Home | Breaking News | Chittagong Stock Exchange Limited MARKET SUMMARY

Chittagong Stock Exchange Limited MARKET SUMMARY

Date: 20 Jun 2016
CASPI (CSE All Share Price Index)    : 13436.9468       Issues Traded           : 239
Change in Index (Value)              :    -75.4556      Issues Gained           : 56
Change in Index (%)                  :    -0.5584       Issues Incurred Loss    : 141
CSE-30 Index                         : 12384.7974       Issues Remained Unchange: 42
Change in Index (%)                  :    -0.4285   
Change in Index (Value)              :    -53.2956  
CSCX (CSE Selective Categories Index): 8177.7736 
Change in Index (%)                  :    -0.5598   
Change in Index (Value)              :    -46.0338  
CSE 50 (Benchmark Index)       : 992.5586  
Change in Index (%)                  :    -0.6147   
Change in Index (Value)              :    -6.1388   
CSI (CSE SHARIAH Index)              : 955.9788  
Change in Index (%)                  :    -0.5292   
Change in Index (Value)              :    -5.0862   
Turnover in Value in Taka      : 191,260,395.10
Turnover in Volume             : 6845239
Contract Numbers               : 10361
Issued Capital in Taka         : 568,183,668,820.00
Closing Market Capital in Taka : 2,442,312,886,183.60
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         4.70           0.00         4384             13             20604.80
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               22.50        22.70          -0.20        31879            38             736182.20
21038    ABB1STMFAB BANK 1ST MUTUAL FUND                5.00         5.00           0.00         5000             1              25000.00
22002    ABBANK AB BANK LIMITED                         15.20        15.30          -0.10        89218            108            1357379.40
13003    ACI ADVANCED CHEMICAL INDUSTRIES               439.90       447.20         -7.30        1262             37             558808.00
13021    ACIFORMULA ACI FORMULATIONS LIMITED            148.00       152.10         -4.10        3050             22             464379.00
13031    ACMELABACME LABORATORIES LTD.                  114.90       115.80         -0.90        270659           1247           31278603.10
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          47.20        47.90          -0.70        13973            47             660529.60
13029    AFCAGROAFC AGRO BIOTECH LTD.                   59.80        60.90          -1.10        14014            28             847013.60
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            48.30        48.80          -0.50        5426             30             262619.20
24006    AGNISYSL AGNI SYSTEMS LIMITED                  17.50        17.60          -0.10        6391             14             111570.30
21032    AIBL1STIMF AIBL 1ST ISLAMIC MUTUAL FUND        6.70         6.40           0.30         200              1              1340.00
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           12.70        12.80          -0.10        73811            27             944509.70
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               18.70        19.00          -0.30        20856            29             394369.50
32021    AMANFEEDAMAN FEED LIMITED                      82.90        83.50          -0.60        16360            58             1361415.00
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         286.00       286.50         -0.50        80               5              22920.00
16003    ANWARGALV ANWAR GALVANIZING LIMITED            66.30        67.00          -0.70        15230            14             977012.50
14001    APEXFOODS APEX FOODS LIMITED                   118.10       116.40         1.70         3011             24             357057.70
17002    APEXFOOTAPEX FOOTWEAR LIMITED                  325.00       329.60         -4.60        10               1              3250.00
12004    APEXSPINN APEX SPINNING & KNITTING MILLS       87.10        86.00          1.10         50               1              4355.00
17001    APEXTANRY APEX TANNERY LIMITED                 136.00       133.60         2.40         11625            64             1577934.50
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        15.70        16.00          -0.30        67225            113            1059539.90
32002    ARAMIT ARAMIT LIMITED                          423.50       427.90         -4.40        704              7              298085.00
15005    ARAMITCEM ARAMIT CEMENT LIMITED                30.70        31.10          -0.40        17212            34             530966.30
12044    ARGONDENIMARGON DENIMS LIMITED                 23.50        24.00          -0.50        933              8              22045.50
11035    ASIAINS ASIA INSURANCE LIMITED                 12.00        12.10          -0.10        55               2              660.00
21044    ATCSLGFASIAN TIGER SANDHANI LIFE GROWTH FUND   8.00         8.20           -0.20        6036             8              48738.90
14018    BANGAS BANGAS LIMITED                          161.00       163.10         -2.10        891              12             143516.00
22022    BANKASIA BANK ASIA LIMITED                     15.50        15.50          0.00         5000             2              77500.00
20011    BARKAPOWERBARAKA POWER LIMITED                 28.40        28.40          0.00         8801             34             248396.60
17009    BATASHOE BATA SHOE COMPANY (BD) LIMITED        1151.50      1169.80        -18.30       154              6              178646.00
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       14.50        14.90          -0.40        100              1              1450.00
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            42.20        42.70          -0.50        73128            105            3124010.30
24004    BDCOM BDCOM ONLINE LIMITED                     22.00        22.10          -0.10        2399             9              52785.00
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       10.90        10.90          0.00         1412             4              15349.60
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               35.90        36.60          -0.70        51854            69             1876524.60
16017    BDWELDING BD WELDING ELECTRODES LIMITED        9.90         9.80           0.10         1200             4              11880.00
14021    BEACHHATCH BEACH HATCHERY  LTD.                9.40         9.50           -0.10        26427            12             249530.30
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         16.20        16.20          0.00         37075            34             602200.00
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    51.00        51.30          -0.30        10761            30             548372.60
32003    BEXIMCO BEXIMCO LIMITED                        23.80        23.90          -0.10        74971            145            1781622.60
11010    BGIC BD GENERAL INSURANCE COMPANY              13.90        13.80          0.10         1000             2              13866.70
11039    BNICLBANGLADESH NATIONAL INSURANCE COMPANY LIM 12.80        12.90          -0.10        49885            73             642271.60
22029    BRACBANK BRAC BANK LIMITED                     53.00        53.80          -0.80        1268             7              67289.80
32004    BSC BD SHIPPING CORPORATION LTD                337.30       341.10         -3.80        1231             122            416780.00
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       105.00       105.30         -0.30        14622            68             1535326.90
16032    BSRMLTDBANGLADESH STEEL RE-ROLLING MILLS LTD.  145.30       143.70         1.60         41571            201            5977926.50
16022    BSRMSTEEL BSRM STEELS LIMITED                  91.00        91.80          -0.80        10081            56             920816.50
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           81.00        81.30          -0.30        18400            35             1499736.60
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             6.20         6.30           -0.10        1000             6              6150.00
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         15.50        15.60          -0.10        34140            31             530461.00
22006    CITYBANK THE CITY BANK LIMITED                 21.60        21.60          0.00         5270             20             113786.80
12053    CNATEXC & A TEXTILES LTD.                      8.30         8.30           0.00         121107           50             1006351.20
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            82.40        82.30          0.10         427              4              35131.10
11029    CONTININS CONTINENTAL INSURANCE LIMITED        11.20        11.30          -0.10        57               2              635.70
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           252.10       253.00         -0.90        1730             33             434905.00
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        9.10         9.30           -0.20        34252            36             313717.70
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          21.70        22.00          -0.30        28802            43             630089.00
25018    DBH DELTA BRAC HOUSING FIN. CORP.              109.10       107.30         1.80         4600             6              501679.00
21023    DBH1STMF DBH FIRST MUTUAL FUND                 5.40         5.30           0.10         6500             5              34900.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         93.20        93.20          0.00         9069             53             847645.90
12023    DELTASPINN DELTA SPINNERS LIMITED              7.90         8.10           -0.20        12051            24             96378.10
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           49.10        49.10          0.00         490              1              24059.00
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          10.40        10.50          -0.10        9440             25             98597.00
22014    DHAKABANK DHAKA BANK LIMITED                   14.30        14.20          0.10         1719             7              24509.80
20019    DOREENPWRDOREEN POWER GENERATIONS AND SYSTEMS  64.00        66.70          -2.70        139028           325            9010595.90
12059    DSSLDRAGON SWEATER & SPINNING LTD.             10.90        10.70          0.20         20470            14             221469.00
22017    DUTCHBANGL DUTCH-BANGLA BANK LIMITED           102.10       102.30         -0.20        660              3              67400.00
22025    EBL EASTERN BANK LIMITED                       26.00        26.20          -0.20        251              3              6526.00
21018    EBL1STMF EBL FIRST MUTUAL FUND                 4.70         4.70           0.00         13565            10             63755.50
18002    EHL EASTERN HOUSING LIMITED                    34.40        34.10          0.30         5800             11             199110.00
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          46.20        46.60          -0.40        30919            63             1431761.70
12043    ENVOYTEXENVOY TEXTILES LIMITED                 33.30        34.00          -0.70        240              11             7993.00
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          7.70         7.70           0.00         143082           64             1103771.40
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   8.50         8.50           0.00         119051           84             1011350.90
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            28.40        28.50          -0.10        24494            56             696922.90
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    7.90         8.30           -0.40        12588            20             100561.50
10005    FAREASTLIF FAREAST ISLAMI LIFE INSURANCE       68.20        62.00          6.20         100              1              6820.00
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       8.50         8.70           -0.20        340              3              2890.00
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 26.10        25.80          0.30         7517             26             196304.80
14022    FINEFOODS FINE FOODS LIMITED                   7.50         7.30           0.20         1248             2              9360.00
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      7.90         7.90           0.00         67771            46             535610.00
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         15.80        15.90          -0.10        4153             12             65306.80
14017    FUWANGFOOD FU-WANG FOODS LIMITED               13.20        13.20          0.00         33774            36             440866.20
20014    GBBPOWERGBB POWER LTD.                         14.00        13.90          0.10         5074             17             70827.60
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           7.20         7.30           -0.10        54045            50             389284.00
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       27.00        27.10          -0.10        11070            26             299559.80
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             40.90        39.00          1.90         28080            50             1153041.50
16021    GOLDENSON GOLDEN SON LIMITED                   24.00        23.50          0.50         42100            81             1011346.20
26001    GP GRAMEENPHONE LIMITED                        252.10       252.50         -0.40        7795             44             1961227.40
16024    GPHISPATGPH ISPAT LTD.                         31.20        30.90          0.30         198810           265            6246245.80
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       62.70        62.10          0.60         1000             1              62700.00
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          10.50        10.30          0.20         5349             9              55644.50
21028    GREENDELMF GREEN DELTA MUTUAL FUND             4.90         4.80           0.10         2200             5              10780.00
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    11.90        12.10          -0.20        15096            28             180353.80
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      45.60        45.70          -0.10        1330             8              61616.00
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      515.00       518.50         -3.50        248              2              127720.00
12052    HFLHAMID FABRICS LTD.                          18.10        18.00          0.10         49489            71             887617.40
12024    HRTEX H.R.TEXTILE MILLS LIMITED                23.70        25.20          -1.50        25310            23             600996.00
40001    IBBLPBOND IBBL MUDARABA PERPETUAL BOND         940.00       940.00         0.00         25               6              23500.00
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           228.00       237.10         -9.10        7205             37             1675163.00
25001    ICB INVESTMENT CORP OF BANGLADESH              97.00        97.10          -0.10        575              5              55665.00
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         4.40         4.40           0.00         5228             21             23003.20
21019    ICBAMCL2ND ICB AMCL SECOND MUTUAL FUND         5.00         5.00           0.00         920              3              4600.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             6.30         6.30           0.00         500              1              3150.00
21042    ICBSONALI1ICB AMCL SONALI BANK LIMITED 1ST MUT 6.10         6.10           0.00         3000             1              18300.00
25002    IDLC IDLC FINANCE LIMITED                      53.20        54.00          -0.80        418              6              22258.00
16031    IFADAUTOSIFAD AUTOS LIMITED                    81.00        82.10          -1.10        10600            54             861275.40
22010    IFIC INTL FINANCE INV & COMM BANK              15.70        15.40          0.30         1594             6              25097.20
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            4.50         4.60           -0.10        723              4              3253.50
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          6.10         6.20           -0.10        3250             7              19825.00
25015    ILFSL INT'L LEASING & FINANCIAL SERV           7.30         7.40           -0.10        7532             16             55298.60
24005    INTECH INTECH LIMITED                          11.00        11.10          -0.10        15253            23             168073.00
25012    IPDC IPDC OF BANGLADESH LIMITED                23.70        23.60          0.10         11670            20             278104.40
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      26.00        26.50          -0.50        89006            64             2339769.00
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      12.20        12.10          0.10         4196             8              50967.80
11036    ISLAMIINS ISLAMI INSURANCE BANGLADESH LT       14.00        14.60          -0.60        526              2              7364.00
24009    ITCIT CONSULTANTS LIMITED                      51.40        52.00          -0.60        12049            65             620659.90
22028    JAMUNABANK JAMUNA BANK LIMITED                 11.40        11.40          0.00         12293            15             140150.00
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           175.70       177.00         -1.30        2135             26             376189.70
11005    JANATAINS JANATA INSURANCE COMPANY LTD         9.30         9.50           -0.20        927              3              8621.10
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     145.50       150.00         -4.50        100              1              14550.00
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  27.50        27.00          0.50         117858           163            3216716.40
16034    KDSALTDKDS ACCESSORIES LTD.                    55.70        56.00          -0.30        10997            23             613762.00
13017    KEYACOSMET KEYA COSMETICS LIMITED              11.70        11.80          -0.10        296002           197            3465013.50
20010    KPCL KHULNA POWER COMPANY LIMITED              62.60        62.90          -0.30        13694            38             858682.10
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           8.90         9.00           -0.10        10299            13             91685.00
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        71.90        73.20          -1.30        91413            297            6574001.30
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         26.90        27.10          -0.20        74403            91             2012711.80
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             27.50        28.00          -0.50        7394             26             205603.60
20013    LINDEBDLINDE BANGLADESH LIMITED                1409.70      1408.70        1.00         30               2              42290.00
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      6.70         6.80           -0.10        18346            22             124460.40
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            16.50        16.30          0.20         16978            21             275032.10
12048    MATINSPINNMATIN SPINNING MILLS LTD.            38.40        38.30          0.10         414              3              15899.00
21033    MBL1STMF MBL 1ST MUTUAL FUND                   5.10         5.20           -0.10        7500             2              38250.00
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       50.60        50.20          0.40         350              4              17440.00
22023    MERCANBANK MERCANTILE BANK LIMITED             9.80         9.70           0.10         13727            21             133851.90
12035    METROSPIN METRO SPINNING LIMITED               8.00         8.10           -0.10        8574             19             68602.00
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      17.90        17.90          0.00         20475            27             367576.60
15010    MICEMENT M.I. CEMENT FACTORY LTD.              73.10        73.60          -0.50        2846             44             208279.10
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          27.80        28.30          -0.50        49               2              1362.20
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          56.50        57.40          -0.90        10700            24             605304.50
20012    MJLBD MJL BANGLADESH LIMITED                   95.50        95.70          -0.20        3805             53             363992.70
23001    MONNOCERA MONNO CERAMIC INDUSTRIES LTD         37.00        38.00          -1.00        500              4              18510.00
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            166.50       167.90         -1.40        2911             21             485749.90
22018    MTBMUTUAL TRUST BANK LIMITED                   16.10        16.20          -0.10        925              5              14892.50
16023    NAVANACNG NAVANA CNG LIMITED                   45.20        45.00          0.20         9418             13             422581.70
22003    NBL NATIONAL BANK LIMITED                      7.90         7.90           0.00         199083           94             1562541.20
22016    NCCBANK N C C BANK LIMITED                     8.30         8.30           0.00         31964            43             267115.10
32020    NFMLNATIONAL FEED MILL LTD.                    20.10        19.00          1.10         284558           396            5640947.70
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           28.00        28.30          -0.30        2000             2              56050.00
11021    NITOLINS NITOL INSURANCE COMPANY LTD           21.40        20.00          1.40         58680            24             1244637.00
11032    NORTHRNINS NORTHERN GENERAL INSURANCE CO.      14.30        14.00          0.30         42               2              602.00
32005    NPOLYMAR NATIONAL POLYMER IND LTD              82.80        84.80          -2.00        491              2              40679.30
16033    OALOLYMPIC ACCESSORIES LTD.                    26.30        26.60          -0.30        192039           227            5066991.40
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             344.10       345.30         -1.20        20               1              6882.00
22021    ONEBANKLTD ONE BANK LIMITED                    12.30        12.40          -0.10        39439            27             489115.70
13008    ORIONINFU ORION INFUSION LIMITED               71.00        74.10          -3.10        23910            68             1712191.00
13027    ORIONPHARMORION PHARMA LTD.                    36.60        36.70          -0.10        4411             51             161152.60
10011    PADMALIFEPADMA ISLAMI LIFE INSURANCE LTD.      23.70        25.20          -1.50        996              2              23555.60
20002    PADMAOIL PADMA OIL COMPANY LIMITED             182.00       180.70         1.30         4954             45             901567.30
11027    PARAMOUNT PARAMOUNT INSURANCE CO. LTD          11.20        11.10          0.10         1000             1              11200.00
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          15.10        15.10          0.00         9374             46             141355.50
11002    PEOPLESINS PEOPLES INSURANCE COMPANY LTD.      14.10        14.40          -0.30        135              2              1908.00
21025    PF1STMF PHOENIX FIN. 1ST MUTUAL FUND           4.40         4.40           0.00         1650             4              7260.00
11013    PHENIXINS PHOENIX INSURANCE COMPANY LTD        19.80        18.00          1.80         175              2              3465.00
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.30         4.30           0.00         37092            36             159495.60
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           8.40         8.40           0.00         4771             19             40030.30
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.30         4.40           -0.10        15744            39             68019.20
10004    POPULARLIF POPULAR LIFE INSURANCE CO.LTD.      68.30        70.10          -1.80        3990             11             285633.50
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        57.80        59.00          -1.20        9372             13             543226.00
11011    PRAGATIINS PRAGATI INSURANCE LIMITED           21.40        22.50          -1.10        7                1              149.80
22031    PREMIERBAN THE PREMIER BANK LIMITED            6.90         6.90           0.00         19998            35             136451.20
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         89.40        92.50          -3.10        171              4              15300.20
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       8.40         8.30           0.10         23489            18             194051.80
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          4.70         4.60           0.10         1250             2              5825.00
22013    PRIMEBANK PRIME BANK LIMITED                   14.90        15.00          -0.10        4405             6              65526.00
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        8.00         8.10           -0.10        4100             8              32800.00
11016    PRIMEINSUR PRIME INSURANCE COMPANY LTD         13.00        12.80          0.20         844              3              10968.10
11037    PROVATIINS PROVATI INSURANCE CO. LTD           11.50        12.50          -1.00        1                1              11.50
12046    PTLPARAMOUNT TEXTILE LIMITED                   18.70        19.20          -0.50        95954            68             1838359.70
22007    PUBALIBANK PUBALI BANK LIMITED                 17.70        17.70          0.00         23948            31             439757.60
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             83.10        87.00          -3.90        32745            149            2768088.90
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         54.90        57.00          -2.10        3477             32             185999.00
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           58.60        59.00          -0.40        6638             34             389870.90
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       12.20        12.20          0.00         890              9              10855.20
12058    REGENTTEXREGENT TEXTILE MILLS LTD.             13.20        13.50          -0.30        90586            114            1211637.50
11033    REPUBLIC REPUBLIC INSURANCE COMPANY LTD        11.60        11.60          0.00         12130            3              140708.00
12038    RNSPIN R. N. SPINNING MILLS LIMITED            17.60        17.60          0.00         52134            48             935900.90
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  42.10        42.00          0.10         3147             10             132665.50
22005    RUPALIBANK RUPALI BANK LIMITED                 25.00        24.20          0.80         2100             6              52550.00
11001    RUPALIINS RUPALI INSURANCE COMPANY LTD         12.50        12.60          -0.10        4000             3              50050.00
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            12.50        12.50          0.00         8006             16             100278.00
18010    SAIFPOWERSAIF POWERTEC LIMITED                 49.20        51.10          -1.90        106061           255            5263525.10
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              13.10        13.00          0.10         7122             15             93615.50
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       24.60        25.00          -0.40        9200             64             227309.80
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          11.20        10.80          0.40         181410           170            2017102.70
18004    SAMORITA SAMORITA HOSPITAL LIMITED             70.90        70.60          0.30         446              6              31609.80
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      33.90        33.90          0.00         1185             7              40275.90
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           41.00        41.60          -0.60        18579            50             769337.20
21034    SEBL1STMF SOUTHEAST BANK 1ST MUTUAL FUND       9.40         9.40           0.00         160              2              1504.00
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          10.90        11.00          -0.10        24952            32             273660.40
12054    SHASHADNIMSHASHA DENIMS LTD.                   34.30        34.60          -0.30        1180             3              40474.00
16028    SHURWIDSHURWID INDUSTRIES LTD.                 10.20        10.00          0.20         4145             12             42829.00
22027    SIBL SOCIAL ISLAMI BANK LIMITED                11.60        11.70          -0.10        9428             19             109384.80
12057    SIMTEXSIMTEX INDUSTRIES LTD.                   22.80        22.80          0.00         207687           204            4770512.20
16019    SINGERBD SINGER BANGLADESH LIMITED             148.50       148.80         -0.30        1970             21             293496.90
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       29.70        29.50          0.20         4400             11             129647.00
11024    SONARBAINS SONAR BANGLA INSURANCE LTD.         13.00        13.00          0.00         40               1              520.00
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              15.10        15.30          -0.20        12007            29             180715.70
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         8.60         8.50           0.10         7520             13             64320.00
20017    SPCLSHAHJIBAZAR POWER CO. LTD.                 139.10       134.60         4.50         29542            115            4094245.00
20015    SPPCLSUMMIT PURBANCHOL POWER COMPANY LTD.      40.10        40.30          -0.20        3872             21             155792.40
12034    SQUARETEXT SQUARE TEXTILES LIMITED             70.20        70.50          -0.30        959              6              67297.20
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      260.00       260.80         -0.80        18239            99             4741057.60
23003    STANCERAM STANDARD CERAMIC INDS LIMITED        46.00        46.70          -0.70        100              2              4600.00
11031    STANDARINS STANDARD INSURANCE LIMITED          10.60        10.50          0.10         538              2              5702.80
22020    STANDBANKL STANDARD BANK LIMITED               8.10         8.10           0.00         20056            28             161752.00
20004    SUMITPOWER SUMMIT POWER LIMITED                31.90        32.20          -0.30        20567            48             660118.70
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    27.40        27.60          -0.20        47               2              1287.10
11030    TAKAFULINS TAKAFUL ISLAMI INSURANCE LTD.       12.80        14.20          -1.40        1181             1              15116.80
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         14.30        14.50          -0.20        7001             14             100484.30
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        46.90        47.60          -0.70        41569            66             1952293.30
12056    TOSRIFATOSRIFA INDUSTRIES LIMITED              25.00        24.90          0.10         35029            133            885292.80
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           4.90         4.90           0.00         11467            14             56208.30
22032    TRUSTBANK TRUST BANK LIMITED                   17.50        17.80          -0.30        1294             9              22641.00
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      10.10        9.90           0.20         9132             26             91476.00
22004    UCBUNITED COMMERCIAL BANK LTD.                 16.50        16.70          -0.20        53925            80             893383.40
25013    UNIONCAP UNION CAPITAL LIMITED                 11.10        11.20          -0.10        9227             16             102613.60
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           45.60        46.00          -0.40        7585             17             346296.00
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             6.30         6.40           -0.10        1199701          462            7554504.70
20018    UPGDCLUNITED POWER GENERATION & DISTRIBUTION C 143.90       143.10         0.80         19561            91             2818933.00
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          75.00        80.00          -5.00        22               1              1650.00
22024    UTTARABANK UTTARA BANK LIMITED                 19.70        19.90          -0.20        1527             7              30081.90
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       51.30        51.70          -0.40        698              4              35831.80
13015    WATACHEMWATA CHEMICALS LTD.                    125.00       131.20         -6.20        6                1              750.00
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         22.00        22.00          0.00         7660             34             168274.40
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 16.90        17.00          -0.10        48376            30             842539.80
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               21.60        21.60          0.00         37               3              798.50

------------------------------------------------------------------------------------------------------------------------------------------
 
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
FAREASTLIF         68.20      62.00          6.20            10.0000
PHENIXINS          19.80      18.00          1.80            10.0000
NITOLINS           21.40      20.00          1.40            7.0000
NFML               20.10      19.00          1.10            5.7895
GHCL               40.90      39.00          1.90            4.8718
AIBL1STIMF         6.70       6.40           0.30            4.6875
SALVOCHEM          11.20      10.80          0.40            3.7037
SPCL               139.10     134.60         4.50            3.3432
RUPALIBANK         25.00      24.20          0.80            3.3058
FINEFOODS          7.50       7.30           0.20            2.7397

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
TAKAFULINS         12.80      14.20          -1.40           -9.8592
PROVATIINS         11.50      12.50          -1.00           -8.0000
USMANIAGL          75.00      80.00          -5.00           -6.2500
HRTEX              23.70      25.20          -1.50           -5.9524
PADMALIFE          23.70      25.20          -1.50           -5.9524
PRAGATIINS         21.40      22.50          -1.10           -4.8889
FAREASTFIN         7.90       8.30           -0.40           -4.8193
WATACHEM           125.00     131.20         -6.20           -4.7256
QSMDRYCELL         83.10      87.00          -3.90           -4.4828
ORIONINFU          71.00      74.10          -3.10           -4.1835

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
ACMELAB            31278603.10        270659          1247
DOREENPWR          9010595.90         139028          325
UNITEDAIR          7554504.70         1199701         462
LAFSURCEML         6574001.30         91413           297
GPHISPAT           6246245.80         198810          265
BSRMLTD            5977926.50         41571           201
NFML               5640947.70         284558          396
SAIFPOWER          5263525.10         106061          255
OAL                5066991.40         192039          227
SIMTEX             4770512.20         207687          204

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
UNITEDAIR          7554504.70         1199701         462
KEYACOSMET         3465013.50         296002          197
NFML               5640947.70         284558          396
ACMELAB            31278603.10        270659          1247
SIMTEX             4770512.20         207687          204
NBL                1562541.20         199083          94
GPHISPAT           6246245.80         198810          265
OAL                5066991.40         192039          227
SALVOCHEM          2017102.70         181410          170
EXIMBANK           1103771.40         143082          64

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
ACMELAB            31278603.10        270659          1247
UNITEDAIR          7554504.70         1199701         462
NFML               5640947.70         284558          396
DOREENPWR          9010595.90         139028          325
LAFSURCEML         6574001.30         91413           297
GPHISPAT           6246245.80         198810          265
SAIFPOWER          5263525.10         106061          255
OAL                5066991.40         192039          227
SIMTEX             4770512.20         207687          204
BSRMLTD            5977926.50         41571           201

------------------------------------------------------------
 
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                          Date: Jun 20 2016                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
1           GENERAL INSURANCE                                  133         131563          2161348.10           30                    23            7              9               7
2           TEXTILE N CLOTHING                                 1229        1105061         17593923.10          39                    39            11             17              11
3           PHARMA N CHEMICAL                                  2215        976410          52087045.70          23                    20            3              14              3
4           FOODS N ALLIED                                     217         111727          3135387.90           12                    11            3              5               3
5           CEMENT                                             385         112317          7491398.00           7                     8             2              4               2
6           ENG N ELECTRICAL                                   1575        799307          32613569.10          27                    29            8              13              8
7           LEATHR N FOOTWEAR                                  97          19183           1965434.10           5                     5             1              3               1
8           SERVICES N PROPERTY                                847         1347546         14305738.30          7                     7             2              3               2
9           PAPERS N PRINTING                                  34          16078           284310.20            4                     4             1              2               1
10          ENERGY                                             949         307135          23041864.20          17                    23            7              9               7
11          MUTUAL FUNDS                                       188         131718          669457.50            36                    17            6              5               6
12          BANK                                               844         949721          11636719.50          29                    26            5              16              5
13          CERAMIC                                            65          18911           542607.70            5                     6             1              4               1
16          ICT                                                192         96773           2319359.40           7                     6             0              6               0
17          LEASING N FINANCE                                  272         176875          3735777.00           22                    19            3              13              3
18          CORPORATE BOND                                     6           25              23500.00             2                     0             0              0               0
19          LIFE INSURANCE                                     80          15737           1222658.00           12                    9             3              3               3
20          TELECOMMUNICATION                                  112         22417           3496554.30           2                     3             1              1               1
30          MISCELLANEOUS                                      921         506735          12933743.00          13                    13            3              7               3

----------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                                                                         SECTOR WISE CONCENTRATION                                                                    
                                                                           Date: Jun 20 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                                               11636719.50            6.08               191754352679.50        23.26                                           .0061                                         32808.7513         -.60
CEMENT                                             7491398.00             3.92               50026832676.90         6.07                                            .0150                                         6334.3624          -1.34
CERAMIC                                            542607.70              .28                6711146763.00          .81                                             .0081                                         548.4850           -.63
ENERGY                                             23041864.20            12.05              92595341197.90         11.23                                           .0249                                         9483.9159          -.55
ENG N ELECTRICAL                                   32613569.10            17.05              51671295203.70         6.27                                            .0631                                         5934.5800          -.59
FOODS N ALLIED                                     3135387.90             1.64               40848047509.90         4.96                                            .0077                                         19192.6395         -.37
GENERAL INSURANCE                                  2161348.10             1.13               11345426143.10         1.38                                            .0191                                         4761.8557          -.27
ICT                                                2319359.40             1.21               3960969305.60          .48                                             .0586                                         7085.0000          -.84
LEASING N FINANCE                                  3735777.00             1.95               27808383176.40         3.37                                            .0134                                         15275.3931         -.55
LEATHR N FOOTWEAR                                  1965434.10             1.03               8690552321.50          1.05                                            .0226                                         6315.2943          -1.12
LIFE INSURANCE                                     1222658.00             .64                19797903008.90         2.40                                            .0062                                         79005.6922         .89
MISCELLANEOUS                                      12933743.00            6.76               45690170468.50         5.54                                            .0283                                         8349.3390          -.22
MUTUAL FUNDS                                       669457.50              .35                15741754450.80         1.91                                            .0043                                         4520.2777          .12
PAPERS N PRINTING                                  284310.20              .15                1463660428.60          .18                                             .0194                                         724.1668           -.60
PHARMA N CHEMICAL                                  52087045.70            27.23              156011859331.90        18.93                                           .0334                                         29745.8948         -.59
SERVICES N PROPERTY                                14305738.30            7.48               18545748813.30         2.25                                            .0771                                         1904.8083          -1.14
TELECOMMUNICATION                                  3496554.30             1.83               38594396155.00         4.68                                            .0091                                         1516.1871          -.17
TEXTILE N CLOTHING                                 17593923.10            9.20               37855183988.10         4.59                                            .0465                                         1916.1889          -.60

---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
		           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          4.70          4.70          4.70          4.70          4.70              0.00             13            4384          20604.80
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          11.90         7.30          8.10          8.10          8.10          8.10          8.10              0.00             0             0             0.00
6THICB             6TH ICB MUTUAL FUND                    65.50         58.10         62.00         62.00         62.00         62.00         62.00             0.00             0             0             0.00
7THICB             7TH ICB MUTUAL FUND                    110.00        100.00        110.00        110.00        110.00        110.00        110.00            0.00             0             0             0.00
8THICB             8TH ICB MUTUAL FUND                    80.10         60.30         67.00         67.00         67.00         67.00         67.00             0.00             0             0             0.00
AAMRATECH          AAMRA TECHNOLOGIES LTD.                28.30         21.00         22.70         23.40         22.50         22.50         22.70             -0.20            38            31879         736182.20
ABB1STMF           AB BANK 1ST MUTUAL FUND                5.30          4.50          5.00          5.00          5.00          5.00          5.00              0.00             1             5000          25000.00
ABBANK             AB BANK LIMITED                        21.80         14.80         15.30         15.40         15.10         15.20         15.30             -0.10            108           89218         1357379.40
ACI                ADVANCED CHEMICAL INDUSTRIES           600.00        439.20        447.20        446.50        439.20        439.90        447.20            -7.30            37            1262          558808.00
ACIFORMULA         ACI FORMULATIONS LIMITED               198.50        147.50        152.10        156.50        148.00        148.00        152.10            -4.10            22            3050          464379.00
ACMELAB            ACME LABORATORIES LTD.                 139.00        108.70        115.70        117.30        114.60        114.90        115.80            -0.90            1247          270659        31278603.10
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             59.20         46.50         47.90         47.60         47.10         47.20         47.90             -0.70            47            13973         660529.60
AFCAGRO            AFC AGRO BIOTECH LTD.                  76.00         56.20         60.90         61.10         59.20         59.80         60.90             -1.10            28            14014         847013.60
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              69.30         46.50         48.80         48.60         48.20         48.30         48.80             -0.50            30            5426          262619.20
AGNISYSL           AGNI SYSTEMS LIMITED                   24.80         16.00         17.60         17.60         17.40         17.50         17.60             -0.10            14            6391          111570.30
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           8.30          6.10          6.40          6.70          6.70          6.70          6.40              0.30             1             200           1340.00
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             16.10         12.10         12.80         12.80         12.70         12.70         12.80             -0.10            27            73811         944509.70
ALLTEX             ALLTEX INDUSTRIES LIMITED              33.40         17.10         19.00         19.50         18.50         18.70         19.00             -0.30            29            20856         394369.50
AMANFEED           AMAN FEED LIMITED                      92.00         42.00         83.50         83.90         82.60         82.90         83.50             -0.60            58            16360         1361415.00
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          360.00        265.00        286.50        287.00        285.00        286.00        286.50            -0.50            5             80            22920.00
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          214.90        188.50        192.70        192.70        192.70        192.70        192.70            0.00             0             0             0.00
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             34.80         20.50         28.20         28.20         28.20         28.20         28.20             0.00             0             0             0.00
ANWARGALV          ANWAR GALVANIZING LIMITED              95.00         60.00         67.00         68.00         63.00         66.30         67.00             -0.70            14            15230         977012.50
APEXFOODS          APEX FOODS LIMITED                     151.60        101.00        116.40        120.00        117.00        118.10        116.40            1.70             24            3011          357057.70
APEXFOOT           APEX FOOTWEAR LIMITED                  359.00        290.00        329.60        325.00        325.00        325.00        329.60            -4.60            1             10            3250.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         117.90        85.00         86.00         87.10         87.10         87.10         86.00             1.10             1             50            4355.00
APEXTANRY          APEX TANNERY LIMITED                   138.40        109.10        133.60        138.00        133.00        136.00        133.60            2.40             64            11625         1577934.50
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          20.20         14.90         16.40         16.40         15.60         15.70         16.00             -0.30            113           67225         1059539.90
ARAMIT             ARAMIT LIMITED                         543.00        360.30        427.90        426.00        408.50        423.50        427.90            -4.40            7             704           298085.00
ARAMITCEM          ARAMIT CEMENT LIMITED                  43.30         25.50         31.10         31.30         30.60         30.70         31.10             -0.40            34            17212         530966.30
ARGONDENIM         ARGON DENIMS LIMITED                   28.40         21.00         24.00         23.70         23.50         23.50         24.00             -0.50            8             933           22045.50
ASIAINS            ASIA INSURANCE LIMITED                 16.30         11.90         12.10         12.00         12.00         12.00         12.10             -0.10            2             55            660.00
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            18.30         11.50         13.30         13.30         13.30         13.30         13.30             0.00             0             0             0.00
ATCSLGF            ASIAN TIGER SANDHANI LIFE GROWTH FUND  8.40          6.50          8.20          8.10          8.00          8.00          8.20              -0.20            8             6036          48738.90
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        163.10        163.00        161.00        161.00        163.10            -2.10            12            891           143516.00
BANKASIA           BANK ASIA LIMITED                      18.00         13.50         15.50         15.50         15.50         15.50         15.50             0.00             2             5000          77500.00
BARKAPOWER         BARAKA POWER LIMITED                   33.60         27.70         28.40         28.70         28.00         28.40         28.40             0.00             34            8801          248396.60
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1430.00       1121.00       1169.80       1169.00       1140.00       1151.50       1169.80           -18.30           6             154           178646.00
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         14.90         14.50         14.50         14.50         14.90             -0.40            1             100           1450.00
BBS                BANGLADESH BUILDING SYSTEMS LTD.       43.30         30.30         42.70         43.30         42.00         42.20         42.70             -0.50            105           73128         3124010.30
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         22.10         22.70         22.00         22.00         22.10             -0.10            9             2399          52785.00
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.90         10.80         10.90         10.90         10.80         10.90         10.90             0.00             4             1412          15349.60
BDLAMPS            BANGLADESH LAMPS LIMITED               280.00        160.50        166.90        166.90        166.90        166.90        166.90            0.00             0             0             0.00
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.50         30.10         36.60         36.60         35.50         35.90         36.60             -0.70            69            51854         1876524.60
BDWELDING          BD WELDING ELECTRODES LIMITED          23.70         8.10          9.80          9.90          9.90          9.90          9.80              0.10             4             1200          11880.00
BEACHHATCH         BEACH HATCHERY  LTD.                   16.80         8.50          9.50          9.50          9.30          9.40          9.50              -0.10            12            26427         249530.30
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            20.00         14.30         16.20         16.50         16.00         16.20         16.20             0.00             34            37075         602200.00
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     57.00         44.20         51.30         51.30         50.30         51.00         51.30             -0.30            30            10761         548372.60
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         23.90         23.90         23.60         23.80         23.90             -0.10            145           74971         1781622.60
BGIC               BD GENERAL INSURANCE COMPANY           18.50         13.00         13.80         13.90         13.80         13.90         13.80             0.10             2             1000          13866.70
BIFC               BD INDUSTRIAL FINANCE CO. LTD          12.50         7.40          7.90          7.90          7.90          7.90          7.90              0.00             0             0             0.00
BNICL              BANGLADESH NATIONAL INSURANCE COMPANY  38.00         11.10         12.90         13.20         12.80         12.80         12.90             -0.10            73            49885         642271.60
BRACBANK           BRAC BANK LIMITED                      54.80         40.00         53.80         53.50         53.00         53.00         53.80             -0.80            7             1268          67289.80
BRACSCBOND         BRACB SUB. 25% CNVT. BONDS             950.00        900.00        950.00        950.00        950.00        950.00        950.00            0.00             0             0             0.00
BSC                BD SHIPPING CORPORATION LTD            385.00        281.00        341.10        340.10        336.00        337.30        341.10            -3.80            122           1231          416780.00
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    114.00        98.00         105.30        105.40        104.70        105.00        105.30            -0.30            68            14622         1535326.90
BSRMLTD            BANGLADESH STEEL RE-ROLLING MILLS LTD. 205.10        112.60        143.70        146.90        141.70        145.30        143.70            1.60             201           41571         5977926.50
BSRMSTEEL          BSRM STEELS LIMITED                    105.00        83.00         91.80         92.00         90.90         91.00         91.80             -0.80            56            10081         920816.50
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            95.70         79.30         81.30         81.60         80.10         81.00         81.30             -0.30            35            18400         1499736.60
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             8.90          6.00          6.30          6.20          6.10          6.20          6.30              -0.10            6             1000          6150.00
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          17.20         14.00         14.50         14.50         14.50         14.50         14.50             0.00             0             0             0.00
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           24.30         13.30         15.60         15.90         15.40         15.50         15.60             -0.10            31            34140         530461.00
CITYBANK           THE CITY BANK LIMITED                  24.40         19.90         21.60         21.70         21.40         21.60         21.60             0.00             20            5270          113786.80
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         16.30         10.10         10.70         10.70         10.70         10.70         10.70             0.00             0             0             0.00
CNATEX             C & A TEXTILES LTD.                    13.10         7.90          8.30          8.40          8.20          8.30          8.30              0.00             50            121107        1006351.20
CONFIDCEM          CONFIDENCE CEMENT LIMITED              92.00         70.00         82.30         82.40         81.80         82.40         82.30             0.10             4             427           35131.10
CONTININS          CONTINENTAL INSURANCE LIMITED          17.20         11.10         11.30         11.40         11.10         11.20         11.30             -0.10            2             57            635.70
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         339.50        247.20        253.00        252.50        251.00        252.10        253.00            -0.90            33            1730          434905.00
DACCADYE           THE DACCA DYEING & MFC. CO. LT         20.00         8.90          9.30          9.30          9.10          9.10          9.30              -0.20            36            34252         313717.70
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             28.00         18.00         22.00         22.60         21.40         21.70         22.00             -0.30            43            28802         630089.00
DBH                DELTA BRAC HOUSING FIN. CORP.          144.00        103.00        107.30        109.90        104.40        109.10        107.30            1.80             6             4600          501679.00
DBH1STMF           DBH FIRST MUTUAL FUND                  5.80          4.70          5.30          5.40          5.30          5.40          5.30              0.10             5             6500          34900.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           125.50        90.00         93.20         94.00         91.50         93.20         93.20             0.00             53            9069          847645.90
DELTASPINN         DELTA SPINNERS LIMITED                 12.10         7.40          8.10          8.10          7.90          7.90          8.10              -0.20            24            12051         96378.10
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         59.00         46.30         49.10         49.10         49.10         49.10         49.10             0.00             1             490           24059.00
DESHBANDHU         DESHBANDHU POLYMER LIMITED             14.20         9.90          10.50         10.60         10.40         10.40         10.50             -0.10            25            9440          98597.00
DHAKABANK          DHAKA BANK LIMITED                     20.50         13.40         14.20         14.30         14.20         14.30         14.20             0.10             7             1719          24509.80
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         66.70         67.50         63.80         64.00         66.70             -2.70            325           139028        9010595.90
DSSL               DRAGON SWEATER & SPINNING LTD.         21.00         10.00         10.70         10.90         10.70         10.90         10.70             0.20             14            20470         221469.00
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         102.30        102.50        102.00        102.10        102.30            -0.20            3             660           67400.00
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         26.20         26.00         26.00         26.00         26.20             -0.20            3             251           6526.00
EBL1STMF           EBL FIRST MUTUAL FUND                  4.80          4.20          4.70          4.70          4.70          4.70          4.70              0.00             10            13565         63755.50
EBLNRBMF           EBL NRB MUTUAL FUND                    4.80          4.20          4.70          4.70          4.70          4.70          4.70              0.00             0             0             0.00
ECABLES            EASTERN CABLES LIMITED                 188.00        100.00        137.20        137.20        137.20        137.20        137.20            0.00             0             0             0.00
EHL                EASTERN HOUSING LIMITED                42.10         31.20         34.10         34.50         34.00         34.40         34.10             0.30             11            5800          199110.00
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            80.20         44.00         46.60         47.10         46.10         46.20         46.60             -0.40            63            30919         1431761.70
ENVOYTEX           ENVOY TEXTILES LIMITED                 46.30         32.20         34.00         33.70         32.80         33.30         34.00             -0.70            11            240           7993.00
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             64            143082        1103771.40
FAMILYTEX          FAMILYTEX (BD) LTD.                    12.50         8.00          8.50          8.60          8.40          8.50          8.50              0.00             84            119051        1011350.90
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           33.70         22.10         28.50         28.70         28.30         28.40         28.50             -0.10            56            24494         696922.90
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      11.90         7.90          8.30          8.20          7.90          7.90          8.30              -0.40            20            12588         100561.50
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          81.50         61.20         62.00         68.20         68.20         68.20         62.00             6.20             1             100           6820.00
FASFIN             FAS FINANCE & INVESTMENT LTD           13.40         8.50          8.50          8.50          8.50          8.50          8.50              0.00             0             0             0.00
FBFIF              FIRST BANGLADESH FIXED INCOME FUND     6.00          5.30          6.00          6.00          6.00          6.00          6.00              0.00             0             0             0.00
FEDERALINS         FEDERAL INSURANCE COMPANY LTD          13.30         8.10          8.70          8.50          8.50          8.50          8.70              -0.20            3             340           2890.00
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  26.80         16.10         25.80         26.60         25.90         26.10         25.80             0.30             26            7517          196304.80
FINEFOODS          FINE FOODS LIMITED                     9.30          7.00          7.30          7.50          7.50          7.50          7.30              0.20             2             1248          9360.00
FIRSTFIN           FIRST FINANCE LIMITED                  12.80         6.00          6.30          6.30          6.30          6.30          6.30              0.00             0             0             0.00
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         9.20          7.80          7.90          8.00          7.80          7.90          7.90              0.00             46            67771         535610.00
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           19.50         11.20         15.90         15.80         15.60         15.80         15.90             -0.10            12            4153          65306.80
FUWANGFOOD         FU-WANG FOODS LIMITED                  17.30         12.00         13.20         13.20         13.00         13.20         13.20             0.00             36            33774         440866.20
GBBPOWER           GBB POWER LTD.                         19.20         13.80         13.90         14.00         13.80         14.00         13.90             0.10             17            5074          70827.60
GENNEXT            GENERATION NEXT FASHIONS LTD.          11.00         7.10          7.30          7.30          7.10          7.20          7.30              -0.10            50            54045         389284.00
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    31.10         22.70         27.10         27.20         26.80         27.00         27.10             -0.10            26            11070         299559.80
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         45.60         33.50         39.00         41.90         39.00         40.90         39.00             1.90             50            28080         1153041.50
GOLDENSON          GOLDEN SON LIMITED                     32.80         21.00         23.50         24.20         23.80         24.00         23.50             0.50             81            42100         1011346.20
GP                 GRAMEENPHONE LIMITED                   273.00        226.00        252.50        253.00        250.20        252.10        252.50            -0.40            44            7795          1961227.40
GPHISPAT           GPH ISPAT LTD.                         59.00         26.30         30.90         31.70         31.00         31.20         30.90             0.30             265           198810        6246245.80
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         86.00         53.10         62.10         62.70         62.70         62.70         62.10             0.60             1             1000          62700.00
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            10.80         9.40          10.30         10.50         10.30         10.50         10.30             0.20             9             5349          55644.50
GREENDELMF         GREEN DELTA MUTUAL FUND                5.50          4.20          4.80          4.90          4.90          4.90          4.80              0.10             5             2200          10780.00
GREENDELT          GREEN DELTA INSURANCE COMPANY          56.90         40.20         43.50         43.50         43.50         43.50         43.50             0.00             0             0             0.00
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      16.60         11.00         12.10         12.00         11.10         11.90         12.10             -0.20            28            15096         180353.80
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         64.90         38.20         45.70         47.00         45.50         45.60         45.70             -0.10            8             1330          61616.00
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         617.00        480.30        518.50        515.00        515.00        515.00        518.50            -3.50            2             248           127720.00
HFL                HAMID FABRICS LTD.                     21.90         13.00         18.00         18.20         17.70         18.10         18.00             0.10             71            49489         887617.40
HRTEX              H.R.TEXTILE MILLS LIMITED              25.90         17.00         25.20         24.90         23.00         23.70         25.20             -1.50            23            25310         600996.00
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            34.20         27.10         28.90         28.90         28.90         28.90         28.90             0.00             0             0             0.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           1000.00       900.00        940.00        940.00        940.00        940.00        940.00            0.00             6             25            23500.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           240.00        136.60        237.10        238.90        221.10        228.00        237.10            -9.10            37            7205          1675163.00
ICB                INVESTMENT CORP OF BANGLADESH          111.50        90.00         97.10         97.00         96.00         97.00         97.10             -0.10            5             575           55665.00
ICB1STNRB          ICB AMCL FIRST NRB MUTUAL FUND         21.80         18.10         18.10         18.10         18.10         18.10         18.10             0.00             0             0             0.00
ICB2NDNRB          ICB AMCL 2ND NRB MUTUA FUND            8.00          7.20          7.60          7.60          7.60          7.60          7.60              0.00             0             0             0.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           4.50          4.10          4.40          4.40          4.40          4.40          4.40              0.00             21            5228          23003.20
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            5.20          4.30          5.00          5.00          5.00          5.00          5.00              0.00             3             920           4600.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                6.80          5.70          6.30          6.30          6.30          6.30          6.30              0.00             1             500           3150.00
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 6.60          5.70          6.10          6.10          6.10          6.10          6.10              0.00             1             3000          18300.00
IDLC               IDLC FINANCE LIMITED                   65.30         46.80         54.00         53.50         53.00         53.20         54.00             -0.80            6             418           22258.00
IFADAUTOS          IFAD AUTOS LIMITED                     102.80        74.00         82.10         82.00         80.50         81.00         82.10             -1.10            54            10600         861275.40
IFIC               INTL FINANCE INV & COMM BANK           21.80         15.00         15.40         16.30         15.00         15.70         15.40             0.30             6             1594          25097.20
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              4.70          3.90          4.60          4.50          4.50          4.50          4.60              -0.10            4             723           3253.50
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             6.70          5.80          6.20          6.10          6.10          6.10          6.20              -0.10            7             3250          19825.00
ILFSL              INT'L LEASING & FINANCIAL SERV         11.70         7.20          7.40          7.40          7.30          7.30          7.40              -0.10            16            7532          55298.60
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             12.30         8.90          10.00         10.00         10.00         10.00         10.00             0.00             0             0             0.00
INTECH             INTECH LIMITED                         15.60         10.00         11.10         11.20         10.90         11.00         11.10             -0.10            23            15253         168073.00
IPDC               IPDC OF BANGLADESH LIMITED             33.00         18.20         23.60         24.00         23.60         23.70         23.60             0.10             20            11670         278104.40
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         28.00         20.80         26.50         27.00         25.90         26.00         26.50             -0.50            64            89006         2339769.00
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         16.90         11.70         12.10         12.20         12.00         12.20         12.10             0.10             8             4196          50967.80
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         19.60         12.90         14.60         14.00         14.00         14.00         14.60             -0.60            2             526           7364.00
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         52.00         52.00         51.30         51.40         52.00             -0.60            65            12049         620659.90
JAMUNABANK         JAMUNA BANK LIMITED                    13.60         11.00         11.40         11.50         11.40         11.40         11.40             0.00             15            12293         140150.00
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             205.00        140.10        177.00        177.00        175.30        175.70        177.00            -1.30            26            2135          376189.70
JANATAINS          JANATA INSURANCE COMPANY LTD           12.80         9.00          9.50          9.30          9.30          9.30          9.50              -0.20            3             927           8621.10
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    172.30        145.00        150.00        145.50        145.50        145.50        150.00            -4.50            1             100           14550.00
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  27.80         14.20         27.00         27.80         26.90         27.50         27.00             0.50             163           117858        3216716.40
KDSALTD            KDS ACCESSORIES LTD.                   93.50         52.80         56.00         56.10         55.40         55.70         56.00             -0.30            23            10997         613762.00
KEYACOSMET         KEYA COSMETICS LIMITED                 16.30         10.90         12.00         12.00         11.60         11.70         11.80             -0.10            197           296002        3465013.50
KOHINOOR           KOHINOOR CHEMICAL CO (BD) LTD          406.00        320.00        345.00        345.00        345.00        345.00        345.00            0.00             0             0             0.00
KPCL               KHULNA POWER COMPANY LIMITED           80.20         62.00         62.90         63.90         62.10         62.60         62.90             -0.30            38            13694         858682.10
KPPL               KHULNA PRINTING & PACKAGING LTD.       15.40         8.20          9.00          9.00          8.50          8.90          9.00              -0.10            13            10299         91685.00
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           86.50         55.30         71.10         73.10         71.10         71.90         73.20             -1.30            297           91413         6574001.30
LANKABAFIN         LANKABANGLA FINANCE LIMITED            43.00         26.50         27.10         27.50         26.90         26.90         27.10             -0.20            91            74403         2012711.80
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                36.00         24.00         28.00         28.00         27.50         27.50         28.00             -0.50            26            7394          205603.60
LIBRAINFU          LIBRA INFUSIONS LIMITED                745.00        316.40        613.70        613.70        613.70        613.70        613.70            0.00             0             0             0.00
LINDEBD            LINDE BANGLADESH LIMITED               1496.00       1061.00       1408.70       1410.00       1409.00       1409.70       1408.70           1.00             2             30            42290.00
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          6.80          6.90          6.70          6.70          6.80              -0.10            22            18346         124460.40
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.00         15.00         16.30         16.70         15.90         16.50         16.30             0.20             21            16978         275032.10
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         38.30         38.50         38.40         38.40         38.30             0.10             3             414           15899.00
MBL1STMF           MBL 1ST MUTUAL FUND                    7.20          5.10          5.20          5.10          5.10          5.10          5.20              -0.10            2             7500          38250.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            112.90        80.00         82.10         82.10         82.10         82.10         82.10             0.00             0             0             0.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          68.90         49.00         50.20         50.60         49.70         50.60         50.20             0.40             4             350           17440.00
MERCANBANK         MERCANTILE BANK LIMITED                11.40         8.60          9.70          9.80          9.70          9.80          9.70              0.10             21            13727         133851.90
MERCINS            MERCANTILE INSURANCE CO.LTD.           14.40         10.50         11.50         11.50         11.50         11.50         11.50             0.00             0             0             0.00
METROSPIN          METRO SPINNING LIMITED                 9.90          6.90          8.10          8.50          8.00          8.00          8.10              -0.10            19            8574          68602.00
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   29.00         15.40         17.90         18.00         17.80         17.90         17.90             0.00             27            20475         367576.60
MICEMENT           M.I. CEMENT FACTORY LTD.               85.30         72.00         73.60         73.50         73.00         73.10         73.60             -0.50            44            2846          208279.10
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         28.30         27.80         27.80         27.80         28.30             -0.50            2             49            1362.20
MITHUNKNIT         MITHUN KNITTING AND DYEING             66.50         52.80         57.40         57.40         56.40         56.50         57.40             -0.90            24            10700         605304.50
MJLBD              MJL BANGLADESH LIMITED                 114.90        82.90         95.70         96.10         95.30         95.50         95.70             -0.20            53            3805          363992.70
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           45.20         34.10         38.00         38.00         36.50         37.00         38.00             -1.00            4             500           18510.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               184.50        133.20        167.90        167.30        166.10        166.50        167.90            -1.40            21            2911          485749.90
MTB                MUTUAL TRUST BANK LIMITED              19.80         14.00         16.20         16.10         16.10         16.10         16.20             -0.10            5             925           14892.50
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         45.00         45.50         44.80         45.20         45.00             0.20             13            9418          422581.70
NBL                NATIONAL BANK LIMITED                  10.10         7.70          7.80          7.90          7.70          7.90          7.90              0.00             94            199083        1562541.20
NCCBANK            N C C BANK LIMITED                     10.20         8.20          8.30          8.50          8.30          8.30          8.30              0.00             43            31964         267115.10
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         19.00         20.30         19.20         20.10         19.00             1.10             396           284558        5640947.70
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         45.30         26.40         28.30         28.10         28.00         28.00         28.30             -0.30            2             2000          56050.00
NITOLINS           NITOL INSURANCE COMPANY LTD            27.80         19.80         20.00         21.40         21.10         21.40         20.00             1.40             24            58680         1244637.00
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         14.00         15.40         14.00         14.30         14.00             0.30             2             42            602.00
NPOLYMAR           NATIONAL POLYMER IND LTD               90.00         70.00         84.80         85.00         82.30         82.80         84.80             -2.00            2             491           40679.30
NTC                NATIONAL TEA COMPANY LIMITED           635.00        501.00        501.10        501.10        501.10        501.10        501.10            0.00             0             0             0.00
OAL                OLYMPIC ACCESSORIES LTD.               38.40         23.20         26.60         27.10         26.20         26.30         26.60             -0.30            227           192039        5066991.40
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             354.00        246.40        345.30        344.10        344.10        344.10        345.30            -1.20            1             20            6882.00
ONEBANKLTD         ONE BANK LIMITED                       16.70         11.90         12.40         12.50         12.30         12.30         12.40             -0.10            27            39439         489115.70
ORIONINFU          ORION INFUSION LIMITED                 78.10         51.10         74.10         74.00         70.00         71.00         74.10             -3.10            68            23910         1712191.00
ORIONPHARM         ORION PHARMA LTD.                      44.80         33.40         36.70         36.70         36.30         36.60         36.70             -0.10            51            4411          161152.60
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       33.80         23.60         25.20         23.70         23.60         23.70         25.20             -1.50            2             996           23555.60
PADMAOIL           PADMA OIL COMPANY LIMITED              198.90        161.50        180.70        182.90        180.50        182.00        180.70            1.30             45            4954          901567.30
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            14.40         10.50         11.10         11.20         11.20         11.20         11.10             0.10             1             1000          11200.00
PENINSULA          PENINSULA CHITTAGONG LIMITED           19.20         14.00         15.10         15.10         15.00         15.10         15.10             0.00             46            9374          141355.50
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         17.50         13.50         14.40         15.80         14.00         14.10         14.40             -0.30            2             135           1908.00
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           4.70          4.10          4.40          4.40          4.40          4.40          4.40              0.00             4             1650          7260.00
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          26.90         18.00         18.00         19.80         19.80         19.80         18.00             1.80             2             175           3465.00
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          25.80         15.40         15.90         15.90         15.90         15.90         15.90             0.00             0             0             0.00
PHPMF1             PHP FIRST MUTUAL FUND                  4.70          4.00          4.30          4.30          4.30          4.30          4.30              0.00             36            37092         159495.60
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          8.40          8.50          8.20          8.40          8.40              0.00             19            4771          40030.30
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         4.50          4.00          4.40          4.40          4.30          4.30          4.40              -0.10            39            15744         68019.20
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         87.90         68.30         70.10         71.80         68.30         68.30         70.10             -1.80            11            3990          285633.50
POWERGRID          POWER GRID COMPANY OF BD LTD.          64.90         46.00         59.00         58.00         57.70         57.80         59.00             -1.20            13            9372          543226.00
PRAGATIINS         PRAGATI INSURANCE LIMITED              28.60         21.40         22.50         21.40         21.40         21.40         22.50             -1.10            1             7             149.80
PRAGATILIF         PRAGATI LIFE INSURANCE LTD.            165.40        103.10        143.00        143.00        143.00        143.00        143.00            0.00             0             0             0.00
PREMIERBAN         THE PREMIER BANK LIMITED               9.00          6.80          6.80          6.90          6.80          6.90          6.90              0.00             35            19998         136451.20
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           105.10        74.00         92.50         91.00         89.20         89.40         92.50             -3.10            4             171           15300.20
PREMIERLEA         PREMIER LEASING & FINANCE LTD          11.40         7.50          8.30          8.50          8.20          8.40          8.30              0.10             18            23489         194051.80
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             4.80          4.30          4.60          4.70          4.60          4.70          4.60              0.10             2             1250          5825.00
PRIMEBANK          PRIME BANK LIMITED                     18.40         13.10         15.00         15.00         14.80         14.90         15.00             -0.10            6             4405          65526.00
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         13.30         7.70          8.10          8.00          8.00          8.00          8.10              -0.10            8             4100          32800.00
PRIMEINSUR         PRIME INSURANCE COMPANY LTD            17.20         12.60         12.80         13.00         12.70         13.00         12.80             0.20             3             844           10968.10
PRIMELIFE          PRIME ISLAMI LIFE INSURANCE            76.10         36.00         62.50         62.50         62.50         62.50         62.50             0.00             0             0             0.00
PRIMETEX           PRIME TEXTILE SPINNING MILLS           19.90         14.50         18.50         18.50         18.50         18.50         18.50             0.00             0             0             0.00
PROGRESLIF         PROGRESSIVE LIFE INS. CO. LTD          58.00         55.00         58.00         58.00         58.00         58.00         58.00             0.00             0             0             0.00
PROVATIINS         PROVATI INSURANCE CO. LTD              16.00         11.10         12.50         11.50         11.50         11.50         12.50             -1.00            1             1             11.50
PTL                PARAMOUNT TEXTILE LIMITED              19.90         14.00         19.20         19.40         18.70         18.70         19.20             -0.50            68            95954         1838359.70
PUBALIBANK         PUBALI BANK LIMITED                    22.10         15.50         17.70         18.70         17.50         17.70         17.70             0.00             31            23948         439757.60
QSMDRYCELL         QUASEM DRYCELLS LIMITED                135.00        64.20         87.00         86.10         83.00         83.10         87.00             -3.90            149           32745         2768088.90
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            62.90         33.60         57.00         55.90         52.40         54.90         57.00             -2.10            32            3477          185999.00
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              74.60         56.50         59.00         59.70         58.00         58.60         59.00             -0.40            34            6638          389870.90
RANFOUNDRY         RANGPUR FOUNDRY LTD                    123.00        94.00         94.00         94.00         94.00         94.00         94.00             0.00             0             0             0.00
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     17.60         11.30         12.20         12.20         12.10         12.20         12.20             0.00             9             890           10855.20
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         13.50         13.60         13.10         13.20         13.50             -0.30            114           90586         1211637.50
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             3             12130         140708.00
RNSPIN             R. N. SPINNING MILLS LIMITED           26.60         17.10         17.60         18.90         17.50         17.60         17.60             0.00             48            52134         935900.90
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   52.10         39.20         42.00         43.40         42.00         42.10         42.00             0.10             10            3147          132665.50
RUPALIBANK         RUPALI BANK LIMITED                    38.00         24.20         24.20         25.10         25.00         25.00         24.20             0.80             6             2100          52550.00
RUPALIINS          RUPALI INSURANCE COMPANY LTD           19.40         11.30         12.60         12.60         12.50         12.50         12.60             -0.10            3             4000          50050.00
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         45.50         30.20         35.00         35.00         35.00         35.00         35.00             0.00             0             0             0.00
SAFKOSPINN         SAFKO SPINNING MILLS LTD               20.50         10.20         12.50         12.60         12.50         12.50         12.50             0.00             16            8006          100278.00
SAIFPOWER          SAIF POWERTEC LIMITED                  72.80         49.00         50.10         51.10         49.00         49.20         51.10             -1.90            255           106061        5263525.10
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               17.00         11.90         13.00         13.30         12.80         13.10         13.00             0.10             15            7122          93615.50
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               17.90         13.20         13.80         13.80         13.80         13.80         13.80             0.00             0             0             0.00
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         32.00         23.70         25.00         25.20         24.50         24.60         25.00             -0.40            64            9200          227309.80
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            15.50         8.90          10.80         11.40         10.50         11.20         10.80             0.40             170           181410        2017102.70
SAMATALETH         SAMATA LEATHER COMPLEX LTD             30.90         25.10         28.00         28.00         28.00         28.00         28.00             0.00             0             0             0.00
SAMORITA           SAMORITA HOSPITAL LIMITED              82.00         67.10         70.60         70.90         70.80         70.90         70.60             0.30             6             446           31609.80
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         41.70         33.50         33.90         34.10         33.90         33.90         33.90             0.00             7             1185          40275.90
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           64.70         35.70         41.60         42.30         40.90         41.00         41.60             -0.60            50            18579         769337.20
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         9.60          7.50          9.40          9.40          9.40          9.40          9.40              0.00             2             160           1504.00
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         11.00         11.00         10.90         10.90         11.00             -0.10            32            24952         273660.40
SHASHADNIM         SHASHA DENIMS LTD.                     42.20         34.00         34.60         34.30         34.30         34.30         34.60             -0.30            3             1180          40474.00
SHURWID            SHURWID INDUSTRIES LTD.                22.00         9.00          10.00         10.80         10.20         10.20         10.00             0.20             12            4145          42829.00
SIBL               SOCIAL ISLAMI BANK LIMITED             15.30         11.30         11.70         11.70         11.60         11.60         11.70             -0.10            19            9428          109384.80
SIMTEX             SIMTEX INDUSTRIES LTD.                 23.40         17.50         22.80         23.30         22.70         22.80         22.80             0.00             204           207687        4770512.20
SINGERBD           SINGER BANGLADESH LIMITED              191.90        139.00        148.80        149.00        147.70        148.50        148.80            -0.30            21            1970          293496.90
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          42.50         26.30         29.50         29.80         29.10         29.70         29.50             0.20             11            4400          129647.00
SONARBAINS         SONAR BANGLA INSURANCE LTD.            16.40         13.00         13.00         13.00         13.00         13.00         13.00             0.00             1             40            520.00
SONARGAON          SONARGAON TEXTILES LIMITED             13.00         7.00          7.70          7.70          7.70          7.70          7.70              0.00             0             0             0.00
SOUTHEASTB         SOUTHEAST BANK LIMITED                 17.80         13.40         15.30         15.20         15.00         15.10         15.30             -0.20            29            12007         180715.70
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            12.00         8.10          8.50          8.60          8.40          8.60          8.50              0.10             13            7520          64320.00
SPCL               SHAHJIBAZAR POWER CO. LTD.             150.00        87.00         134.60        140.20        135.10        139.10        134.60            4.50             115           29542         4094245.00
SPPCL              SUMMIT PURBANCHOL POWER COMPANY LTD.   61.00         39.00         40.30         40.60         40.00         40.10         40.30             -0.20            21            3872          155792.40
SQUARETEXT         SQUARE TEXTILES LIMITED                77.00         69.00         70.50         70.20         70.00         70.20         70.50             -0.30            6             959           67297.20
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         274.00        245.00        260.80        260.50        259.70        260.00        260.80            -0.80            99            18239         4741057.60
STANCERAM          STANDARD CERAMIC INDS LIMITED          55.00         41.40         46.70         46.00         46.00         46.00         46.70             -0.70            2             100           4600.00
STANDARINS         STANDARD INSURANCE LIMITED             15.00         10.00         10.50         10.60         10.60         10.60         10.50             0.10             2             538           5702.80
STANDBANKL         STANDARD BANK LIMITED                  10.20         7.80          8.10          8.10          8.00          8.10          8.10              0.00             28            20056         161752.00
SUMITPOWER         SUMMIT POWER LIMITED                   43.80         31.60         32.20         32.30         31.70         31.90         32.20             -0.30            48            20567         660118.70
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      38.50         26.10         27.60         27.50         27.30         27.40         27.60             -0.20            2             47            1287.10
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          20.00         12.50         14.20         12.80         12.80         12.80         14.20             -1.40            1             1181          15116.80
TALLUSPIN          TALLU SPINNING MILLS LIMITED           26.90         14.20         14.50         14.40         14.30         14.30         14.50             -0.20            14            7001          100484.30
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         51.70         41.80         47.60         47.30         46.80         46.90         47.60             -0.70            66            41569         1952293.30
TOSRIFA            TOSRIFA INDUSTRIES LIMITED             25.70         12.70         24.90         25.70         24.20         25.00         24.90             0.10             133           35029         885292.80
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.10          4.20          4.90          5.00          4.90          4.90          4.90              0.00             14            11467         56208.30
TRUSTBANK          TRUST BANK LIMITED                     24.40         15.10         17.80         17.60         17.30         17.50         17.80             -0.30            9             1294          22641.00
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     14.10         9.30          9.90          10.10         9.70          10.10         9.90              0.20             26            9132          91476.00
UCB                UNITED COMMERCIAL BANK LTD.            22.30         15.10         16.70         16.70         16.10         16.50         16.70             -0.20            80            53925         893383.40
UNIONCAP           UNION CAPITAL LIMITED                  17.30         10.20         11.20         11.60         11.10         11.10         11.20             -0.10            16            9227          102613.60
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            54.80         41.00         46.00         46.00         45.60         45.60         46.00             -0.40            17            7585          346296.00
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               8.20          4.40          6.40          6.50          6.20          6.30          6.40              -0.10            462           1199701       7554504.70
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 175.30        140.20        143.10        145.50        143.10        143.90        143.10            0.80             91            19561         2818933.00
USMANIAGL          USMANIA GLASS SHEET FAC LTD            97.00         75.00         80.00         75.00         75.00         75.00         80.00             -5.00            1             22            1650.00
UTTARABANK         UTTARA BANK LIMITED                    23.00         16.50         19.90         19.70         19.70         19.70         19.90             -0.20            7             1527          30081.90
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         65.00         44.10         51.70         51.50         51.20         51.30         51.70             -0.40            4             698           35831.80
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        131.20        125.00        125.00        125.00        131.20            -6.20            1             6             750.00
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           26.90         21.60         22.00         22.20         21.90         22.00         22.00             0.00             34            7660          168274.40
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   26.50         16.50         17.00         17.50         16.60         16.90         17.00             -0.10            30            48376         842539.80
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               24.50         16.10         21.60         23.50         20.90         21.60         21.60             0.00             3             37            798.50

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

Leave a Reply

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

*

%d bloggers like this: