIMITED             148.50       148.90         -0.40        2896             24             430463.00
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       29.90        30.50          -0.60        26550            35             802127.50
11024    SONARBAINS SONAR BANGLA INSURANCE LTD.         13.00        13.90          -0.90        400              1              5200.00
12022    SONARGAON SONARGAON TEXTILES LIMITED           7.60         7.70           -0.10        5100             6              38959.80
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              15.30        15.30          0.00         27878            20             423345.80
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         8.40         8.40           0.00         4422             9              37344.80
20017    SPCLSHAHJIBAZAR POWER CO. LTD.                 138.10       141.80         -3.70        23577            124            3287475.90
20015    SPPCLSUMMIT PURBANCHOL POWER COMPANY LTD.      40.50        40.40          0.10         2900             17             117745.00
12034    SQUARETEXT SQUARE TEXTILES LIMITED             70.20        70.30          -0.10        9                2              631.70
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      259.60       260.50         -0.90        11071            99             2875904.80
23003    STANCERAM STANDARD CERAMIC INDS LIMITED        46.40        47.90          -1.50        850              1              39440.00
22020    STANDBANKL STANDARD BANK LIMITED               8.10         8.00           0.10         21372            16             172386.00
20004    SUMITPOWER SUMMIT POWER LIMITED                32.20        31.90          0.30         27638            58             889521.10
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    28.30        28.60          -0.30        1084             2              30627.20
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         14.50        14.50          0.00         1300             6              18850.00
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        47.10        47.20          -0.10        41650            51             1969425.00
12056    TOSRIFATOSRIFA INDUSTRIES LIMITED              23.90        24.50          -0.60        15952            55             383298.40
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           4.90         4.90           0.00         11189            8              54876.10
22032    TRUSTBANK TRUST BANK LIMITED                   18.00        18.10          -0.10        3520             6              63362.40
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      10.00        10.10          -0.10        12266            24             123945.50
22004    UCBUNITED COMMERCIAL BANK LTD.                 16.80        16.80          0.00         7538             26             127301.30
25013    UNIONCAP UNION CAPITAL LIMITED                 11.20        11.40          -0.20        5301             9              59272.80
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           46.50        46.70          -0.20        5095             17             237229.50
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             6.40         6.50           -0.10        914733           252            5923248.10
20018    UPGDCLUNITED POWER GENERATION & DISTRIBUTION C 142.60       142.80         -0.20        14999            86             2139685.50
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          80.00        80.00          0.00         277              5              22157.80
22024    UTTARABANK UTTARA BANK LIMITED                 19.70        19.70          0.00         370              3              7289.00
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       53.00        52.60          0.40         10               1              530.00
13015    WATACHEMWATA CHEMICALS LTD.                    131.00       128.40         2.60         400              1              52400.00
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         22.00        22.00          0.00         9082             26             200557.00
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 17.10        17.10          0.00         23488            27             404830.20
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               23.80        22.00          1.80         5                1              119.00

------------------------------------------------------------------------------------------------------------------------------------------
 
				BULK TRADE
----------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId & Scrip Name                  Average(Tk.)       Maximum(Tk.)           Minimum(Tk.)           Total Volume Value (Tk.)        Trades      
------------------------------------- ------------------ ---------------------- ---------------------- ------------ ------------------ ----------- 
14026 OLYMPIC INDUSTRIES LIMITED      347.00             347.000000             347.000000             40000        13880000.00        1

--------------------------------------------------------------------------------------------------------------------------------
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
18010 SAIFPOWER SAIF POWERTEC LIMITED                                    51.29         51.70        51.00        84510             177        4334446.60

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
GQBALLPEN          65.40      60.40          5.00            8.2781
ZAHINTEX           23.80      22.00          1.80            8.1818
PREMIERLEA         8.80       8.30           0.50            6.0241
IBNSINA            238.30     226.00         12.30           5.4425
ORIONINFU          72.90      69.70          3.20            4.5911
ARAMIT             425.60     408.40         17.20           4.2116
IMAMBUTTON         10.00      9.60           0.40            4.1667
FINEFOODS          7.80       7.50           0.30            4.0000
AFCAGRO            61.20      58.90          2.30            3.9049
ATCSLGF            8.10       7.80           0.30            3.8462

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
CENTRALINS         14.50      15.70          -1.20           -7.6433
BDLAMPS            166.90     180.00         -13.10          -7.2778
SONARBAINS         13.00      13.90          -0.90           -6.4748
RUPALILIFE         35.70      37.90          -2.20           -5.8047
AMBEEPHA           285.80     303.40         -17.60          -5.8009
POPULARLIF         70.00      73.30          -3.30           -4.5020
KOHINOOR           345.00     360.50         -15.50          -4.2996
IFIC1STMF          4.50       4.70           -0.20           -4.2553
QSMDRYCELL         82.40      85.90          -3.50           -4.0745
AMANFEED           81.70      85.00          -3.30           -3.8824

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
ACMELAB            82290528.10        693374          3959
OLYMPIC            14645187.00        42207           14
BSRMLTD            12401558.80        83384           315
DOREENPWR          11787017.80        177956          525
LAFSURCEML         10730941.50        143033          403
OAL                8498888.90         307132          388
QSMDRYCELL         7138884.00         85446           288
GPHISPAT           6037895.50         198003          206
UNITEDAIR          5923248.10         914733          252
KDSALTD            5198074.90         90090           76

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
UNITEDAIR          5923248.10         914733          252
ACMELAB            82290528.10        693374          3959
KEYACOSMET         4678269.40         409971          226
OAL                8498888.90         307132          388
GPHISPAT           6037895.50         198003          206
DOREENPWR          11787017.80        177956          525
KBPPWBIL           3743018.30         144429          147
LAFSURCEML         10730941.50        143033          403
BEXIMCO            3159696.50         131697          184
FAMILYTEX          956331.90          110574          91

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
ACMELAB            82290528.10        693374          3959
DOREENPWR          11787017.80        177956          525
LAFSURCEML         10730941.50        143033          403
OAL                8498888.90         307132          388
BSRMLTD            12401558.80        83384           315
QSMDRYCELL         7138884.00         85446           288
UNITEDAIR          5923248.10         914733          252
KEYACOSMET         4678269.40         409971          226
GPHISPAT           6037895.50         198003          206
BBS                4131037.40         100562          187

------------------------------------------------------------
 
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                          Date: Jun 16 2016                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
1           GENERAL INSURANCE                                  98          87819           1105626.50           30                    9             0              9               0
2           TEXTILE N CLOTHING                                 1205        947317          14499159.60          39                    41            14             13              14
3           PHARMA N CHEMICAL                                  5049        1472557         106471975.00         23                    25            9              7               9
4           FOODS N ALLIED                                     228         156845          18295496.00          12                    16            5              6               5
5           CEMENT                                             502         174746          12388200.90          7                     6             0              6               0
6           ENG N ELECTRICAL                                   2063        1170853         54537764.20          27                    24            3              18              3
7           LEATHR N FOOTWEAR                                  51          19330           1053886.10           5                     4             2              0               2
8           SERVICES N PROPERTY                                522         1033401         11619334.60          7                     7             1              5               1
9           PAPERS N PRINTING                                  115         57106           1887565.90           4                     5             1              3               1
10          ENERGY                                             1246        391388          26159667.20          17                    22            7              8               7
11          MUTUAL FUNDS                                       168         241914          1339004.10           36                    17            6              5               6
12          BANK                                               518         602332          9382865.00           29                    23            8              7               8
13          CERAMIC                                            92          50787           1477615.20           5                     4             1              2               1
16          ICT                                                219         125013          3656538.10           7                     7             1              5               1
17          LEASING N FINANCE                                  338         228624          4422252.00           22                    26            9              8               9
18          CORPORATE BOND                                     8           55              51580.00             2                     2             1              0               1
19          LIFE INSURANCE                                     59          17586           1478459.80           12                    9             2              5               2
20          TELECOMMUNICATION                                  131         25123           4089293.90           2                     2             0              2               0
30          MISCELLANEOUS                                      729         395867          13001423.40          13                    14            4              6               4

----------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                                                                         SECTOR WISE CONCENTRATION                                                                    
                                                                           Date: Jun 16 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                                               9382865.00             3.27               192917308388.10        23.24                                           .0049                                         32995.9301         .07
CEMENT                                             12388200.90            4.32               51319906558.20         6.18                                            .0241                                         6497.9205          -1.03
CERAMIC                                            1477615.20             .51                6791592030.30          .82                                             .0218                                         555.1382           .22
ENERGY                                             26159667.20            9.12               93228301007.50         11.23                                           .0281                                         9544.2010          -.03
ENG N ELECTRICAL                                   54537764.20            19.01              51974889624.80         6.26                                            .1049                                         5945.1179          -1.07
FOODS N ALLIED                                     18295496.00            6.38               41124413752.70         4.95                                            .0445                                         19322.4397         -.25
GENERAL INSURANCE                                  1105626.50             .39                11432915532.40         1.38                                            .0097                                         4796.8622          -.66
ICT                                                3656538.10             1.27               4037314445.00          .49                                             .0906                                         7220.7882          -.80
LEASING N FINANCE                                  4422252.00             1.54               28081895226.30         3.38                                            .0157                                         15437.5572         -.07
LEATHR N FOOTWEAR                                  1053886.10             .37                8517152006.70          1.03                                            .0124                                         6182.5935          .74
LIFE INSURANCE                                     1478459.80             .52                19789244326.40         2.38                                            .0075                                         78947.9302         -.88
MISCELLANEOUS                                      13001423.40            4.53               45664436529.40         5.50                                            .0285                                         8349.0140          -.27
MUTUAL FUNDS                                       1339004.10             .47                15750216472.20         1.90                                            .0085                                         4521.6907          -.31
PAPERS N PRINTING                                  1887565.90             .66                1484195993.00          .18                                             .1272                                         734.3268           -1.39
PHARMA N CHEMICAL                                  106471975.00           37.11              156955231831.40        18.91                                           .0678                                         29938.7915         .05
SERVICES N PROPERTY                                11619334.60            4.05               18855408738.50         2.27                                            .0616                                         1935.4489          -.89
TELECOMMUNICATION                                  4089293.90             1.43               38872130720.60         4.68                                            .0105                                         1527.0980          -.26
TEXTILE N CLOTHING                                 14499159.60            5.05               38147113669.10         4.60                                            .0380                                         1931.3652          .04

---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
		           SECURITIES STATEMENT
-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripCd            ScripName                              YearHigh      YearLow       OpenPrice     ScripHigh     ScripLow      ClosePrice    PrevClosePrice    Difference       Trades        Volume        Value         
------------------ -------------------------------------- ------------- ------------- ------------- ------------- ------------- ------------- ----------------- ---------------- ------------- ------------- ------------- 
1JANATAMF          FIRST JANATA BANK MUTUAL FUND          4.90          4.20          4.80          4.90          4.70          4.70          4.80              -0.10            18            7055          33704.90
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         23.30         23.20         23.00         23.10         23.30             -0.20            14            5926          136828.00
ABB1STMF           AB BANK 1ST MUTUAL FUND                5.30          4.50          5.10          5.10          5.10          5.10          5.10              0.00             1             10000         51000.00
ABBANK             AB BANK LIMITED                        21.80         14.80         15.60         15.80         15.50         15.60         15.60             0.00             51            37865         591238.60
ACI                ADVANCED CHEMICAL INDUSTRIES           600.00        445.20        454.40        456.00        447.10        449.00        454.40            -5.40            22            1597          722692.80
ACIFORMULA         ACI FORMULATIONS LIMITED               198.50        147.50        154.70        158.40        154.10        154.80        154.70            0.10             58            5624          884990.00
ACMELAB            ACME LABORATORIES LTD.                 139.00        108.70        116.00        120.70        115.00        119.50        115.80            3.70             3959          693374        82290528.10
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             59.20         46.50         48.00         48.70         48.00         48.00         48.00             0.00             45            27409         1327057.70
AFCAGRO            AFC AGRO BIOTECH LTD.                  76.00         56.20         58.90         61.50         56.20         61.20         58.90             2.30             126           67240         4023186.60
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              69.30         46.50         49.10         49.00         48.60         48.70         49.10             -0.40            23            6011          293117.60
AGNISYSL           AGNI SYSTEMS LIMITED                   24.80         16.00         17.90         18.00         17.60         17.70         17.90             -0.20            30            22812         404971.20
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         13.00         12.90         12.90         13.00             -0.10            4             2550          32897.00
ALLTEX             ALLTEX INDUSTRIES LIMITED              33.40         17.10         19.00         19.20         18.90         19.00         19.00             0.00             62            38376         731108.80
AMANFEED           AMAN FEED LIMITED                      92.00         42.00         85.00         84.00         81.00         81.70         85.00             -3.30            109           37740         3110673.80
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          360.00        265.00        303.40        286.00        285.00        285.80        303.40            -17.60           4             300           85581.00
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          214.90        188.50        192.00        195.00        192.10        192.70        192.00            0.70             4             600           115870.00
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             34.80         20.50         28.90         28.40         28.10         28.20         28.90             -0.70            5             2900          82208.40
ANWARGALV          ANWAR GALVANIZING LIMITED              95.00         60.00         68.50         73.00         65.00         67.50         68.50             -1.00            15            44530         3019500.00
APEXFOODS          APEX FOODS LIMITED                     151.60        101.00        112.50        111.00        111.00        111.00        112.50            -1.50            1             136           15096.00
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         86.30         86.30         86.30         86.30         86.30             0.00             0             0             0.00
APEXTANRY          APEX TANNERY LIMITED                   138.40        109.10        128.20        130.30        128.00        128.20        128.20            0.00             22            4929          636817.10
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          20.20         14.90         16.20         16.20         15.80         15.90         16.00             -0.10            150           91701         1459362.10
ARAMIT             ARAMIT LIMITED                         543.00        360.30        408.40        438.00        420.00        425.60        408.40            17.20            12            628           266802.00
ARAMITCEM          ARAMIT CEMENT LIMITED                  43.30         25.50         31.70         32.40         31.00         31.60         31.70             -0.10            59            22837         716206.80
ARGONDENIM         ARGON DENIMS LIMITED                   28.40         21.00         24.00         24.50         24.00         24.50         24.00             0.50             41            44449         1074724.10
ASIAINS            ASIA INSURANCE LIMITED                 16.30         11.90         12.10         12.10         12.10         12.10         12.10             0.00             0             0             0.00
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            18.30         11.50         13.80         13.80         13.80         13.80         13.80             0.00             0             0             0.00
ATCSLGF            ASIAN TIGER SANDHANI LIFE GROWTH FUND  8.30          6.50          7.80          8.20          8.10          8.10          7.80              0.30             11            5081          41409.70
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        162.30        163.50        162.70            0.80             7             610           99741.90
BANKASIA           BANK ASIA LIMITED                      18.00         13.50         15.50         15.40         15.40         15.40         15.50             -0.10            1             334           5143.60
BARKAPOWER         BARAKA POWER LIMITED                   33.60         27.70         28.80         28.90         28.20         28.50         28.80             -0.30            42            26473         754915.10
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1430.00       1121.00       1144.00       1159.00       1159.00       1159.00       1144.00           15.00            1             1             1159.00
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         14.70         15.00         14.80         14.90         14.70             0.20             3             1305          19424.00
BBS                BANGLADESH BUILDING SYSTEMS LTD.       42.50         30.30         40.40         41.70         40.20         41.20         40.40             0.80             187           100562        4131037.40
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         22.50         22.40         22.30         22.30         22.50             -0.20            7             3427          76423.10
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.90         11.00         11.10         11.00         11.00         11.00         11.10             -0.10            5             2571          28281.00
BDLAMPS            BANGLADESH LAMPS LIMITED               280.00        160.50        180.00        167.00        163.00        166.90        180.00            -13.10           2             1020          170260.00
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.50         30.10         36.10         36.00         35.30         35.50         36.10             -0.60            47            29240         1042179.00
BDWELDING          BD WELDING ELECTRODES LIMITED          23.70         8.10          10.00         10.00         9.90          9.90          10.00             -0.10            5             2400          23860.00
BEACHHATCH         BEACH HATCHERY  LTD.                   16.80         8.50          9.50          9.70          9.50          9.70          9.50              0.20             12            14630         140737.10
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            20.00         14.30         16.00         16.00         15.70         15.80         16.00             -0.20            21            17900         284095.00
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     57.00         44.20         49.60         49.50         49.10         49.30         49.60             -0.30            8             2100          103477.00
BERGERPBL          BERGER PAINTS BANGLADESH LTD           2249.00       1810.00       2200.00       2200.00       2200.00       2200.00       2200.00           0.00             0             0             0.00
BEXIMCO            BEXIMCO LIMITED                        32.40         22.80         24.00         24.40         23.90         23.90         24.00             -0.10            184           131697        3159696.50
BGIC               BD GENERAL INSURANCE COMPANY           18.50         13.00         13.70         13.70         13.70         13.70         13.70             0.00             1             52            712.40
BIFC               BD INDUSTRIAL FINANCE CO. LTD          12.50         7.40          8.10          8.00          8.00          8.00          8.10              -0.10            1             700           5600.00
BNICL              BANGLADESH NATIONAL INSURANCE COMPANY  38.00         11.10         13.20         13.30         12.90         13.00         13.20             -0.20            69            60103         782481.70
BRACBANK           BRAC BANK LIMITED                      54.80         40.00         53.20         54.80         52.60         53.80         53.20             0.60             24            25026         1343787.20
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        344.60        345.70        341.50        342.50        344.60            -2.10            144           2883          988425.60
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    114.00        98.00         106.60        106.50        105.50        105.80        106.60            -0.80            69            15508         1643649.40
BSRMLTD            BANGLADESH STEEL RE-ROLLING MILLS LTD. 205.10        112.60        147.90        151.90        147.00        147.50        147.90            -0.40            315           83384         12401558.80
BSRMSTEEL          BSRM STEELS LIMITED                    105.00        83.00         93.10         93.50         92.00         92.40         93.10             -0.70            58            11775         1092755.50
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            95.70         79.30         82.00         83.40         82.00         82.10         82.00             0.10             29            13195         1089699.00
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             8.90          6.00          6.20          6.40          6.10          6.30          6.20              0.10             12            4921          30310.40
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          17.20         14.00         15.70         14.50         14.50         14.50         15.70             -1.20            1             83            1203.50
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           24.30         13.30         15.80         16.00         15.70         15.80         15.80             0.00             63            34986         554458.10
CITYBANK           THE CITY BANK LIMITED                  24.40         19.90         21.90         21.90         21.50         21.50         21.90             -0.40            16            40801         878511.80
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         16.30         10.10         10.80         10.70         10.50         10.70         10.80             -0.10            2             600           6340.00
CNATEX             C & A TEXTILES LTD.                    13.10         7.90          8.60          8.60          8.40          8.40          8.40              0.00             20            16676         141563.40
CONFIDCEM          CONFIDENCE CEMENT LIMITED              92.00         70.00         83.00         81.40         81.40         81.40         83.00             -1.60            1             5             407.00
CONTININS          CONTINENTAL INSURANCE LIMITED          17.20         11.30         11.50         11.40         11.30         11.30         11.50             -0.20            2             162           1831.80
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         339.50        247.20        255.70        256.00        252.00        253.40        255.70            -2.30            61            2366          601413.60
DACCADYE           THE DACCA DYEING & MFC. CO. LT         20.00         8.90          9.50          9.50          9.20          9.30          9.40              -0.10            37            16799         156312.60
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             28.00         18.00         22.50         22.80         22.20         22.30         22.50             -0.20            48            51748         1166438.80
DBH                DELTA BRAC HOUSING FIN. CORP.          144.00        103.00        106.80        108.60        105.00        106.60        106.80            -0.20            24            8215          883688.00
DBH1STMF           DBH FIRST MUTUAL FUND                  5.80          4.70          5.30          5.60          5.30          5.30          5.30              0.00             4             1010          5356.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           125.50        90.00         92.60         94.10         92.20         92.80         92.60             0.20             18            3510          324897.60
DELTASPINN         DELTA SPINNERS LIMITED                 12.10         7.40          8.20          8.20          8.00          8.10          8.10              0.00             22            55313         448009.60
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         59.00         46.30         49.40         50.90         50.50         50.50         49.40             1.10             2             750           37895.00
DESHBANDHU         DESHBANDHU POLYMER LIMITED             14.20         9.90          10.70         10.80         10.60         10.70         10.70             0.00             13            11708         125199.80
DHAKABANK          DHAKA BANK LIMITED                     20.50         13.40         14.40         14.40         14.30         14.40         14.40             0.00             5             275           3954.50
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         65.00         67.00         65.10         66.30         65.00             1.30             525           177956        11787017.80
DSSL               DRAGON SWEATER & SPINNING LTD.         21.00         10.00         11.00         11.10         10.80         10.80         11.00             -0.20            83            65775         715695.00
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        102.30        102.30        102.30        102.50            -0.20            1             100           10230.00
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         26.30         26.30         26.30         26.30         26.30             0.00             0             0             0.00
EBL1STMF           EBL FIRST MUTUAL FUND                  4.80          4.20          4.70          4.80          4.70          4.80          4.70              0.10             11            30544         146261.20
EBLNRBMF           EBL NRB MUTUAL FUND                    4.80          4.20          4.80          4.80          4.80          4.80          4.80              0.00             0             0             0.00
ECABLES            EASTERN CABLES LIMITED                 188.00        100.00        138.40        138.30        138.30        138.30        138.40            -0.10            1             24            3319.20
EHL                EASTERN HOUSING LIMITED                42.10         31.20         34.10         34.10         34.10         34.10         34.10             0.00             6             2200          75020.00
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            80.20         44.00         48.70         49.00         47.40         47.60         48.70             -1.10            97            40092         1918007.40
ENVOYTEX           ENVOY TEXTILES LIMITED                 46.30         32.20         33.70         34.00         33.30         34.00         33.70             0.30             7             716           24210.00
EXIM1STMF          EXIM BANK 1ST MUTUAL FUND              6.00          4.50          5.50          5.50          5.50          5.50          5.50              0.00             0             0             0.00
EXIMBANK           EXPORT IMPORT BANK OF BD LTD           9.20          7.50          7.70          7.80          7.70          7.70          7.70              0.00             42            69150         535998.50
FAMILYTEX          FAMILYTEX (BD) LTD.                    12.50         8.00          8.80          8.80          8.60          8.60          8.70              -0.10            91            110574        956331.90
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           33.70         22.10         29.40         29.80         28.80         28.90         29.40             -0.50            147           83854         2440542.80
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      11.90         8.30          8.40          8.90          8.40          8.40          8.40              0.00             10            6203          52106.30
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          8.60          8.50          8.50          8.70              -0.20            2             17            144.60
FBFIF              FIRST BANGLADESH FIXED INCOME FUND     6.00          5.30          6.00          6.00          6.00          6.00          6.00              0.00             1             10902         65412.00
FEDERALINS         FEDERAL INSURANCE COMPANY LTD          13.30         8.10          8.90          8.80          8.70          8.80          8.90              -0.10            7             6709          58468.30
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  26.80         16.10         23.90         25.20         24.60         24.80         23.90             0.90             47            26953         672521.60
FINEFOODS          FINE FOODS LIMITED                     9.30          7.00          7.50          8.00          7.50          7.80          7.50              0.30             2             550           4300.00
FIRSTFIN           FIRST FINANCE LIMITED                  12.80         6.00          6.40          6.50          6.50          6.50          6.40              0.10             1             500           3250.00
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         9.20          7.80          7.90          8.00          7.90          7.90          7.90              0.00             21            16210         128949.80
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           19.50         11.20         16.30         16.40         16.00         16.10         16.30             -0.20            39            30233         489382.70
FUWANGFOOD         FU-WANG FOODS LIMITED                  17.30         12.00         13.30         13.20         13.10         13.20         13.30             -0.10            21            17738         233892.70
GBBPOWER           GBB POWER LTD.                         19.20         13.80         14.00         14.10         14.00         14.10         14.00             0.10             53            28153         394512.00
GENNEXT            GENERATION NEXT FASHIONS LTD.          11.00         7.40          7.60          7.60          7.40          7.40          7.40              0.00             46            69981         520130.80
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    31.10         22.70         27.90         27.60         27.00         27.10         27.90             -0.80            23            26769         729853.20
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         45.60         33.50         35.00         36.00         35.40         35.50         35.00             0.50             17            7190          255896.00
GOLDENSON          GOLDEN SON LIMITED                     32.80         21.00         24.50         24.60         23.60         23.80         24.50             -0.70            91            55941         1345937.30
GP                 GRAMEENPHONE LIMITED                   273.00        226.00        254.40        256.00        253.60        253.90        254.40            -0.50            62            9615          2445644.50
GPHISPAT           GPH ISPAT LTD.                         59.00         26.30         31.10         31.00         29.90         30.10         31.10             -1.00            206           198003        6037895.50
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         86.00         53.10         60.40         66.40         60.00         65.40         60.40             5.00             23            3159          201746.30
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            10.80         9.40          10.60         10.50         10.20         10.40         10.60             -0.20            14            22198         232493.60
GREENDELMF         GREEN DELTA MUTUAL FUND                5.50          4.20          4.80          4.90          4.70          4.90          4.80              0.10             8             6675          32047.50
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         12.30         12.20         12.00         12.10         12.30             -0.20            23            8676          104819.70
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         64.90         38.20         46.10         47.90         46.40         46.60         46.10             0.50             58            15453         726281.30
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         617.00        480.30        521.00        519.60        516.20        518.50        521.00            -2.50            4             490           254044.00
HFL                HAMID FABRICS LTD.                     21.90         13.00         17.80         18.50         17.80         17.90         17.80             0.10             78            55206         1005504.90
HRTEX              H.R.TEXTILE MILLS LIMITED              25.50         17.00         24.00         25.00         23.80         24.60         24.00             0.60             13            16825         405757.50
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            34.20         27.10         29.00         29.00         29.00         29.00         29.00             0.00             0             0             0.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           1000.00       900.00        933.00        940.00        932.00        938.00        933.00            5.00             8             55            51580.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           240.00        136.60        226.00        240.00        223.50        238.30        226.00            12.30            28            5733          1306510.00
ICB                INVESTMENT CORP OF BANGLADESH          111.50        90.00         95.60         97.80         95.70         97.00         95.60             1.40             6             500           48265.00
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          7.50          7.60          7.60          7.60          7.50              0.10             1             500           3800.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           4.50          4.10          4.40          4.40          4.40          4.40          4.40              0.00             9             18000         79200.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            5.20          4.30          5.00          5.00          5.00          5.00          5.00              0.00             3             1210          6050.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                6.80          5.70          6.30          6.30          6.30          6.30          6.30              0.00             3             1250          7875.00
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 6.60          5.70          6.00          6.00          6.00          6.00          6.00              0.00             0             0             0.00
IDLC               IDLC FINANCE LIMITED                   65.30         46.80         53.30         53.30         53.10         53.20         53.30             -0.10            5             333           17718.50
IFADAUTOS          IFAD AUTOS LIMITED                     102.80        74.00         82.90         83.50         82.40         82.60         82.90             -0.30            17            1501          124218.00
IFIC               INTL FINANCE INV & COMM BANK           21.80         15.20         15.50         15.60         15.40         15.60         15.50             0.10             10            5946          92420.40
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              4.70          3.90          4.70          4.60          4.50          4.50          4.70              -0.20            12            5122          23289.70
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             6.70          5.80          6.30          6.20          6.10          6.10          6.30              -0.20            18            40085         246188.50
ILFSL              INT'L LEASING & FINANCIAL SERV         11.70         7.20          7.50          7.60          7.50          7.50          7.50              0.00             13            7085          53147.00
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             12.30         8.90          9.60          10.00         9.80          10.00         9.60              0.40             19            8672          86390.00
INTECH             INTECH LIMITED                         15.60         10.00         11.10         11.70         11.20         11.20         11.10             0.10             17            7023          78909.60
IPDC               IPDC OF BANGLADESH LIMITED             33.00         18.20         24.60         24.60         23.90         24.00         24.60             -0.60            15            12648         306428.70
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         28.00         20.80         25.60         26.10         25.70         25.80         25.60             0.20             60            104763        2714606.50
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         16.90         11.70         12.10         12.20         12.10         12.10         12.10             0.00             6             1769          21514.50
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          12.10         12.10         12.10         12.10         12.10             0.00             0             0             0.00
ITC                IT CONSULTANTS LIMITED                 83.50         32.50         53.00         53.10         52.40         52.50         53.00             -0.50            103           34077         1792967.40
JAMUNABANK         JAMUNA BANK LIMITED                    13.60         11.00         11.40         11.50         11.20         11.40         11.40             0.00             15            13973         158439.80
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             205.00        140.10        176.10        179.00        176.40        177.10        176.10            1.00             9             1640          290406.00
JANATAINS          JANATA INSURANCE COMPANY LTD           12.80         9.00          9.50          9.50          9.50          9.50          9.50              0.00             0             0             0.00
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    172.30        145.00        147.30        150.00        150.00        150.00        147.30            2.70             2             220           33000.00
KAY&QUE            KAY & QUE (BANGLADESH) LTD             29.50         16.00         22.30         22.30         22.30         22.30         22.30             0.00             0             0             0.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  27.20         14.20         26.20         26.70         25.30         25.40         26.20             -0.80            147           144429        3743018.30
KDSALTD            KDS ACCESSORIES LTD.                   93.50         52.80         57.90         58.00         56.20         56.30         57.90             -1.60            76            90090         5198074.90
KEYACOSMET         KEYA COSMETICS LIMITED                 16.30         10.90         11.40         11.50         11.40         11.40         11.40             0.00             226           409971        4678269.40
KOHINOOR           KOHINOOR CHEMICAL CO (BD) LTD          406.00        320.00        360.50        345.00        345.00        345.00        360.50            -15.50           1             5             1725.00
KPCL               KHULNA POWER COMPANY LIMITED           80.20         63.60         64.20         64.30         63.60         63.80         64.20             -0.40            76            24388         1556654.00
KPPL               KHULNA PRINTING & PACKAGING LTD.       15.40         8.20          9.10          8.80          8.80          8.80          9.10              -0.30            4             4000          35200.00
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           86.50         55.30         75.70         76.70         74.40         74.70         75.70             -1.00            403           143033        10730941.50
LANKABAFIN         LANKABANGLA FINANCE LIMITED            43.00         26.50         27.60         27.70         27.30         27.40         27.60             -0.20            117           70457         1934277.10
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                36.00         24.00         28.30         29.70         28.50         28.70         28.30             0.40             28            14400         415910.00
LIBRAINFU          LIBRA INFUSIONS LIMITED                745.00        316.40        625.00        610.00        590.00        610.00        625.00            -15.00           3             110           66900.00
LINDEBD            LINDE BANGLADESH LIMITED               1496.00       1061.00       1411.00       1413.00       1400.00       1401.60       1411.00           -9.40            9             120           168415.50
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            5.90          4.80          5.40          5.40          5.40          5.40          5.40              0.00             0             0             0.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         10.40         6.10          6.90          6.90          6.80          6.80          6.90              -0.10            19            31703         216180.40
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.00         15.00         16.10         16.20         16.00         16.00         16.10             -0.10            17            11973         192616.00
MARICO             MARICO BANGLADESH LIMITED              1454.00       1220.10       1298.30       1298.30       1298.30       1298.30       1298.30           0.00             0             0             0.00
MATINSPINN         MATIN SPINNING MILLS LTD.              42.50         37.10         38.50         39.60         38.30         38.50         38.50             0.00             3             414           15894.40
MBL1STMF           MBL 1ST MUTUAL FUND                    7.20          5.10          5.20          5.20          5.20          5.20          5.20              0.00             0             0             0.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            112.90        80.00         82.00         82.00         82.00         82.00         82.00             0.00             0             0             0.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          68.90         49.00         53.20         51.90         50.50         51.70         53.20             -1.50            2             437           22607.50
MERCANBANK         MERCANTILE BANK LIMITED                11.40         8.60          9.70          9.80          9.60          9.70          9.70              0.00             7             11279         109158.40
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          8.40          8.00          8.20          8.10              0.10             14            8479          68784.90
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   29.00         15.40         18.30         18.50         18.00         18.00         18.30             -0.30            33            23678         430151.90
MICEMENT           M.I. CEMENT FACTORY LTD.               85.30         72.00         74.10         74.30         73.80         74.00         74.10             -0.10            25            4971          367956.60
MIDASFIN           MIDAS FINANCING LIMITED                19.30         14.50         15.00         15.00         15.00         15.00         15.00             0.00             0             0             0.00
MIRACLEIND         MIRACLE INDUSTRIES LIMITED             40.60         24.00         29.20         30.00         28.60         29.00         29.20             -0.20            18            11103         323957.10
MITHUNKNIT         MITHUN KNITTING AND DYEING             66.50         52.80         58.70         59.60         57.30         58.00         58.70             -0.70            22            14180         840406.00
MJLBD              MJL BANGLADESH LIMITED                 114.90        82.90         96.20         96.50         95.10         95.70         96.20             -0.50            52            7534          723418.20
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           45.20         34.10         38.00         38.00         38.00         38.00         38.00             0.00             0             0             0.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               184.50        133.20        167.40        169.00        167.30        168.00        167.40            0.60             34            3660          614803.00
MTB                MUTUAL TRUST BANK LIMITED              19.80         14.00         16.10         16.20         16.20         16.20         16.10             0.10             2             2000          32400.00
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         45.40         47.50         45.50         45.50         45.40             0.10             37            16964         787262.60
NBL                NATIONAL BANK LIMITED                  10.10         7.90          7.90          8.00          7.90          7.90          7.90              0.00             70            72818         576786.10
NCCBANK            N C C BANK LIMITED                     10.20         8.20          8.40          8.50          8.40          8.40          8.40              0.00             34            55620         468520.50
NCCBLMF1           NCCBL MUTUAL FUND-1                    6.90          4.60          5.20          5.20          5.20          5.20          5.20              0.00             0             0             0.00
NFML               NATIONAL FEED MILL LTD.                22.90         15.50         19.10         19.20         18.70         18.80         19.10             -0.30            62            50844         963343.30
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         45.30         26.40         28.10         28.50         28.10         28.50         28.10             0.40             2             800           22600.00
NITOLINS           NITOL INSURANCE COMPANY LTD            27.80         19.80         20.00         20.00         20.00         20.00         20.00             0.00             1             100           2000.00
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         83.10         83.50         82.00         82.00         83.10             -1.10            9             3610          300970.00
NTC                NATIONAL TEA COMPANY LIMITED           635.00        501.00        501.50        501.10        501.10        501.10        501.50            -0.40            1             10            5011.00
OAL                OLYMPIC ACCESSORIES LTD.               38.40         23.20         27.50         28.10         27.30         27.40         27.50             -0.10            388           307132        8498888.90
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             354.00        246.40        347.20        350.00        346.00        346.60        347.20            -0.60            14            42207         14645187.00
ONEBANKLTD         ONE BANK LIMITED                       16.70         11.90         12.40         12.50         12.40         12.40         12.40             0.00             18            33702         418104.80
ORIONINFU          ORION INFUSION LIMITED                 78.10         51.10         69.70         74.50         72.00         72.90         69.70             3.20             84            20862         1526271.40
ORIONPHARM         ORION PHARMA LTD.                      44.80         33.40         36.70         37.40         36.10         37.10         36.70             0.40             86            46859         1739496.10
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       33.80         24.50         26.40         26.40         26.40         26.40         26.40             0.00             0             0             0.00
PADMAOIL           PADMA OIL COMPANY LIMITED              198.90        161.50        180.70        182.00        179.60        181.80        180.70            1.10             29            3151          569179.20
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            14.40         10.50         11.60         11.40         10.50         11.40         11.60             -0.20            3             25            273.30
PENINSULA          PENINSULA CHITTAGONG LIMITED           19.20         14.00         15.60         15.60         15.30         15.30         15.60             -0.30            13            5716          88385.60
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         17.50         13.50         14.60         14.60         14.60         14.60         14.60             0.00             0             0             0.00
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           4.70          4.10          4.50          4.40          4.40          4.40          4.50              -0.10            3             1500          6600.00
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         15.60         15.90         15.90         15.90         15.60             0.30             1             176           2798.40
PHPMF1             PHP FIRST MUTUAL FUND                  4.70          4.00          4.40          4.40          4.30          4.40          4.40              0.00             26            38991         170921.30
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          8.60          8.50          8.60          8.50              0.10             20            10915         93815.50
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         4.50          4.00          4.30          4.40          4.30          4.30          4.30              0.00             14            29102         125618.60
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         87.90         69.30         73.30         72.50         70.00         70.00         73.30             -3.30            7             5129          371588.50
POWERGRID          POWER GRID COMPANY OF BD LTD.          64.90         46.00         58.90         58.30         57.70         57.90         58.90             -1.00            18            4433          257185.30
PRAGATIINS         PRAGATI INSURANCE LIMITED              28.60         21.80         22.50         22.50         22.50         22.50         22.50             0.00             0             0             0.00
PRAGATILIF         PRAGATI LIFE INSURANCE LTD.            165.40        103.10        146.80        148.60        147.90        148.00        146.80            1.20             8             3282          487529.00
PREMIERBAN         THE PREMIER BANK LIMITED               9.00          6.80          6.90          7.00          6.90          6.90          6.90              0.00             29            28040         193581.90
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           105.10        74.00         92.80         93.90         89.60         92.50         92.80             -0.30            10            3410          318645.00
PREMIERLEA         PREMIER LEASING & FINANCE LTD          11.40         7.50          8.30          8.80          7.80          8.80          8.30              0.50             47            62347         538158.30
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             4.80          4.30          4.70          4.60          4.60          4.60          4.70              -0.10            3             1500          6900.00
PRIMEBANK          PRIME BANK LIMITED                     18.40         13.10         15.00         15.00         15.00         15.00         15.00             0.00             1             245           3675.00
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         13.30         7.70          8.20          8.30          8.00          8.00          8.20              -0.20            27            28096         226412.60
PRIMEINSUR         PRIME INSURANCE COMPANY LTD            17.20         12.60         13.30         12.80         12.80         12.80         13.30             -0.50            1             10            128.00
PRIMELIFE          PRIME ISLAMI LIFE INSURANCE            76.10         36.00         60.30         60.00         58.00         58.70         60.30             -1.60            21            4044          237640.00
PRIMETEX           PRIME TEXTILE SPINNING MILLS           19.90         14.50         18.00         18.50         18.50         18.50         18.00             0.50             1             1             18.50
PROGRESLIF         PROGRESSIVE LIFE INS. CO. LTD          58.00         55.00         58.00         58.00         58.00         58.00         58.00             0.00             0             0             0.00
PROVATIINS         PROVATI INSURANCE CO. LTD              16.00         11.10         13.70         13.70         13.70         13.70         13.70             0.00             0             0             0.00
PTL                PARAMOUNT TEXTILE LIMITED              19.90         14.00         19.40         19.50         18.90         19.10         19.40             -0.30            75            45324         869409.00
PUBALIBANK         PUBALI BANK LIMITED                    22.10         15.50         17.80         18.00         17.70         17.90         17.80             0.10             12            8227          147193.50
QSMDRYCELL         QUASEM DRYCELLS LIMITED                135.00        64.20         85.90         86.70         81.40         82.40         85.90             -3.50            288           85446         7138884.00
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            62.90         33.60         53.20         55.50         52.00         53.90         53.20             0.70             21            5402          287673.00
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              74.60         56.50         59.00         60.40         59.30         59.40         59.00             0.40             43            15282         911447.70
RANFOUNDRY         RANGPUR FOUNDRY LTD                    123.00        94.00         95.50         94.00         94.00         94.00         95.50             -1.50            1             350           32900.00
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     17.60         11.30         12.20         12.70         12.20         12.30         12.20             0.10             25            8101          100126.70
RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         1600.00       1500.00       1560.00       1560.00       1560.00       1560.00       1560.00           0.00             0             0             0.00
REGENTTEX          REGENT TEXTILE MILLS LTD.              24.30         10.80         13.20         13.60         13.10         13.50         13.20             0.30             154           104237        1405623.40
RELIANCE1          1ST SCHEME OF RELIANCE INS. MF         8.30          6.10          8.00          8.00          8.00          8.00          8.00              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         17.70         17.90         17.90             0.00             30            16130         287652.00
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   52.10         39.20         42.50         42.50         42.00         42.10         42.50             -0.40            60            15591         658156.40
RUPALIBANK         RUPALI BANK LIMITED                    38.00         25.60         28.70         28.70         28.70         28.70         28.70             0.00             0             0             0.00
RUPALIINS          RUPALI INSURANCE COMPANY LTD           19.40         11.30         13.00         12.80         12.50         12.60         13.00             -0.40            10            19575         246987.50
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         45.50         30.20         37.90         35.70         35.70         35.70         37.90             -2.20            1             100           3570.00
SAFKOSPINN         SAFKO SPINNING MILLS LTD               20.50         10.20         12.50         12.50         12.50         12.50         12.50             0.00             2             1000          12500.00
SAIFPOWER          SAIF POWERTEC LIMITED                  72.80         51.00         51.80         51.70         51.00         51.10         51.80             -0.70            177           84510         4334446.60
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               17.00         11.90         13.00         13.40         12.90         13.00         13.00             0.00             9             12840         167255.00
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               17.90         13.20         13.80         14.00         13.90         13.90         13.80             0.10             2             9535          132656.50
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         32.00         23.70         25.20         25.40         25.10         25.20         25.20             0.00             35            12610         318450.00
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            15.50         8.90          10.60         10.80         10.50         10.70         10.60             0.10             30            24877         265771.20
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         70.90         72.50         71.20         71.50         70.90             0.60             14            2710          194023.00
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         41.70         33.50         33.50         33.50         33.50         33.50         33.50             0.00             0             0             0.00
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           64.70         35.70         42.00         42.30         41.50         41.50         42.00             -0.50            43            18437         766981.80
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         9.60          7.50          9.40          9.40          9.40          9.40          9.40              0.00             0             0             0.00
SEMLLECMF          SEML LECTURE EQUITY MANAGEMENT FUND    12.00         8.00          9.70          9.70          9.70          9.70          9.70              0.00             0             0             0.00
SHAHJABANK         SHAHJALAL ISLAMI BANK LTD.             13.40         10.50         11.10         11.20         11.00         11.10         11.10             0.00             13            7276          80861.60
SHASHADNIM         SHASHA DENIMS LTD.                     42.20         34.00         34.60         34.80         34.10         34.20         34.60             -0.40            21            4510          155420.00
SHURWID            SHURWID INDUSTRIES LTD.                22.00         9.00          10.20         10.50         10.20         10.30         10.20             0.10             3             2500          25650.00
SIBL               SOCIAL ISLAMI BANK LIMITED             15.30         11.30         11.50         11.50         11.50         11.50         11.50             0.00             11            5454          62721.00
SIMTEX             SIMTEX INDUSTRIES LTD.                 23.40         17.50         22.50         22.60         21.90         22.00         22.50             -0.50            118           79729         1769568.00
SINGERBD           SINGER BANGLADESH LIMITED              191.90        139.00        148.90        149.00        148.30        148.50        148.90            -0.40            24            2896          430463.00
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          42.50         26.30         30.50         30.50         29.70         29.90         30.50             -0.60            35            26550         802127.50
SONARBAINS         SONAR BANGLA INSURANCE LTD.            16.40         13.00         13.90         13.00         13.00         13.00         13.90             -0.90            1             400           5200.00
SONARGAON          SONARGAON TEXTILES LIMITED             13.00         7.00          7.70          7.70          7.60          7.60          7.70              -0.10            6             5100          38959.80
SOUTHEASTB         SOUTHEAST BANK LIMITED                 17.80         13.40         15.30         15.40         15.00         15.30         15.30             0.00             20            27878         423345.80
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            12.00         8.10          8.40          8.50          8.40          8.40          8.40              0.00             9             4422          37344.80
SPCL               SHAHJIBAZAR POWER CO. LTD.             150.00        87.00         141.80        142.00        137.20        138.10        141.80            -3.70            124           23577         3287475.90
SPPCL              SUMMIT PURBANCHOL POWER COMPANY LTD.   61.00         39.00         40.40         40.90         40.50         40.50         40.40             0.10             17            2900          117745.00
SQUARETEXT         SQUARE TEXTILES LIMITED                77.00         69.00         70.30         70.30         70.10         70.20         70.30             -0.10            2             9             631.70
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         274.00        245.00        260.50        261.00        259.40        259.60        260.50            -0.90            99            11071         2875904.80
STANCERAM          STANDARD CERAMIC INDS LIMITED          55.00         41.40         47.90         46.40         46.40         46.40         47.90             -1.50            1             850           39440.00
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          8.00          8.10          8.00          8.10          8.00              0.10             16            21372         172386.00
SUMITPOWER         SUMMIT POWER LIMITED                   43.80         31.60         31.90         32.50         32.00         32.20         31.90             0.30             58            27638         889521.10
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      38.50         26.10         28.60         28.30         28.20         28.30         28.60             -0.30            2             1084          30627.20
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          20.00         12.50         13.90         13.90         13.90         13.90         13.90             0.00             0             0             0.00
TALLUSPIN          TALLU SPINNING MILLS LIMITED           26.90         14.20         14.50         14.50         14.50         14.50         14.50             0.00             6             1300          18850.00
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         51.70         41.80         47.20         47.70         47.00         47.10         47.20             -0.10            51            41650         1969425.00
TOSRIFA            TOSRIFA INDUSTRIES LIMITED             25.10         12.70         24.50         24.50         23.50         23.90         24.50             -0.60            55            15952         383298.40
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.10          4.20          4.90          5.00          4.90          4.90          4.90              0.00             8             11189         54876.10
TRUSTBANK          TRUST BANK LIMITED                     24.40         15.10         18.10         18.10         18.00         18.00         18.10             -0.10            6             3520          63362.40
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     14.10         9.30          10.10         10.20         10.00         10.00         10.10             -0.10            24            12266         123945.50
UCB                UNITED COMMERCIAL BANK LTD.            22.30         15.10         16.80         17.00         16.80         16.80         16.80             0.00             26            7538          127301.30
UNIONCAP           UNION CAPITAL LIMITED                  17.30         10.20         11.40         11.80         11.10         11.20         11.40             -0.20            9             5301          59272.80
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            54.80         41.00         46.70         46.80         46.40         46.50         46.70             -0.20            17            5095          237229.50
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               8.20          4.40          6.50          6.70          6.40          6.40          6.50              -0.10            252           914733        5923248.10
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 175.30        140.20        146.40        146.40        142.30        142.60        142.80            -0.20            86            14999         2139685.50
USMANIAGL          USMANIA GLASS SHEET FAC LTD            97.00         77.00         80.00         80.00         79.90         80.00         80.00             0.00             5             277           22157.80
UTTARABANK         UTTARA BANK LIMITED                    23.00         16.50         19.70         19.70         19.70         19.70         19.70             0.00             3             370           7289.00
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         65.00         44.10         52.60         53.00         53.00         53.00         52.60             0.40             1             10            530.00
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        128.40        131.00        131.00        131.00        128.40            2.60             1             400           52400.00
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           26.90         21.60         22.00         22.20         21.90         22.00         22.00             0.00             26            9082          200557.00
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   26.50         16.50         17.10         17.70         17.10         17.10         17.10             0.00             27            23488         404830.20
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               24.50         16.10         22.00         23.80         23.80         23.80         22.00             1.80             1             5             119.00

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

Leave a Reply

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

*