Home | Breaking News | Chittagong Stock Exchange Limited MARKET SUMMARY

Chittagong Stock Exchange Limited MARKET SUMMARY

Date: 16 Feb 2016
CASPI (CSE All Share Price Index)    : 14135.0770       Issues Traded           : 257
Change in Index (Value)              :    -2.8543       Issues Gained           : 122
Change in Index (%)                  :    -0.0202       Issues Incurred Loss    : 85
CSE-30 Index                         : 12739.4713       Issues Remained Unchange: 50
Change in Index (%)                  :    -0.3586   
Change in Index (Value)              :    -45.8455  
CSCX (CSE Selective Categories Index): 8587.3493 
Change in Index (%)                  :    -0.0082   
Change in Index (Value)              :    -0.7038   
CSE 50 (Benchmark Index)       : 1025.7422 
Change in Index (%)                  :    -0.3803   
Change in Index (Value)              :    -3.9162   
CSI (CSE SHARIAH Index)              : 983.8654  
Change in Index (%)                  :    -0.1779   
Change in Index (Value)              :    -1.7535   
Turnover in Value in Taka      : 278,624,254.00
Turnover in Volume             : 8713279
Contract Numbers               : 12990
Issued Capital in Taka         : 547,401,842,950.00
Closing Market Capital in Taka : 2,512,114,528,410.90
Number of Listed Securities    : 302
Number of Companies            : 257
Number of Mutual Fund          : 43
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        4.50         4.50           0.00         30667            34             133473.50
21008    8THICB 8TH ICB MUTUAL FUND                     75.00        75.00          0.00         500              2              37500.00
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               22.70        22.90          -0.20        12277            22             280205.20
22002    ABBANK AB BANK LIMITED                         19.50        19.60          -0.10        39323            49             767217.70
13003    ACI ADVANCED CHEMICAL INDUSTRIES               564.60       565.00         -0.40        1283             33             726209.20
13021    ACIFORMULA ACI FORMULATIONS LIMITED            189.60       187.30         2.30         11857            80             2248737.90
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          56.90        56.20          0.70         69563            133            3993319.80
13029    AFCAGROAFC AGRO BIOTECH LTD.                   67.10        65.90          1.20         112220           77             7586638.20
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            55.70        55.70          0.00         14673            55             822263.00
24006    AGNISYSL AGNI SYSTEMS LIMITED                  20.10        20.00          0.10         21650            43             434419.00
21032    AIBL1STIMF AIBL 1ST ISLAMIC MUTUAL FUND        7.40         6.90           0.50         1400             1              10360.00
21010    AIMS1STMF AIMS FIRST GUARANTEED M. FUND        20.70        20.50          0.20         10309            16             215000.90
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           14.60        14.70          -0.10        113420           81             1662276.80
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               27.50        26.00          1.50         173572           186            4715232.50
32021    AMANFEEDAMAN FEED LIMITED                      53.40        49.20          4.20         296911           549            15232245.90
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         300.00       295.10         4.90         100              7              30000.00
16003    ANWARGALV ANWAR GALVANIZING LIMITED            75.10        76.10          -1.00        800              3              60200.00
14001    APEXFOODS APEX FOODS LIMITED                   126.60       129.20         -2.60        2970             16             380019.00
12004    APEXSPINN APEX SPINNING & KNITTING MILLS       109.50       105.00         4.50         4471             16             486951.00
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        18.40        18.40          0.00         90391            128            1665174.30
32002    ARAMIT ARAMIT LIMITED                          503.10       525.00         -21.90       50               1              25155.00
15005    ARAMITCEM ARAMIT CEMENT LIMITED                37.90        37.80          0.10         19962            43             759698.30
12044    ARGONDENIMARGON DENIMS LIMITED                 25.50        24.80          0.70         5150             5              131425.00
11035    ASIAINS ASIA INSURANCE LIMITED                 14.30        14.20          0.10         5648             8              80847.70
11022    ASIAPACINS ASIA PACIFIC GEN INS CO LTD         15.00        14.50          0.50         500              1              7500.00
21044    ATCSLGFASIAN TIGER SANDHANI LIFE GROWTH FUND   7.30         7.40           -0.10        5572             12             40828.30
14018    BANGAS BANGAS LIMITED                          206.30       205.00         1.30         524              14             108063.60
22022    BANKASIA BANK ASIA LIMITED                     17.00        17.00          0.00         4608             5              77503.60
20011    BARKAPOWERBARAKA POWER LIMITED                 28.30        28.70          -0.40        58613            33             1670888.60
17009    BATASHOE BATA SHOE COMPANY (BD) LIMITED        1275.00      1272.00        3.00         54               5              68701.00
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       19.10        19.20          -0.10        6300             7              120470.00
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            36.60        36.20          0.40         15150            35             557847.00
24004    BDCOM BDCOM ONLINE LIMITED                     24.80        24.10          0.70         17395            16             430146.50
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       14.10        14.40          -0.30        15129            16             214914.70
16013    BDLAMPS BANGLADESH LAMPS LIMITED               248.50       239.10         9.40         186              6              45889.40
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               38.70        37.60          1.10         26823            52             1037985.40
16017    BDWELDING BD WELDING ELECTRODES LIMITED        18.30        17.90          0.40         98347            116            1794680.20
14021    BEACHHATCH BEACH HATCHERY  LTD.                13.90        14.10          -0.20        32629            55             455929.50
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         19.10        19.10          0.00         40991            70             780086.00
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    51.00        51.40          -0.40        12975            21             669766.30
32003    BEXIMCO BEXIMCO LIMITED                        29.60        29.50          0.10         68444            142            2026173.70
11010    BGIC BD GENERAL INSURANCE COMPANY              17.80        17.60          0.20         4461             9              80215.80
25011    BIFC BD INDUSTRIAL FINANCE CO. LTD             11.00        11.00          0.00         42100            17             461900.00
22029    BRACBANK BRAC BANK LIMITED                     44.60        45.30          -0.70        591              2              26361.30
32004    BSC BD SHIPPING CORPORATION LTD                340.40       344.20         -3.80        3901             131            1333804.40
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       107.20       107.50         -0.30        27118            172            2915342.70
16032    BSRMLTDBANGLADESH STEEL RE-ROLLING MILLS LTD.  162.50       169.20         -6.70        63623            334            10527331.70
16022    BSRMSTEEL BSRM STEELS LIMITED                  92.00        94.20          -2.20        68461            219            6368907.30
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           93.20        94.50          -1.30        48771            139            4578816.80
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             8.10         8.10           0.00         7550             11             61155.00
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         20.40        20.80          -0.40        59858            40             1244064.70
22006    CITYBANK THE CITY BANK LIMITED                 22.50        22.10          0.40         104029           77             2312671.60
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      14.10        13.60          0.50         19706            10             269272.20
12053    CNATEXC & A TEXTILES LTD.                      10.20        10.10          0.10         131974           101            1348798.80
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            86.00        86.00          0.00         4045             24             348440.00
11029    CONTININS CONTINENTAL INSURANCE LIMITED        14.50        14.40          0.10         258              1              3741.00
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           307.30       308.30         -1.00        4488             94             1381461.40
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        13.00        12.90          0.10         83779            90             1102034.10
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          20.50        20.50          0.00         36644            69             751581.60
25018    DBH DELTA BRAC HOUSING FIN. CORP.              128.20       131.10         -2.90        2348             10             301013.60
21023    DBH1STMF DBH FIRST MUTUAL FUND                 5.20         5.10           0.10         11000            3              57200.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         108.10       107.60         0.50         2971             19             325077.20
12023    DELTASPINN DELTA SPINNERS LIMITED              9.20         9.20           0.00         129710           72             1195222.70
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           47.00        47.10          -0.10        2011             5              94641.00
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          12.10        11.90          0.20         37279            51             448196.50
22014    DHAKABANK DHAKA BANK LIMITED                   18.00        18.10          -0.10        1079             3              19414.10
11038    DHAKAINS DHAKA INSURANCE LIMITED               19.80        19.80          0.00         5                1              99.00
11015    EASTLAND EASTLAND INSURANCE COMPANY LTD        20.10        20.00          0.10         559              3              10817.90
22025    EBL EASTERN BANK LIMITED                       30.00        30.00          0.00         7540             7              226200.00
21018    EBL1STMF EBL FIRST MUTUAL FUND                 4.20         4.30           -0.10        72114            12             308438.00
18002    EHL EASTERN HOUSING LIMITED                    35.30        35.20          0.10         795              4              28045.00
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          55.10        54.10          1.00         50060            105            2735420.50
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          8.50         8.50           0.00         36376            49             308791.60
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   10.60        10.60          0.00         49076            50             524379.40
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            28.80        27.70          1.10         100914           205            2874494.60
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    10.00        10.00          0.00         29295            33             294634.90
10005    FAREASTLIF FAREAST ISLAMI LIFE INSURANCE       76.10        70.10          6.00         11834            77             890973.00
25017    FASFIN FAS FINANCE & INVESTMENT LTD            11.60        11.50          0.10         6245             6              72172.00
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       11.10        11.00          0.10         2500             4              27750.00
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 17.00        16.70          0.30         825              2              14025.00
14022    FINEFOODS FINE FOODS LIMITED                   8.20         8.20           0.00         5450             11             44790.00
25004    FIRSTFINFIRST FINANCE LIMITED                  10.70        10.40          0.30         2500             2              26750.00
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      8.60         8.60           0.00         67498            35             580234.50
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         16.70        15.50          1.20         407006           264            6644918.90
14017    FUWANGFOOD FU-WANG FOODS LIMITED               14.50        14.50          0.00         34303            49             498789.50
20014    GBBPOWERGBB POWER LTD.                         17.80        17.30          0.50         30586            44             542119.40
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           9.00         9.00           0.00         112638           119            1019160.60
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       26.10        26.00          0.10         26735            35             707288.00
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             40.00        40.10          -0.10        2230             11             89390.00
16021    GOLDENSON GOLDEN SON LIMITED                   27.50        27.20          0.30         58572            53             1611755.00
26001    GP GRAMEENPHONE LIMITED                        257.00       255.40         1.60         6093             46             1565709.50
16024    GPHISPATGPH ISPAT LTD.                         43.20        41.40          1.80         129831           291            5615867.30
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       72.00        71.80          0.20         2274             9              162464.00
21013    GRAMEEN1 GRAMEEN MUTUAL FUND ONE               18.90        19.00          -0.10        1512             5              28629.50
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          9.80         9.60           0.20         9481             5              92619.00
21028    GREENDELMF GREEN DELTA MUTUAL FUND             4.90         4.80           0.10         13000            4              63500.00
11003    GREENDELT GREEN DELTA INSURANCE COMPANY        50.80        50.30          0.50         2010             3              102119.00
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    13.60        13.60          0.00         20020            32             273398.90
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      52.10        51.60          0.50         6673             36             346712.70
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      598.60       601.10         -2.50        703              14             420786.00
12052    HFLHAMID FABRICS LTD.                          17.40        17.10          0.30         3395             15             58777.60
12049    HWAWELLTEXHWA WELL TEXTILES (BD) LTD.          32.00        31.10          0.90         1000             2              32000.00
40001    IBBLPBOND IBBL MUDARABA PERPETUAL BOND         989.50       964.50         25.00        65               2              64325.00
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           149.00       149.30         -0.30        200              2              29800.00
25001    ICB INVESTMENT CORP OF BANGLADESH              103.00       104.80         -1.80        4164             26             432627.00
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         4.30         4.30           0.00         1000             2              4300.00
21019    ICBAMCL2ND ICB AMCL SECOND MUTUAL FUND         4.50         4.50           0.00         500              1              2250.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             6.20         6.30           -0.10        9000             8              55850.00
21042    ICBSONALI1ICB AMCL SONALI BANK LIMITED 1ST MUT 5.90         5.80           0.10         329              1              1941.10
25002    IDLC IDLC FINANCE LIMITED                      62.20        60.70          1.50         4045             19             250005.50
16031    IFADAUTOSIFAD AUTOS LIMITED                    94.70        95.60          -0.90        63785            224            6084225.30
22010    IFIC INTL FINANCE INV & COMM BANK              20.50        20.40          0.10         9339             12             191876.50
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            4.30         4.30           0.00         1919             7              8252.20
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          6.00         6.10           -0.10        3368             7              20208.00
25015    ILFSL INT'L LEASING & FINANCIAL SERV           9.30         9.40           -0.10        48311            40             455447.30
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          10.40        10.50          -0.10        2895             3              30948.00
24005    INTECH INTECH LIMITED                          12.90        12.70          0.20         2450             8              31550.00
25012    IPDC IPDC OF BANGLADESH LIMITED                29.20        30.00          -0.80        59461            93             1762146.80
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      25.60        26.10          -0.50        57537            55             1499771.50
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      14.70        14.40          0.30         5940             10             86371.20
11036    ISLAMIINS ISLAMI INSURANCE BANGLADESH LT       16.30        17.40          -1.10        533              2              9137.90
24003    ISNLTD INFORMATION SERVICES NETWORK L          15.50        15.30          0.20         8                1              124.00
24009    ITCIT CONSULTANTS LIMITED                      54.70        52.00          2.70         124168           433            6675310.40
22028    JAMUNABANK JAMUNA BANK LIMITED                 12.00        12.00          0.00         13261            18             158805.90
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           144.00       145.00         -1.00        1956             33             282183.00
11005    JANATAINS JANATA INSURANCE COMPANY LTD         11.60        11.60          0.00         3000             3              34900.00
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     159.50       160.20         -0.70        1429             14             228039.00
16014    KAY&QUE KAY & QUE (BANGLADESH) LTD             21.10        21.50          -0.40        3000             1              63300.00
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  19.40        19.40          0.00         82356            97             1597479.50
16034    KDSALTDKDS ACCESSORIES LTD.                    65.20        65.30          -0.10        48993            147            3216314.90
13017    KEYACOSMET KEYA COSMETICS LIMITED              12.10        12.10          0.00         81348            60             983340.90
20010    KPCL KHULNA POWER COMPANY LIMITED              76.50        76.80          -0.30        47857            109            3678295.00
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           11.10        11.00          0.10         16400            15             180987.40
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        73.70        73.40          0.30         29978            88             2212388.50
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         29.60        29.40          0.20         199726           206            5919436.30
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             27.00        27.00          0.00         32338            54             872329.30
20013    LINDEBDLINDE BANGLADESH LIMITED                1261.80      1285.10        -23.30       349              11             443977.30
21037    LRGLOBMF1LR GLOBAL BANGLADESH MF ONE           5.10         5.10           0.00         15160            9              76946.00
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            16.20        16.20          0.00         1910             6              31082.00
13022    MARICO MARICO BANGLADESH LIMITED               1340.00      1356.00        -16.00       10               1              13400.00
12048    MATINSPINNMATIN SPINNING MILLS LTD.            40.00        40.00          0.00         800              5              32000.00
15003    MEGHNACEM MEGHNA CEMENT MILLS LIMITED          100.00       102.50         -2.50        10               1              1000.00
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       62.20        61.30          0.90         8090             32             510445.20
22023    MERCANBANK MERCANTILE BANK LIMITED             10.50        10.50          0.00         31618            13             331828.50
11034    MERCINS MERCANTILE INSURANCE CO.LTD.           13.00        12.90          0.10         534              1              6942.00
12035    METROSPIN METRO SPINNING LIMITED               7.80         7.80           0.00         1000             7              7820.00
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      22.60        22.60          0.00         1460             10             32991.00
15010    MICEMENT M.I. CEMENT FACTORY LTD.              79.00        77.40          1.60         27037            109            2148141.20
25005    MIDASFIN MIDAS FINANCING LIMITED               16.10        17.00          -0.90        2200             4              35455.00
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          28.00        27.60          0.40         72493            88             2040315.20
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          62.50        62.40          0.10         17850            29             1115185.00
20012    MJLBD MJL BANGLADESH LIMITED                   88.80        89.20          -0.40        14399            71             1293168.40
23001    MONNOCERA MONNO CERAMIC INDUSTRIES LTD         39.10        39.70          -0.60        70               1              2737.00
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            137.30       138.00         -0.70        1096             18             150584.00
22018    MTBMUTUAL TRUST BANK LIMITED                   17.50        17.60          -0.10        17291            13             303101.20
10002    NATLIFEINS NATIONAL LIFE INSURANCE CO.LTD      195.80       200.00         -4.20        800              9              156625.00
16023    NAVANACNG NAVANA CNG LIMITED                   46.70        46.30          0.40         4370             18             203976.40
22003    NBL NATIONAL BANK LIMITED                      9.20         9.20           0.00         52486            59             486104.20
22016    NCCBANK N C C BANK LIMITED                     8.80         8.90           -0.10        224297           81             2005327.40
21041    NCCBLMF1NCCBL MUTUAL FUND-1                    6.60         6.50           0.10         3000             2              19800.00
32020    NFMLNATIONAL FEED MILL LTD.                    19.70        18.70          1.00         89553            140            1741247.50
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           36.50        36.00          0.50         26210            10             957002.50
11032    NORTHRNINS NORTHERN GENERAL INSURANCE CO.      17.10        16.80          0.30         1120             2              19104.00
32005    NPOLYMAR NATIONAL POLYMER IND LTD              74.90        76.90          -2.00        3255             21             243966.00
16033    OALOLYMPIC ACCESSORIES LTD.                    33.60        33.70          -0.10        161783           365            5545076.20
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             286.70       295.30         -8.60        6207             45             1791746.00
22021    ONEBANKLTD ONE BANK LIMITED                    14.50        14.50          0.00         21973            22             318116.50
13008    ORIONINFU ORION INFUSION LIMITED               55.70        56.40          -0.70        8300             37             465156.00
13027    ORIONPHARMORION PHARMA LTD.                    35.50        35.60          -0.10        21750            42             777675.00
10011    PADMALIFEPADMA ISLAMI LIFE INSURANCE LTD.      29.30        27.10          2.20         1580             7              46216.50
20002    PADMAOIL PADMA OIL COMPANY LIMITED             167.00       166.40         0.60         2929             26             485440.40
11027    PARAMOUNT PARAMOUNT INSURANCE CO. LTD          13.50        13.10          0.40         94               2              1203.90
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          16.50        16.20          0.30         11021            30             180746.80
11002    PEOPLESINS PEOPLES INSURANCE COMPANY LTD.      16.00        17.40          -1.40        1150             2              18400.00
21025    PF1STMF PHOENIX FIN. 1ST MUTUAL FUND           4.40         4.30           0.10         1000             4              4350.00
11013    PHENIXINS PHOENIX INSURANCE COMPANY LTD        23.00        21.50          1.50         172              1              3956.00
25016    PHOENIXFIN PHOENIX FINANCE & INVESTMENTS       21.00        20.90          0.10         6600             3              138600.00
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.20         4.10           0.10         17789            36             73933.00
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           13.40        13.30          0.10         31330            53             421242.00
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.20         4.20           0.00         8321             20             35148.20
10004    POPULARLIF POPULAR LIFE INSURANCE CO.LTD.      82.20        78.10          4.10         3                2              246.50
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        48.00        46.50          1.50         12902            22             615778.60
22031    PREMIERBAN THE PREMIER BANK LIMITED            8.20         8.30           -0.10        16249            28             133919.00
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         89.90        85.80          4.10         26373            79             2327401.10
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       9.20         9.00           0.20         3000             5              27650.00
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          4.40         4.40           0.00         700              3              3100.00
22013    PRIMEBANK PRIME BANK LIMITED                   17.00        17.00          0.00         5574             8              94714.30
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        10.50        10.80          -0.30        59095            57             622768.20
11016    PRIMEINSUR PRIME INSURANCE COMPANY LTD         14.40        13.10          1.30         30               2              432.00
10009    PRIMELIFE PRIME ISLAMI LIFE INSURANCE          63.30        61.90          1.40         181429           32             11462938.80
11037    PROVATIINS PROVATI INSURANCE CO. LTD           13.80        13.60          0.20         1380             2              18992.00
12046    PTLPARAMOUNT TEXTILE LIMITED                   15.40        15.30          0.10         3778             11             58093.40
22007    PUBALIBANK PUBALI BANK LIMITED                 21.00        21.00          0.00         1869             9              39206.80
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             128.40       124.50         3.90         12135            59             1576504.30
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         39.80        41.00          -1.20        925              6              36585.00
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           68.50        68.80          -0.30        22458            79             1538806.30
16016    RANFOUNDRY RANGPUR FOUNDRY LTD                 112.00       112.10         -0.10        2050             19             230614.00
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       15.80        15.90          -0.10        6950             18             110200.30
12058    REGENTTEXREGENT TEXTILE MILLS LTD.             19.20        18.20          1.00         348752           591            6568916.00
11004    RELIANCINS RELIANCE INSURANCE LTD              52.00        46.00          6.00         600              3              31200.00
11033    REPUBLIC REPUBLIC INSURANCE COMPANY LTD        16.00        16.00          0.00         1000             3              16000.00
12038    RNSPIN R. N. SPINNING MILLS LIMITED            24.90        25.40          -0.50        51612            37             1290587.90
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  44.80        44.70          0.10         11399            44             510960.00
22005    RUPALIBANK RUPALI BANK LIMITED                 32.40        33.00          -0.60        482              3              15625.00
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      37.20        36.00          1.20         12157            27             453019.00
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            17.20        16.60          0.60         2874             10             48988.80
18010    SAIFPOWERSAIF POWERTEC LIMITED                 66.80        67.10          -0.30        80618            153            5394145.50
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              13.60        13.30          0.30         22550            12             306605.00
12030    SAIHAMTEX SAIHAM TEXTILE MILLS LTD             14.90        14.60          0.30         5                1              74.50
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       30.40        27.70          2.70         145938           245            4387040.20
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          13.60        13.60          0.00         26393            43             360055.90
17007    SAMATALETH SAMATA LEATHER COMPLEX LTD          25.30        28.00          -2.70        615              2              15559.50
18004    SAMORITA SAMORITA HOSPITAL LIMITED             73.00        73.50          -0.50        3155             19             230571.00
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      39.80        39.30          0.50         6670             19             266750.40
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           45.20        38.25          6.95         14112            20             590704.00
21034    SEBL1STMF SOUTHEAST BANK 1ST MUTUAL FUND       9.00         8.20           0.80         500              1              4500.00
21045    SEMLLECMFSEML LECTURE EQUITY MANAGEMENT FUND   9.80         10.10          -0.30        500              1              4900.00
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          12.30        12.50          -0.20        13232            19             158991.00
12054    SHASHADNIMSHASHA DENIMS LTD.                   40.70        40.50          0.20         28160            50             1148469.00
22027    SIBL SOCIAL ISLAMI BANK LIMITED                14.50        14.50          0.00         14662            17             211636.60
12057    SIMTEXSIMTEX INDUSTRIES LTD.                   20.50        20.00          0.50         66040            177            1339303.00
16019    SINGERBD SINGER BANGLADESH LIMITED             179.30       181.30         -2.00        28689            222            5186859.50
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       29.20        29.10          0.10         5955             5              171885.50
11024    SONARBAINS SONAR BANGLA INSURANCE LTD.         14.90        14.90          0.00         564              3              8396.00
12022    SONARGAON SONARGAON TEXTILES LIMITED           10.00        10.00          0.00         1300             3              13000.00
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              17.10        16.90          0.20         13082            19             223393.00
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         11.00        11.20          -0.20        98               3              1076.10
20017    SPCLSHAHJIBAZAR POWER CO. LTD.                 113.70       113.80         -0.10        21494            96             2459485.20
20015    SPPCLSUMMIT PURBANCHOL POWER COMPANY LTD.      57.10        57.20          -0.10        16961            40             976429.10
12034    SQUARETEXT SQUARE TEXTILES LIMITED             74.40        74.80          -0.40        99               3              7362.30
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      267.70       269.00         -1.30        7739             107            2077747.70
23003    STANCERAM STANDARD CERAMIC INDS LIMITED        48.80        48.20          0.60         1700             4              82360.00
22020    STANDBANKL STANDARD BANK LIMITED               9.00         9.10           -0.10        76026            65             697725.40
20004    SUMITPOWER SUMMIT POWER LIMITED                41.00        40.90          0.10         146135           178            6009109.00
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    33.50        33.10          0.40         4422             11             148373.70
11030    TAKAFULINS TAKAFUL ISLAMI INSURANCE LTD.       16.30        16.60          -0.30        1913             10             31188.50
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         22.10        21.80          0.30         53911            54             1195992.50
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        44.50        44.90          -0.40        22162            56             985772.70
12056    TOSRIFATOSRIFA INDUSTRIES LIMITED              17.10        16.80          0.30         13594            38             231613.60
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           4.40         4.50           -0.10        8433             7              37315.80
22032    TRUSTBANK TRUST BANK LIMITED                   22.00        22.00          0.00         500              2              11000.00
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      12.40        12.00          0.40         26730            42             325809.50
22004    UCBUNITED COMMERCIAL BANK LTD.                 19.60        19.60          0.00         221931           184            4370601.00
25013    UNIONCAP UNION CAPITAL LIMITED                 15.10        14.50          0.60         29700            26             446800.00
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           46.90        46.90          0.00         4000             9              187500.00
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             6.70         6.80           -0.10        522221           282            3530930.20
20018    UPGDCLUNITED POWER GENERATION & DISTRIBUTION C 165.70       161.50         4.20         118228           587            19533926.00
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          89.00        88.20          0.80         566              10             50433.20
22024    UTTARABANK UTTARA BANK LIMITED                 22.10        22.00          0.10         2449             9              54133.10
21046    VAMLBDMF1VANGUARD AML BD FINANCE MUTUAL FUND O 8.80         9.50           -0.70        500              1              4400.00
13015    WATACHEMWATA CHEMICALS LTD.                    166.50       164.00         2.50         798              13             132836.50
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         23.50        23.20          0.30         6408             29             149920.00
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 22.90        21.70          1.20         48495            52             1094676.00
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               21.90        20.70          1.20         1210             3              26488.00

------------------------------------------------------------------------------------------------------------------------------------------
 
				BULK TRADE
----------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId & Scrip Name                  Average(Tk.)       Maximum(Tk.)           Minimum(Tk.)           Total Volume Value (Tk.)        Trades      
------------------------------------- ------------------ ---------------------- ---------------------- ------------ ------------------ ----------- 
22003 NATIONAL BANK                   9.20               9.200000               9.200000               500000       4600000.00         1

--------------------------------------------------------------------------------------------------------------------------------
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
16028 SHURWID SHURWID INDUSTRIES LTD.                                    11.88         12.00        11.70        8275              14         98304.20
12036 MAKSONSPIN  MAKSONS SPINNING MILLS LTD.                            6.61          6.70         6.60         48829             53         322872.40
21017 1STPRIMFMF  PRIME FINANCE FIRST MUTUAL FUND                        9.78          9.90         9.70         5300              4          51810.00

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
SAPORTL            45.20      38.25          6.95            18.1699
RELIANCINS         52.00      46.00          6.00            13.0435
PRIMEINSUR         14.40      13.10          1.30            9.9237
SEBL1STMF          9.00       8.20           0.80            9.7561
SALAMCRST          30.40      27.70          2.70            9.7473
FAREASTLIF         76.10      70.10          6.00            8.5592
AMANFEED           53.40      49.20          4.20            8.5366
PADMALIFE          29.30      27.10          2.20            8.1181
FUWANGCER          16.70      15.50          1.20            7.7419
AIBL1STIMF         7.40       6.90           0.50            7.2464

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
SAMATALETH         25.30      28.00          -2.70           -9.6429
PEOPLESINS         16.00      17.40          -1.40           -8.0460
VAMLBDMF1          8.80       9.50           -0.70           -7.3684
ISLAMIINS          16.30      17.40          -1.10           -6.3218
MIDASFIN           16.10      17.00          -0.90           -5.2941
ARAMIT             503.10     525.00         -21.90          -4.1714
BSRMLTD            162.50     169.20         -6.70           -3.9598
SEMLLECMF          9.80       10.10          -0.30           -2.9703
RAHIMAFOOD         39.80      41.00          -1.20           -2.9268
OLYMPIC            286.70     295.30         -8.60           -2.9123

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
UPGDCL             19533926.00        118228          587
AMANFEED           15232245.90        296911          549
PRIMELIFE          11462938.80        181429          32
BSRMLTD            10527331.70        63623           334
AFCAGRO            7586638.20         112220          77
ITC                6675310.40         124168          433
FUWANGCER          6644918.90         407006          264
REGENTTEX          6568916.00         348752          591
BSRMSTEEL          6368907.30         68461           219
IFADAUTOS          6084225.30         63785           224

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
NBL                5086104.20         552486          60
UNITEDAIR          3530930.20         522221          282
FUWANGCER          6644918.90         407006          264
REGENTTEX          6568916.00         348752          591
AMANFEED           15232245.90        296911          549
NCCBANK            2005327.40         224297          81
UCB                4370601.00         221931          184
LANKABAFIN         5919436.30         199726          206
PRIMELIFE          11462938.80        181429          32
ALLTEX             4715232.50         173572          186

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
REGENTTEX          6568916.00         348752          591
UPGDCL             19533926.00        118228          587
AMANFEED           15232245.90        296911          549
ITC                6675310.40         124168          433
OAL                5545076.20         161783          365
BSRMLTD            10527331.70        63623           334
GPHISPAT           5615867.30         129831          291
UNITEDAIR          3530930.20         522221          282
FUWANGCER          6644918.90         407006          264
SALAMCRST          4387040.20         145938          245

------------------------------------------------------------
 
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                          Date: Feb 16 2016                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
1           GENERAL INSURANCE                                  76          47737           782214.90            29                    36            16             4               16
2           TEXTILE N CLOTHING                                 1863        1444099         25887091.60          38                    50            22             6               22
3           PHARMA N CHEMICAL                                  1100        594325          28991769.20          22                    26            8              10              8
4           FOODS N ALLIED                                     354         166753          6868831.40           12                    9             2              5               2
5           CEMENT                                             358         108108          8217855.10           7                     10            4              2               4
6           ENG N ELECTRICAL                                   2700        1076657         58030761.90          27                    38            14             10              14
7           LEATHR N FOOTWEAR                                  61          33007           956589.80            5                     5             2              1               2
8           SERVICES N PROPERTY                                517         635922          10142642.50          7                     9             3              3               3
9           PAPERS N PRINTING                                  144         101521          2739900.80           4                     8             4              0               4
10          ENERGY                                             1423        502166          40603259.10          16                    21            8              5               8
11          MUTUAL FUNDS                                       208         232874          1396553.50           43                    32            13             6               13
12          BANK                                               945         1668322         21886548.10          29                    23            7              9               7
13          CERAMIC                                            351         431332          8269898.30           5                     6             2              2               2
16          ICT                                                592         214592          8603336.70           7                     13            6              1               6
17          LEASING N FINANCE                                  675         603719          13320805.90          22                    29            10             9               10
18          CORPORATE BOND                                     2           65              64325.00             2                     2             1              0               1
19          LIFE INSURANCE                                     235         229956          14260665.30          12                    17            8              1               8
20          TELECOMMUNICATION                                  218         33211           4481052.20           2                     3             1              1               1
30          MISCELLANEOUS                                      1168        588913          23120152.70          13                    19            7              5               7

----------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                                                                         SECTOR WISE CONCENTRATION                                                                    
                                                                           Date: Feb 16 2016                                                                     
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
Sector Name                                        Turnover               % of CSE Turnover  Free Float Market Cap  Free Float Market cap to Total FF Market Cap(%) Turnover to Sectoral Free Float Market Cap(%) Index              % Change           
-------------------------------------------------- ---------------------- ------------------ ---------------------- ----------------------------------------------- --------------------------------------------- ------------------ ------------------ 
BANK                                               21886548.10            7.86               208243338831.40        24.25                                           .0105                                         34629.0009         -.25
CEMENT                                             8217855.10             2.95               53295212052.30         6.21                                            .0154                                         6757.5912          .32
CERAMIC                                            8269898.30             2.97               7650032391.00          .89                                             .1081                                         631.9606           .57
ENERGY                                             40603259.10            14.57              86932971077.90         10.13                                           .0467                                         9327.4939          -.09
ENG N ELECTRICAL                                   58030761.90            20.83              50524744193.50         5.88                                            .1149                                         6445.9681          .15
FOODS N ALLIED                                     6868831.40             2.47               33991761627.80         3.96                                            .0202                                         17012.1987         -2.23
GENERAL INSURANCE                                  782214.90              .28                13440679213.60         1.57                                            .0058                                         5593.6829          1.74
ICT                                                8603336.70             3.09               4132997883.60          .48                                             .2082                                         7577.3986          1.30
LEASING N FINANCE                                  13320805.90            4.78               32490311624.30         3.78                                            .0410                                         17927.0849         .29
LEATHR N FOOTWEAR                                  956589.80              .34                9122500504.00          1.06                                            .0105                                         6626.0528          -.02
LIFE INSURANCE                                     14260665.30            5.12               22252047794.80         2.59                                            .0641                                         88755.7564         2.10
MISCELLANEOUS                                      23120152.70            8.30               50751932597.50         5.91                                            .0456                                         8936.5423          .19
MUTUAL FUNDS                                       1396553.50             .50                19216922212.50         2.24                                            .0073                                         4441.0602          .43
PAPERS N PRINTING                                  2739900.80             .98                1574724996.00          .18                                             .1740                                         790.9293           .90
PHARMA N CHEMICAL                                  28991769.20            10.41              159669447682.90        18.60                                           .0182                                         31364.3515         -.44
SERVICES N PROPERTY                                10142642.50            3.64               19662130220.60         2.29                                            .0516                                         2015.6993          1.50
TELECOMMUNICATION                                  4481052.20             1.61               39351409950.40         4.58                                            .0114                                         1545.9265          .52
TEXTILE N CLOTHING                                 25887091.60            9.29               41066140320.10         4.78                                            .0630                                         2176.7206          .64

---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
		           SECURITIES STATEMENT
-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripCd            ScripName                              YearHigh      YearLow       OpenPrice     ScripHigh     ScripLow      ClosePrice    PrevClosePrice    Difference       Trades        Volume        Value         
------------------ -------------------------------------- ------------- ------------- ------------- ------------- ------------- ------------- ----------------- ---------------- ------------- ------------- ------------- 
1JANATAMF          FIRST JANATA BANK MUTUAL FUND          4.60          4.20          4.50          4.50          4.30          4.50          4.50              0.00             34            30667         133473.50
1STICB             1ST ICB MUTUAL FUND                    0.00          0.00          1550.00       1550.00       1550.00       1550.00       1550.00           0.00             0             0             0.00
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          11.90         9.40          9.70          9.90          9.70          9.70          9.70              0.00             4             5300          51810.00
2NDICB             2ND ICB MUTUAL FUND                    0.00          0.00          250.00        250.00        250.00        250.00        250.00            0.00             0             0             0.00
3RDICB             3RD ICB MUTUAL FUND                    0.00          0.00          330.00        330.00        330.00        330.00        330.00            0.00             0             0             0.00
4THICB             4TH ICB MUTUAL FUND                    0.00          0.00          255.00        255.00        255.00        255.00        255.00            0.00             0             0             0.00
5THICB             5TH ICB MUTUAL FUND                    227.30        200.00        227.30        227.30        227.30        227.30        227.30            0.00             0             0             0.00
6THICB             6TH ICB MUTUAL FUND                    65.10         62.00         65.00         65.00         65.00         65.00         65.00             0.00             0             0             0.00
7THICB             7TH ICB MUTUAL FUND                    0.00          0.00          110.00        110.00        110.00        110.00        110.00            0.00             0             0             0.00
8THICB             8TH ICB MUTUAL FUND                    75.00         68.00         75.00         75.00         75.00         75.00         75.00             0.00             2             500           37500.00
AAMRATECH          AAMRA TECHNOLOGIES LTD.                28.30         22.30         22.90         23.00         22.60         22.70         22.90             -0.20            22            12277         280205.20
ABB1STMF           AB BANK 1ST MUTUAL FUND                5.30          4.50          4.70          4.70          4.70          4.70          4.70              0.00             0             0             0.00
ABBANK             AB BANK LIMITED                        21.80         18.90         19.60         19.80         19.40         19.50         19.60             -0.10            49            39323         767217.70
ACI                ADVANCED CHEMICAL INDUSTRIES           577.90        539.00        565.00        569.00        563.70        564.60        565.00            -0.40            33            1283          726209.20
ACIFORMULA         ACI FORMULATIONS LIMITED               198.50        178.30        187.30        190.50        188.00        189.60        187.30            2.30             80            11857         2248737.90
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             59.20         53.00         56.20         58.00         56.70         56.90         56.20             0.70             133           69563         3993319.80
AFCAGRO            AFC AGRO BIOTECH LTD.                  69.00         60.50         65.90         68.90         66.90         67.10         65.90             1.20             77            112220        7586638.20
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              69.30         55.00         55.70         56.40         55.50         55.70         55.70             0.00             55            14673         822263.00
AGNISYSL           AGNI SYSTEMS LIMITED                   24.80         19.90         20.00         20.20         20.00         20.10         20.00             0.10             43            21650         434419.00
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           7.40          6.80          6.90          7.40          7.40          7.40          6.90              0.50             1             1400          10360.00
AIMS1STMF          AIMS FIRST GUARANTEED M. FUND          21.00         17.50         20.50         21.00         20.30         20.70         20.50             0.20             16            10309         215000.90
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             16.10         14.10         14.70         15.00         14.50         14.60         14.70             -0.10            81            113420        1662276.80
ALLTEX             ALLTEX INDUSTRIES LIMITED              33.40         17.10         26.00         27.60         26.30         27.50         26.00             1.50             186           173572        4715232.50
AMANFEED           AMAN FEED LIMITED                      54.00         42.00         49.20         54.00         49.40         53.40         49.20             4.20             549           296911        15232245.90
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          338.00        265.00        295.10        300.00        300.00        300.00        295.10            4.90             7             100           30000.00
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          214.90        195.00        205.50        205.50        205.50        205.50        205.50            0.00             0             0             0.00
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             25.00         21.30         21.70         21.70         21.70         21.70         21.70             0.00             0             0             0.00
ANWARGALV          ANWAR GALVANIZING LIMITED              95.00         74.10         76.10         76.00         74.50         75.10         76.10             -1.00            3             800           60200.00
APEXFOODS          APEX FOODS LIMITED                     151.60        101.00        129.20        128.20        126.00        126.60        129.20            -2.60            16            2970          380019.00
APEXFOOT           APEX FOOTWEAR LIMITED                  359.00        305.00        335.00        335.00        335.00        335.00        335.00            0.00             0             0             0.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         117.90        92.00         105.00        111.00        103.00        109.50        105.00            4.50             16            4471          486951.00
APEXTANRY          APEX TANNERY LIMITED                   130.00        109.10        117.20        117.20        117.20        117.20        117.20            0.00             0             0             0.00
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          20.20         17.30         18.20         18.50         18.20         18.40         18.40             0.00             128           90391         1665174.30
ARAMIT             ARAMIT LIMITED                         543.00        481.00        525.00        503.10        503.10        503.10        525.00            -21.90           1             50            25155.00
ARAMITCEM          ARAMIT CEMENT LIMITED                  43.30         37.00         37.80         38.70         37.50         37.90         37.80             0.10             43            19962         759698.30
ARGONDENIM         ARGON DENIMS LIMITED                   28.40         22.10         24.80         25.70         25.30         25.50         24.80             0.70             5             5150          131425.00
ASIAINS            ASIA INSURANCE LIMITED                 16.30         14.00         14.20         14.70         14.00         14.30         14.20             0.10             8             5648          80847.70
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            16.00         14.50         14.50         15.00         15.00         15.00         14.50             0.50             1             500           7500.00
ATCSLGF            ASIAN TIGER SANDHANI LIFE GROWTH FUND  7.50          7.00          7.40          7.40          7.30          7.30          7.40              -0.10            12            5572          40828.30
AZIZPIPES          AZIZ PIPES LIMITED                     40.00         35.00         36.00         36.00         36.00         36.00         36.00             0.00             0             0             0.00
BANGAS             BANGAS LIMITED                         235.00        191.00        205.00        207.00        204.10        206.30        205.00            1.30             14            524           108063.60
BANKASIA           BANK ASIA LIMITED                      17.40         15.50         17.00         17.00         16.70         17.00         17.00             0.00             5             4608          77503.60
BARKAPOWER         BARAKA POWER LIMITED                   33.40         28.20         28.70         28.70         28.20         28.30         28.70             -0.40            33            58613         1670888.60
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1430.00       1261.50       1272.00       1275.00       1270.00       1275.00       1272.00           3.00             5             54            68701.00
BATBC              BRITISH AMERICAN TOBACCO BD CO         3070.00       2761.00       2950.00       2950.00       2950.00       2950.00       2950.00           0.00             0             0             0.00
BAYLEASING         BAY LEASING & INVESTMENT LTD.          23.40         19.00         19.20         19.30         19.10         19.10         19.20             -0.10            7             6300          120470.00
BBS                BANGLADESH BUILDING SYSTEMS LTD.       42.50         36.00         36.20         37.00         36.50         36.60         36.20             0.40             35            15150         557847.00
BDAUTOCA           BANGLADESH AUTOCARS LIMITED            0.00          0.00          37.60         37.60         37.60         37.60         37.60             0.00             0             0             0.00
BDCOM              BDCOM ONLINE LIMITED                   28.50         22.90         24.10         25.00         24.50         24.80         24.10             0.70             16            17395         430146.50
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         14.80         11.40         14.40         14.60         14.10         14.10         14.40             -0.30            16            15129         214914.70
BDLAMPS            BANGLADESH LAMPS LIMITED               280.00        235.00        239.10        260.00        240.00        248.50        239.10            9.40             6             186           45889.40
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.50         33.70         37.60         39.00         38.00         38.70         37.60             1.10             52            26823         1037985.40
BDWELDING          BD WELDING ELECTRODES LIMITED          23.70         16.70         17.90         18.50         18.00         18.30         17.90             0.40             116           98347         1794680.20
BEACHHATCH         BEACH HATCHERY  LTD.                   16.80         13.20         14.10         14.10         13.90         13.90         14.10             -0.20            55            32629         455929.50
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            20.00         14.60         19.10         19.50         18.70         19.10         19.10             0.00             70            40991         780086.00
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     57.00         49.60         51.40         51.80         51.00         51.00         51.40             -0.40            21            12975         669766.30
BERGERPBL          BERGER PAINTS BANGLADESH LTD           1970.00       1810.00       1910.00       1910.00       1910.00       1910.00       1910.00           0.00             0             0             0.00
BEXIMCO            BEXIMCO LIMITED                        32.40         28.60         29.50         29.80         29.50         29.60         29.50             0.10             142           68444         2026173.70
BGIC               BD GENERAL INSURANCE COMPANY           18.50         16.20         17.60         18.00         17.80         17.80         17.60             0.20             9             4461          80215.80
BIFC               BD INDUSTRIAL FINANCE CO. LTD          11.10         9.00          11.00         11.00         10.60         11.00         11.00             0.00             17            42100         461900.00
BRACBANK           BRAC BANK LIMITED                      48.90         44.30         45.30         44.90         44.30         44.60         45.30             -0.70            2             591           26361.30
BRACSCBOND         BRACB SUB. 25% CNVT. BONDS             0.00          0.00          900.50        900.50        900.50        900.50        900.50            0.00             0             0             0.00
BSC                BD SHIPPING CORPORATION LTD            375.00        315.00        344.20        345.30        339.40        340.40        344.20            -3.80            131           3901          1333804.40
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    114.00        102.10        107.50        108.70        107.00        107.20        107.50            -0.30            172           27118         2915342.70
BSRMLTD            BANGLADESH STEEL RE-ROLLING MILLS LTD. 171.90        112.60        169.20        171.90        161.70        162.50        169.20            -6.70            334           63623         10527331.70
BSRMSTEEL          BSRM STEELS LIMITED                    99.40         83.00         94.20         95.00         91.60         92.00         94.20             -2.20            219           68461         6368907.30
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            95.70         84.70         94.50         95.00         93.00         93.20         94.50             -1.30            139           48771         4578816.80
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             8.80          7.90          8.10          8.10          8.10          8.10          8.10              0.00             11            7550          61155.00
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          17.20         15.70         16.80         16.80         16.80         16.80         16.80             0.00             0             0             0.00
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           24.30         18.90         20.80         20.90         20.40         20.40         20.80             -0.40            40            59858         1244064.70
CITYBANK           THE CITY BANK LIMITED                  24.40         19.90         22.10         22.50         21.90         22.50         22.10             0.40             77            104029        2312671.60
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         16.30         12.70         13.60         14.10         13.50         14.10         13.60             0.50             10            19706         269272.20
CNATEX             C & A TEXTILES LTD.                    13.10         9.60          10.10         10.30         10.10         10.20         10.10             0.10             101           131974        1348798.80
CONFIDCEM          CONFIDENCE CEMENT LIMITED              91.90         84.50         86.00         87.80         86.00         86.00         86.00             0.00             24            4045          348440.00
CONTININS          CONTINENTAL INSURANCE LIMITED          17.20         13.90         14.40         14.50         14.50         14.50         14.40             0.10             1             258           3741.00
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         339.50        301.50        308.30        310.00        307.00        307.30        308.30            -1.00            94            4488          1381461.40
DACCADYE           THE DACCA DYEING & MFC. CO. LT         20.00         10.90         12.90         13.40         12.90         13.00         12.90             0.10             90            83779         1102034.10
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             28.00         18.00         20.50         20.80         20.30         20.50         20.50             0.00             69            36644         751581.60
DBH                DELTA BRAC HOUSING FIN. CORP.          144.00        106.70        131.10        128.20        128.20        128.20        131.10            -2.90            10            2348          301013.60
DBH1STMF           DBH FIRST MUTUAL FUND                  5.80          4.80          5.10          5.20          5.20          5.20          5.10              0.10             3             11000         57200.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           125.50        106.50        107.60        110.50        108.00        108.10        107.60            0.50             19            2971          325077.20
DELTASPINN         DELTA SPINNERS LIMITED                 12.10         8.50          9.20          9.40          9.10          9.20          9.20              0.00             72            129710        1195222.70
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         54.30         46.80         47.10         47.30         46.90         47.00         47.10             -0.10            5             2011          94641.00
DESHBANDHU         DESHBANDHU POLYMER LIMITED             14.20         10.70         11.90         12.20         11.90         12.10         11.90             0.20             51            37279         448196.50
DHAKABANK          DHAKA BANK LIMITED                     20.50         17.90         18.10         18.00         17.90         18.00         18.10             -0.10            3             1079          19414.10
DHAKAINS           DHAKA INSURANCE LIMITED                20.60         16.70         19.80         19.80         19.80         19.80         19.80             0.00             1             5             99.00
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              105.90        100.00        101.00        101.00        101.00        101.00        101.00            0.00             0             0             0.00
EASTERNINS         EASTERN INSURANCE COMPANY LTD          27.90         24.00         25.00         25.00         25.00         25.00         25.00             0.00             0             0             0.00
EASTLAND           EASTLAND INSURANCE COMPANY LTD         22.00         19.00         20.00         20.10         19.20         20.10         20.00             0.10             3             559           10817.90
EBL                EASTERN BANK LIMITED                   30.50         27.50         30.00         30.00         30.00         30.00         30.00             0.00             7             7540          226200.00
EBL1STMF           EBL FIRST MUTUAL FUND                  4.60          4.20          4.30          4.30          4.20          4.20          4.30              -0.10            12            72114         308438.00
EBLNRBMF           EBL NRB MUTUAL FUND                    4.50          4.20          4.50          4.50          4.50          4.50          4.50              0.00             0             0             0.00
ECABLES            EASTERN CABLES LIMITED                 131.50        107.00        116.00        116.00        116.00        116.00        116.00            0.00             0             0             0.00
EHL                EASTERN HOUSING LIMITED                42.10         34.70         35.20         35.40         35.10         35.30         35.20             0.10             4             795           28045.00
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            80.20         53.60         54.10         55.70         53.90         55.10         54.10             1.00             105           50060         2735420.50
ENVOYTEX           ENVOY TEXTILES LIMITED                 46.30         40.00         41.00         41.00         41.00         41.00         41.00             0.00             0             0             0.00
EXIM1STMF          EXIM BANK 1ST MUTUAL FUND              6.00          5.20          6.00          6.00          6.00          6.00          6.00              0.00             0             0             0.00
EXIMBANK           EXPORT IMPORT BANK OF BD LTD           9.00          8.40          8.50          8.60          8.40          8.50          8.50              0.00             49            36376         308791.60
FAMILYTEX          FAMILYTEX (BD) LTD.                    12.50         10.40         10.80         10.80         10.60         10.60         10.60             0.00             50            49076         524379.40
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           33.70         27.60         27.80         29.00         27.80         28.80         27.70             1.10             205           100914        2874494.60
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      11.90         9.70          10.10         10.30         10.00         10.00         10.00             0.00             33            29295         294634.90
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          77.10         62.00         70.10         77.10         73.00         76.10         70.10             6.00             77            11834         890973.00
FASFIN             FAS FINANCE & INVESTMENT LTD           13.40         11.00         11.50         11.90         11.00         11.60         11.50             0.10             6             6245          72172.00
FBFIF              FIRST BANGLADESH FIXED INCOME FUND     5.80          5.80          5.80          5.80          5.80          5.80          5.80              0.00             0             0             0.00
FEDERALINS         FEDERAL INSURANCE COMPANY LTD          13.30         10.10         11.00         11.10         11.10         11.10         11.00             0.10             4             2500          27750.00
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  19.90         16.10         16.70         17.00         17.00         17.00         16.70             0.30             2             825           14025.00
FINEFOODS          FINE FOODS LIMITED                     9.30          8.00          8.20          8.30          8.20          8.20          8.20              0.00             11            5450          44790.00
FIRSTFIN           FIRST FINANCE LIMITED                  12.80         10.20         10.40         10.70         10.70         10.70         10.40             0.30             2             2500          26750.00
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         9.10          8.50          8.60          8.70          8.50          8.60          8.60              0.00             35            67498         580234.50
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           16.90         11.20         15.50         16.90         15.40         16.70         15.50             1.20             264           407006        6644918.90
FUWANGFOOD         FU-WANG FOODS LIMITED                  17.30         14.40         14.50         14.70         14.40         14.50         14.50             0.00             49            34303         498789.50
GBBPOWER           GBB POWER LTD.                         19.20         16.30         17.30         17.90         17.40         17.80         17.30             0.50             44            30586         542119.40
GENNEXT            GENERATION NEXT FASHIONS LTD.          11.00         8.70          9.00          9.20          9.00          9.00          9.00              0.00             119           112638        1019160.60
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    31.10         22.70         26.00         27.00         25.80         26.10         26.00             0.10             35            26735         707288.00
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         45.60         39.50         40.10         40.30         40.00         40.00         40.10             -0.10            11            2230          89390.00
GOLDENSON          GOLDEN SON LIMITED                     32.80         26.00         27.20         27.70         27.20         27.50         27.20             0.30             53            58572         1611755.00
GP                 GRAMEENPHONE LIMITED                   273.00        240.00        255.40        257.50        255.30        257.00        255.40            1.60             46            6093          1565709.50
GPHISPAT           GPH ISPAT LTD.                         59.00         40.10         41.40         43.90         42.00         43.20         41.40             1.80             291           129831        5615867.30
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         86.00         67.10         71.80         72.00         71.00         72.00         71.80             0.20             9             2274          162464.00
GRAMEEN1           GRAMEEN MUTUAL FUND ONE                19.10         16.70         19.00         19.10         18.80         18.90         19.00             -0.10            5             1512          28629.50
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            10.20         9.60          9.60          9.80          9.60          9.80          9.60              0.20             5             9481          92619.00
GREENDELMF         GREEN DELTA MUTUAL FUND                5.20          4.50          4.80          4.90          4.70          4.90          4.80              0.10             4             13000         63500.00
GREENDELT          GREEN DELTA INSURANCE COMPANY          56.90         49.00         50.30         51.90         50.60         50.80         50.30             0.50             3             2010          102119.00
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      16.60         13.50         13.60         13.80         13.50         13.60         13.60             0.00             32            20020         273398.90
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         64.90         50.90         51.60         53.00         50.90         52.10         51.60             0.50             36            6673          346712.70
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         617.00        540.00        601.10        600.00        597.00        598.60        601.10            -2.50            14            703           420786.00
HFL                HAMID FABRICS LTD.                     21.90         17.00         17.10         17.50         17.10         17.40         17.10             0.30             15            3395          58777.60
HRTEX              H.R.TEXTILE MILLS LIMITED              24.60         21.00         21.00         21.00         21.00         21.00         21.00             0.00             0             0             0.00
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            34.20         28.40         31.10         32.00         32.00         32.00         31.10             0.90             2             1000          32000.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           990.00        960.00        964.50        990.00        985.00        989.50        964.50            25.00            2             65            64325.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           168.00        140.00        149.30        149.00        149.00        149.00        149.30            -0.30            2             200           29800.00
ICB                INVESTMENT CORP OF BANGLADESH          108.80        99.20         104.80        105.70        102.80        103.00        104.80            -1.80            26            4164          432627.00
ICB1STNRB          ICB AMCL FIRST NRB MUTUAL FUND         0.00          0.00          18.80         18.80         18.80         18.80         18.80             0.00             0             0             0.00
ICB2NDNRB          ICB AMCL 2ND NRB MUTUA FUND            8.00          7.50          7.70          7.70          7.70          7.70          7.70              0.00             0             0             0.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           4.50          4.10          4.30          4.30          4.30          4.30          4.30              0.00             2             1000          4300.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            4.70          4.30          4.50          4.50          4.50          4.50          4.50              0.00             1             500           2250.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                6.80          5.70          6.30          6.30          6.20          6.20          6.30              -0.10            8             9000          55850.00
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 6.60          5.70          5.80          5.90          5.90          5.90          5.80              0.10             1             329           1941.10
IDLC               IDLC FINANCE LIMITED                   65.30         58.30         60.70         62.60         60.90         62.20         60.70             1.50             19            4045          250005.50
IFADAUTOS          IFAD AUTOS LIMITED                     98.40         88.10         95.60         96.50         94.40         94.70         95.60             -0.90            224           63785         6084225.30
IFIC               INTL FINANCE INV & COMM BANK           21.80         19.60         20.40         20.60         20.50         20.50         20.40             0.10             12            9339          191876.50
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              4.70          4.20          4.30          4.40          4.30          4.30          4.30              0.00             7             1919          8252.20
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             6.60          5.90          6.10          6.00          6.00          6.00          6.10              -0.10            7             3368          20208.00
ILFSL              INT'L LEASING & FINANCIAL SERV         11.70         9.00          9.40          9.70          9.30          9.30          9.40              -0.10            40            48311         455447.30
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             12.30         9.30          10.50         10.70         10.40         10.40         10.50             -0.10            3             2895          30948.00
INTECH             INTECH LIMITED                         15.60         12.20         12.70         12.90         12.80         12.90         12.70             0.20             8             2450          31550.00
IPDC               IPDC OF BANGLADESH LIMITED             33.00         26.20         30.00         31.50         28.60         29.20         30.00             -0.80            93            59461         1762146.80
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         28.00         23.00         26.10         26.60         25.30         25.60         26.10             -0.50            55            57537         1499771.50
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         16.90         14.40         14.40         14.70         14.40         14.70         14.40             0.30             10            5940          86371.20
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         19.60         15.50         17.40         17.20         16.30         16.30         17.40             -1.10            2             533           9137.90
ISNLTD             INFORMATION SERVICES NETWORK L         16.00         12.50         15.30         15.50         15.50         15.50         15.30             0.20             1             8             124.00
ITC                IT CONSULTANTS LIMITED                 83.50         32.50         52.00         55.50         51.50         54.70         52.00             2.70             433           124168        6675310.40
JAMUNABANK         JAMUNA BANK LIMITED                    12.50         11.40         12.00         12.00         11.90         12.00         12.00             0.00             18            13261         158805.90
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             160.00        144.00        145.00        145.00        144.00        144.00        145.00            -1.00            33            1956          282183.00
JANATAINS          JANATA INSURANCE COMPANY LTD           12.80         11.40         11.60         11.70         11.60         11.60         11.60             0.00             3             3000          34900.00
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    172.30        155.00        160.20        160.00        159.00        159.50        160.20            -0.70            14            1429          228039.00
KAY&QUE            KAY & QUE (BANGLADESH) LTD             23.40         16.00         21.50         21.10         21.10         21.10         21.50             -0.40            1             3000          63300.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  23.20         19.20         19.40         19.50         19.30         19.40         19.40             0.00             97            82356         1597479.50
KDSALTD            KDS ACCESSORIES LTD.                   93.50         59.90         65.30         66.50         64.90         65.20         65.30             -0.10            147           48993         3216314.90
KEYACOSMET         KEYA COSMETICS LIMITED                 13.20         11.60         12.10         12.20         12.00         12.10         12.10             0.00             60            81348         983340.90
KOHINOOR           KOHINOOR CHEMICAL CO (BD) LTD          401.20        320.00        382.70        382.70        382.70        382.70        382.70            0.00             0             0             0.00
KPCL               KHULNA POWER COMPANY LIMITED           80.20         74.30         76.80         77.30         76.40         76.50         76.80             -0.30            109           47857         3678295.00
KPPL               KHULNA PRINTING & PACKAGING LTD.       15.40         10.40         11.00         11.20         10.80         11.10         11.00             0.10             15            16400         180987.40
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           77.20         70.80         73.40         74.40         73.30         73.70         73.40             0.30             88            29978         2212388.50
LANKABAFIN         LANKABANGLA FINANCE LIMITED            31.80         26.50         29.40         30.10         29.20         29.60         29.40             0.20             206           199726        5919436.30
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                36.00         26.70         27.00         27.60         26.80         27.00         27.00             0.00             54            32338         872329.30
LIBRAINFU          LIBRA INFUSIONS LIMITED                582.50        316.40        542.00        542.00        542.00        542.00        542.00            0.00             0             0             0.00
LINDEBD            LINDE BANGLADESH LIMITED               1325.00       1106.00       1285.10       1310.00       1261.10       1261.80       1285.10           -23.30           11            349           443977.30
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            5.90          5.00          5.10          5.20          5.00          5.10          5.10              0.00             9             15160         76946.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         10.40         6.60          6.70          6.70          6.60          6.60          6.70              -0.10            53            48829         322872.40
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.00         16.10         16.20         16.40         16.20         16.20         16.20             0.00             6             1910          31082.00
MARICO             MARICO BANGLADESH LIMITED              1454.00       1325.00       1356.00       1340.00       1340.00       1340.00       1356.00           -16.00           1             10            13400.00
MATINSPINN         MATIN SPINNING MILLS LTD.              42.50         39.00         40.00         40.00         40.00         40.00         40.00             0.00             5             800           32000.00
MBL1STMF           MBL 1ST MUTUAL FUND                    7.20          5.60          6.40          6.40          6.40          6.40          6.40              0.00             0             0             0.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            112.90        95.50         102.50        100.00        100.00        100.00        102.50            -2.50            1             10            1000.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          68.90         56.30         61.30         63.50         61.00         62.20         61.30             0.90             32            8090          510445.20
MERCANBANK         MERCANTILE BANK LIMITED                11.40         10.00         10.50         10.50         10.40         10.50         10.50             0.00             13            31618         331828.50
MERCINS            MERCANTILE INSURANCE CO.LTD.           14.40         11.60         12.90         13.00         13.00         13.00         12.90             0.10             1             534           6942.00
METROSPIN          METRO SPINNING LIMITED                 9.90          7.60          7.80          7.90          7.80          7.80          7.80              0.00             7             1000          7820.00
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   29.00         22.20         22.60         22.60         22.50         22.60         22.60             0.00             10            1460          32991.00
MICEMENT           M.I. CEMENT FACTORY LTD.               85.30         74.50         77.40         81.00         78.30         79.00         77.40             1.60             109           27037         2148141.20
MIDASFIN           MIDAS FINANCING LIMITED                17.10         14.50         17.00         16.30         16.00         16.10         17.00             -0.90            4             2200          35455.00
MIRACLEIND         MIRACLE INDUSTRIES LIMITED             40.60         26.80         27.60         28.70         27.90         28.00         27.60             0.40             88            72493         2040315.20
MITHUNKNIT         MITHUN KNITTING AND DYEING             66.50         62.00         62.40         62.50         62.30         62.50         62.40             0.10             29            17850         1115185.00
MJLBD              MJL BANGLADESH LIMITED                 102.20        87.50         89.20         92.90         88.70         88.80         89.20             -0.40            71            14399         1293168.40
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           45.20         38.10         39.70         39.10         39.10         39.10         39.70             -0.60            1             70            2737.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               153.30        137.00        138.00        139.00        137.00        137.30        138.00            -0.70            18            1096          150584.00
MTB                MUTUAL TRUST BANK LIMITED              19.80         17.40         17.60         17.80         17.40         17.50         17.60             -0.10            13            17291         303101.20
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         225.00        190.20        200.00        200.00        191.00        195.80        200.00            -4.20            9             800           156625.00
NAVANACNG          NAVANA CNG LIMITED                     52.90         46.00         46.30         46.90         46.50         46.70         46.30             0.40             18            4370          203976.40
NBL                NATIONAL BANK LIMITED                  10.10         9.20          9.20          9.30          9.20          9.20          9.20              0.00             60            552486        5086104.20
NCCBANK            N C C BANK LIMITED                     9.50          8.80          8.90          9.00          8.80          8.80          8.90              -0.10            81            224297        2005327.40
NCCBLMF1           NCCBL MUTUAL FUND-1                    6.90          5.70          6.50          6.60          6.60          6.60          6.50              0.10             2             3000          19800.00
NFML               NATIONAL FEED MILL LTD.                22.90         17.00         18.70         19.90         18.90         19.70         18.70             1.00             140           89553         1741247.50
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         45.30         34.40         36.00         37.00         36.50         36.50         36.00             0.50             10            26210         957002.50
NITOLINS           NITOL INSURANCE COMPANY LTD            27.80         21.10         25.50         25.50         25.50         25.50         25.50             0.00             0             0             0.00
NLI1STMF           NLI FIRST MUTUAL FUND                  9.70          9.10          9.20          9.20          9.20          9.20          9.20              0.00             0             0             0.00
NORTHRNINS         NORTHERN GENERAL INSURANCE CO.         19.60         16.60         16.80         17.10         16.70         17.10         16.80             0.30             2             1120          19104.00
NPOLYMAR           NATIONAL POLYMER IND LTD               90.00         73.20         76.90         75.50         74.90         74.90         76.90             -2.00            21            3255          243966.00
NTC                NATIONAL TEA COMPANY LIMITED           635.00        600.00        617.10        617.10        617.10        617.10        617.10            0.00             0             0             0.00
OAL                OLYMPIC ACCESSORIES LTD.               38.40         30.70         33.70         34.90         33.40         33.60         33.70             -0.10            365           161783        5545076.20
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             302.90        246.40        295.30        291.50        285.60        286.70        295.30            -8.60            45            6207          1791746.00
ONEBANKLTD         ONE BANK LIMITED                       15.50         14.40         14.50         14.50         14.40         14.50         14.50             0.00             22            21973         318116.50
ORIONINFU          ORION INFUSION LIMITED                 62.90         54.30         56.40         57.40         55.60         55.70         56.40             -0.70            37            8300          465156.00
ORIONPHARM         ORION PHARMA LTD.                      38.80         35.00         35.60         36.00         35.30         35.50         35.60             -0.10            42            21750         777675.00
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       29.80         25.00         27.10         29.80         29.00         29.30         27.10             2.20             7             1580          46216.50
PADMAOIL           PADMA OIL COMPANY LIMITED              185.80        163.00        166.40        167.00        163.00        167.00        166.40            0.60             26            2929          485440.40
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            14.40         11.20         13.10         13.50         12.80         13.50         13.10             0.40             2             94            1203.90
PENINSULA          PENINSULA CHITTAGONG LIMITED           19.20         15.70         16.20         16.60         16.20         16.50         16.20             0.30             30            11021         180746.80
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         17.50         15.00         17.40         16.00         16.00         16.00         17.40             -1.40            2             1150          18400.00
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           4.70          4.10          4.30          4.40          4.30          4.40          4.30              0.10             4             1000          4350.00
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          25.50         21.50         21.50         23.00         23.00         23.00         21.50             1.50             1             172           3956.00
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          24.30         19.30         20.90         21.00         21.00         21.00         20.90             0.10             3             6600          138600.00
PHPMF1             PHP FIRST MUTUAL FUND                  4.70          4.00          4.10          4.20          4.10          4.20          4.10              0.10             36            17789         73933.00
PIONEERINS         PIONEER INSURANCE COMPANY LTD          35.00         34.00         35.00         35.00         35.00         35.00         35.00             0.00             0             0             0.00
PLFSL              PEOPLE'S LEASING & FIN'L SERV.         16.00         13.30         13.30         13.50         13.40         13.40         13.30             0.10             53            31330         421242.00
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         4.50          4.10          4.20          4.30          4.20          4.20          4.20              0.00             20            8321          35148.20
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         83.00         69.30         78.10         82.50         81.50         82.20         78.10             4.10             2             3             246.50
POWERGRID          POWER GRID COMPANY OF BD LTD.          55.00         46.20         46.50         48.00         47.50         48.00         46.50             1.50             22            12902         615778.60
PRAGATIINS         PRAGATI INSURANCE LIMITED              28.60         25.00         28.60         28.60         28.60         28.60         28.60             0.00             0             0             0.00
PRAGATILIF         PRAGATI LIFE INSURANCE LTD.            113.50        103.10        112.00        112.00        112.00        112.00        112.00            0.00             0             0             0.00
PREMIERBAN         THE PREMIER BANK LIMITED               9.00          8.20          8.30          8.40          8.20          8.20          8.30              -0.10            28            16249         133919.00
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           90.50         74.00         85.80         90.50         79.60         89.90         85.80             4.10             79            26373         2327401.10
PREMIERLEA         PREMIER LEASING & FINANCE LTD          10.20         8.10          9.00          9.40          9.10          9.20          9.00              0.20             5             3000          27650.00
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             4.70          4.30          4.40          4.50          4.40          4.40          4.40              0.00             3             700           3100.00
PRIMEBANK          PRIME BANK LIMITED                     18.40         16.80         17.00         17.00         16.90         17.00         17.00             0.00             8             5574          94714.30
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         13.30         10.40         10.80         10.70         10.40         10.50         10.80             -0.30            57            59095         622768.20
PRIMEINSUR         PRIME INSURANCE COMPANY LTD            17.20         13.10         13.10         14.40         14.40         14.40         13.10             1.30             2             30            432.00
PRIMELIFE          PRIME ISLAMI LIFE INSURANCE            63.90         36.00         61.90         63.90         61.00         63.30         61.90             1.40             32            181429        11462938.80
PRIMETEX           PRIME TEXTILE SPINNING MILLS           18.80         15.20         15.40         15.40         15.40         15.40         15.40             0.00             0             0             0.00
PROGRESLIF         PROGRESSIVE LIFE INS. CO. LTD          55.00         55.00         55.00         55.00         55.00         55.00         55.00             0.00             0             0             0.00
PROVATIINS         PROVATI INSURANCE CO. LTD              16.00         13.20         13.60         14.40         13.40         13.80         13.60             0.20             2             1380          18992.00
PTL                PARAMOUNT TEXTILE LIMITED              17.90         14.00         15.30         15.70         15.20         15.40         15.30             0.10             11            3778          58093.40
PUBALIBANK         PUBALI BANK LIMITED                    22.10         20.70         21.00         21.00         20.90         21.00         21.00             0.00             9             1869          39206.80
QSMDRYCELL         QUASEM DRYCELLS LIMITED                135.00        106.10        124.50        131.50        127.00        128.40        124.50            3.90             59            12135         1576504.30
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            42.50         37.30         41.00         40.00         39.40         39.80         41.00             -1.20            6             925           36585.00
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              74.60         66.50         68.80         69.50         68.20         68.50         68.80             -0.30            79            22458         1538806.30
RANFOUNDRY         RANGPUR FOUNDRY LTD                    123.00        105.60        112.10        113.30        111.60        112.00        112.10            -0.10            19            2050          230614.00
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     17.60         14.50         15.90         16.00         15.40         15.80         15.90             -0.10            18            6950          110200.30
RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         0.00          0.00          1561.20       1561.20       1561.20       1561.20       1561.20           0.00             0             0             0.00
REGENTTEX          REGENT TEXTILE MILLS LTD.              24.30         18.10         18.30         19.30         18.30         19.20         18.20             1.00             591           348752        6568916.00
RELIANCE1          1ST SCHEME OF RELIANCE INS. MF         0.00          0.00          6.70          6.70          6.70          6.70          6.70              0.00             0             0             0.00
RELIANCINS         RELIANCE INSURANCE LTD                 52.00         46.00         46.00         52.00         52.00         52.00         46.00             6.00             3             600           31200.00
REPUBLIC           REPUBLIC INSURANCE COMPANY LTD         17.50         14.00         16.00         16.00         16.00         16.00         16.00             0.00             3             1000          16000.00
RNSPIN             R. N. SPINNING MILLS LIMITED           26.60         22.20         25.40         25.30         24.80         24.90         25.40             -0.50            37            51612         1290587.90
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   52.10         44.10         44.70         45.70         44.60         44.80         44.70             0.10             44            11399         510960.00
RUPALIBANK         RUPALI BANK LIMITED                    38.00         31.80         33.00         32.50         32.10         32.40         33.00             -0.60            3             482           15625.00
RUPALIINS          RUPALI INSURANCE COMPANY LTD           19.40         16.30         17.50         17.50         17.50         17.50         17.50             0.00             0             0             0.00
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         37.70         30.20         36.00         37.70         36.50         37.20         36.00             1.20             27            12157         453019.00
SAFKOSPINN         SAFKO SPINNING MILLS LTD               20.50         16.40         16.60         17.20         17.00         17.20         16.60             0.60             10            2874          48988.80
SAIFPOWER          SAIF POWERTEC LIMITED                  72.80         65.80         67.10         67.40         66.60         66.80         67.10             -0.30            153           80618         5394145.50
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               17.00         13.00         13.30         13.90         13.50         13.60         13.30             0.30             12            22550         306605.00
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               17.90         13.70         14.60         14.90         14.90         14.90         14.60             0.30             1             5             74.50
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         31.90         26.70         29.00         30.40         29.00         30.40         27.70             2.70             245           145938        4387040.20
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            15.50         12.80         13.60         13.80         13.60         13.60         13.60             0.00             43            26393         360055.90
SAMATALETH         SAMATA LEATHER COMPLEX LTD             30.00         25.10         28.00         25.30         25.30         25.30         28.00             -2.70            2             615           15559.50
SAMORITA           SAMORITA HOSPITAL LIMITED              82.00         72.90         73.50         73.20         73.00         73.00         73.50             -0.50            19            3155          230571.00
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         41.70         36.00         39.30         40.20         39.40         39.80         39.30             0.50             19            6670          266750.40
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           64.70         41.00         41.00         42.00         41.00         45.20         38.25             6.95             20            14112         590704.00
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         9.20          7.50          8.20          9.00          9.00          9.00          8.20              0.80             1             500           4500.00
SEMLLECMF          SEML LECTURE EQUITY MANAGEMENT FUND    12.00         8.00          10.10         9.80          9.80          9.80          10.10             -0.30            1             500           4900.00
SHAHJABANK         SHAHJALAL ISLAMI BANK LTD.             13.40         11.80         12.50         12.30         12.00         12.30         12.50             -0.20            19            13232         158991.00
SHASHADNIM         SHASHA DENIMS LTD.                     41.30         37.00         40.50         41.00         40.40         40.70         40.50             0.20             50            28160         1148469.00
SHURWID            SHURWID INDUSTRIES LTD.                22.00         11.70         11.90         12.00         11.70         12.00         11.90             0.10             14            8275          98304.20
SIBL               SOCIAL ISLAMI BANK LIMITED             15.30         13.70         14.50         14.60         14.40         14.50         14.50             0.00             17            14662         211636.60
SIMTEX             SIMTEX INDUSTRIES LTD.                 23.40         19.90         20.00         20.80         19.90         20.50         20.00             0.50             177           66040         1339303.00
SINGERBD           SINGER BANGLADESH LIMITED              183.00        167.00        181.30        183.00        179.00        179.30        181.30            -2.00            222           28689         5186859.50
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          34.50         28.00         29.10         29.40         28.70         29.20         29.10             0.10             5             5955          171885.50
SONARBAINS         SONAR BANGLA INSURANCE LTD.            16.40         13.70         14.90         15.00         14.40         14.90         14.90             0.00             3             564           8396.00
SONARGAON          SONARGAON TEXTILES LIMITED             10.60         8.80          10.00         10.00         10.00         10.00         10.00             0.00             3             1300          13000.00
SOUTHEASTB         SOUTHEAST BANK LIMITED                 17.80         16.90         16.90         17.20         16.90         17.10         16.90             0.20             19            13082         223393.00
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            12.00         10.10         11.20         11.00         10.90         11.00         11.20             -0.20            3             98            1076.10
SPCL               SHAHJIBAZAR POWER CO. LTD.             130.80        104.00        113.80        116.00        113.20        113.70        113.80            -0.10            96            21494         2459485.20
SPPCL              SUMMIT PURBANCHOL POWER COMPANY LTD.   61.00         54.60         57.20         58.00         57.00         57.10         57.20             -0.10            40            16961         976429.10
SQUARETEXT         SQUARE TEXTILES LIMITED                77.00         73.00         74.80         74.50         74.30         74.40         74.80             -0.40            3             99            7362.30
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         274.00        245.00        270.00        270.00        267.50        267.70        269.00            -1.30            107           7739          2077747.70
STANCERAM          STANDARD CERAMIC INDS LIMITED          55.00         48.20         48.20         49.00         48.20         48.80         48.20             0.60             4             1700          82360.00
STANDARINS         STANDARD INSURANCE LIMITED             15.00         13.10         14.00         14.00         14.00         14.00         14.00             0.00             0             0             0.00
STANDBANKL         STANDARD BANK LIMITED                  9.70          9.00          9.10          9.30          9.00          9.00          9.10              -0.10            65            76026         697725.40
SUMITPOWER         SUMMIT POWER LIMITED                   42.50         39.10         40.90         41.50         40.90         41.00         40.90             0.10             178           146135        6009109.00
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      38.50         26.10         33.10         34.00         33.30         33.50         33.10             0.40             11            4422          148373.70
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          20.00         15.90         16.60         16.90         16.10         16.30         16.60             -0.30            10            1913          31188.50
TALLUSPIN          TALLU SPINNING MILLS LIMITED           26.40         17.00         21.80         22.50         21.80         22.10         21.80             0.30             54            53911         1195992.50
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         51.00         41.90         44.90         44.70         44.30         44.50         44.90             -0.40            56            22162         985772.70
TOSRIFA            TOSRIFA INDUSTRIES LIMITED             20.50         16.30         16.80         17.20         16.50         17.10         16.80             0.30             38            13594         231613.60
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             4.90          4.30          4.50          4.50          4.40          4.40          4.50              -0.10            7             8433          37315.80
TRUSTBANK          TRUST BANK LIMITED                     24.40         22.00         22.00         22.00         22.00         22.00         22.00             0.00             2             500           11000.00
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     14.10         10.00         12.00         12.40         12.00         12.40         12.00             0.40             42            26730         325809.50
UCB                UNITED COMMERCIAL BANK LTD.            21.80         19.40         19.60         19.90         19.40         19.60         19.60             0.00             184           221931        4370601.00
UNIONCAP           UNION CAPITAL LIMITED                  17.30         14.00         14.50         15.20         15.00         15.10         14.50             0.60             26            29700         446800.00
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            54.80         46.20         46.90         47.00         46.80         46.90         46.90             0.00             9             4000          187500.00
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               8.20          6.70          6.80          6.90          6.70          6.70          6.80              -0.10            282           522221        3530930.20
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 170.00        140.20        161.50        166.40        163.00        165.70        161.50            4.20             587           118228        19533926.00
USMANIAGL          USMANIA GLASS SHEET FAC LTD            97.00         85.00         88.20         89.50         88.20         89.00         88.20             0.80             10            566           50433.20
UTTARABANK         UTTARA BANK LIMITED                    23.00         21.80         22.00         22.30         21.80         22.10         22.00             0.10             9             2449          54133.10
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         65.00         55.20         58.80         58.80         58.80         58.80         58.80             0.00             0             0             0.00
VAMLBDMF1          VANGUARD AML BD FINANCE MUTUAL FUND ON 13.20         8.80          9.50          8.80          8.80          8.80          9.50              -0.70            1             500           4400.00
WATACHEM           WATA CHEMICALS LTD.                    171.00        155.30        168.00        170.00        163.50        166.50        164.00            2.50             13            798           132836.50
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           26.90         21.90         23.20         23.80         23.10         23.50         23.20             0.30             29            6408          149920.00
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   23.60         17.40         21.70         22.90         21.80         22.90         21.70             1.20             52            48495         1094676.00
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               23.20         20.30         20.70         22.00         20.80         21.90         20.70             1.20             3             1210          26488.00

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

Leave a Reply

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

*

%d bloggers like this: