Home | Breaking News | Chittagong Stock Exchange Limited MARKET SUMMARY

Chittagong Stock Exchange Limited MARKET SUMMARY

Date: 30 Jun 2016
CASPI (CSE All Share Price Index)    : 13802.5892       Issues Traded           : 246
Change in Index (Value)              :    108.9462      Issues Gained           : 144
Change in Index (%)                  :    0.7956        Issues Incurred Loss    : 58
CSE-30 Index                         : 12773.6987       Issues Remained Unchange: 44
Change in Index (%)                  :    1.1949    
Change in Index (Value)              :    150.8346  
CSCX (CSE Selective Categories Index): 8396.6420 
Change in Index (%)                  :    0.7816    
Change in Index (Value)              :    65.1204   
CSE 50 (Benchmark Index)       : 1027.8843 
Change in Index (%)                  :    1.0551    
Change in Index (Value)              :    10.7320   
CSI (CSE SHARIAH Index)              : 983.5389  
Change in Index (%)                  :    0.7751    
Change in Index (Value)              :    7.5652    
Turnover in Value in Taka      : 413,181,302.20
Turnover in Volume             : 13499193
Contract Numbers               : 12199
Issued Capital in Taka         : 568,183,668,830.00
Closing Market Capital in Taka : 2,506,112,907,388.10
Number of Listed Securities    : 299
Number of Companies            : 261
Number of Mutual Fund          : 36
Number of Corporate Bond       : 2
 
SECURITIES TRADED STATEMENT
------------------------------------------------------------------------------------------------------------------------------------------
ScripId , ScripCd & ScripName                           ClosePrice   PrevClosePrice Difference   Total Volume     Total Contract Total Value          
------------------------------------------------------- ------------ -------------- ------------ ---------------- -------------- -------------------- 
21027    1JANATAMF FIRST JANATA BANK MUTUAL FUND        4.90         4.70           0.20         44016            44             211917.50
21017    1STPRIMFMF PRIME FINANCE 1ST MUTUAL FUND       8.40         8.10           0.30         2000             2              16800.00
21007    7THICB 7TH ICB MUTUAL FUND                     113.00       110.00         3.00         300              2              33900.00
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               23.50        23.30          0.20         9305             27             218501.50
21038    ABB1STMFAB BANK 1ST MUTUAL FUND                5.40         5.20           0.20         10900            11             58560.00
22002    ABBANK AB BANK LIMITED                         15.60        15.60          0.00         102481           101            1595005.30
13003    ACI ADVANCED CHEMICAL INDUSTRIES               457.90       453.90         4.00         421              14             192447.90
13021    ACIFORMULA ACI FORMULATIONS LIMITED            154.00       153.40         0.60         4260             33             660073.80
13031    ACMELABACME LABORATORIES LTD.                  116.20       115.80         0.40         187551           1357           21891917.30
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          48.00        47.60          0.40         14180            41             679956.00
13029    AFCAGROAFC AGRO BIOTECH LTD.                   58.30        57.80          0.50         16381            18             973205.10
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            49.10        49.00          0.10         12812            49             629178.00
24006    AGNISYSL AGNI SYSTEMS LIMITED                  18.50        18.80          -0.30        58873            65             1105158.20
21032    AIBL1STIMF AIBL 1ST ISLAMIC MUTUAL FUND        6.80         6.70           0.10         100              1              680.00
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           13.00        13.10          -0.10        25689            23             334257.00
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               19.00        19.00          0.00         24341            45             463361.40
32021    AMANFEEDAMAN FEED LIMITED                      85.50        84.10          1.40         17615            53             1495027.30
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         286.00       284.50         1.50         4                1              1144.00
16003    ANWARGALV ANWAR GALVANIZING LIMITED            64.60        63.80          0.80         790              6              50809.00
14001    APEXFOODS APEX FOODS LIMITED                   117.00       117.10         -0.10        265              3              31004.00
12004    APEXSPINN APEX SPINNING & KNITTING MILLS       92.30        91.90          0.40         60               1              5538.00
17001    APEXTANRY APEX TANNERY LIMITED                 139.30       136.10         3.20         6585             30             910290.00
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        16.40        16.40          0.00         94608            125            1552475.10
32002    ARAMIT ARAMIT LIMITED                          403.70       402.10         1.60         110              5              44375.50
15005    ARAMITCEM ARAMIT CEMENT LIMITED                32.00        31.90          0.10         13037            28             415987.30
12044    ARGONDENIMARGON DENIMS LIMITED                 23.50        23.80          -0.30        19633            33             463531.20
11035    ASIAINS ASIA INSURANCE LIMITED                 12.10        12.10          0.00         315              4              3798.40
21044    ATCSLGFASIAN TIGER SANDHANI LIFE GROWTH FUND   9.20         9.00           0.20         26162            56             237825.10
14018    BANGAS BANGAS LIMITED                          163.50       162.70         0.80         245              8              40002.50
22022    BANKASIA BANK ASIA LIMITED                     15.70        16.00          -0.30        5048             6              79244.00
20011    BARKAPOWERBARAKA POWER LIMITED                 28.90        28.90          0.00         4824             49             139250.90
17009    BATASHOE BATA SHOE COMPANY (BD) LIMITED        1185.10      1185.10        0.00         10               1              11851.00
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            40.90        40.70          0.20         51478            72             2106501.10
24004    BDCOM BDCOM ONLINE LIMITED                     22.30        22.40          -0.10        760              4              16950.00
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       11.30        11.40          -0.10        1529             13             17463.70
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               32.10        32.20          -0.10        29141            55             939934.30
16017    BDWELDING BD WELDING ELECTRODES LIMITED        10.10        10.00          0.10         3190             5              32205.60
14021    BEACHHATCH BEACH HATCHERY  LTD.                10.40        10.50          -0.10        38965            42             409108.50
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         17.20        16.40          0.80         41619            55             708284.80
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    49.80        49.40          0.40         2257             11             112383.80
32003    BEXIMCO BEXIMCO LIMITED                        24.00        24.10          -0.10        120628           222            2898367.00
11010    BGIC BD GENERAL INSURANCE COMPANY              14.30        14.00          0.30         1413             8              19891.70
25011    BIFC BD INDUSTRIAL FINANCE CO. LTD             8.40         8.00           0.40         660              6              5513.10
11039    BNICLBANGLADESH NATIONAL INSURANCE COMPANY LIM 13.00        13.10          -0.10        271306           212            3543338.60
22029    BRACBANK BRAC BANK LIMITED                     53.50        53.00          0.50         1563             6              83651.60
32004    BSC BD SHIPPING CORPORATION LTD                336.30       334.70         1.60         1810             173            606304.10
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       109.20       109.00         0.20         40992            180            4462067.10
16032    BSRMLTDBANGLADESH STEEL RE-ROLLING MILLS LTD.  146.90       146.00         0.90         67063            208            9864333.10
16022    BSRMSTEEL BSRM STEELS LIMITED                  92.00        91.10          0.90         17050            43             1566038.50
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           83.00        82.40          0.60         39982            34             3326278.30
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             6.20         6.30           -0.10        6807             6              42072.70
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         17.20        17.20          0.00         61036            86             1046258.50
22006    CITYBANK THE CITY BANK LIMITED                 24.00        23.30          0.70         48172            61             1140335.80
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      10.80        10.60          0.20         13362            24             145219.60
12053    CNATEXC & A TEXTILES LTD.                      8.70         8.60           0.10         57183            49             497490.60
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            80.20        80.50          -0.30        4352             21             348358.80
11029    CONTININS CONTINENTAL INSURANCE LIMITED        11.00        11.20          -0.20        57               1              627.00
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           256.10       256.20         -0.10        995              26             254664.50
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        9.40         9.40           0.00         48030            50             453258.40
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          22.80        23.30          -0.50        36672            44             843556.60
25018    DBH DELTA BRAC HOUSING FIN. CORP.              105.60       105.20         0.40         2090             5              220624.00
21023    DBH1STMF DBH FIRST MUTUAL FUND                 5.80         5.80           0.00         14950            8              89060.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         94.60        95.30          -0.70        100              1              9460.00
12023    DELTASPINN DELTA SPINNERS LIMITED              8.10         8.10           0.00         32060            20             262179.00
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          11.00        10.90          0.10         3844             21             42132.80
22014    DHAKABANK DHAKA BANK LIMITED                   14.60        14.50          0.10         5911             18             85713.30
11038    DHAKAINS DHAKA INSURANCE LIMITED               14.20        14.20          0.00         2147             2              30487.40
20019    DOREENPWRDOREEN POWER GENERATIONS AND SYSTEMS  63.10        63.10          0.00         97787            235            6170566.30
12059    DSSLDRAGON SWEATER & SPINNING LTD.             11.80        12.60          -0.80        726722           428            8661501.50
22017    DUTCHBANGL DUTCH-BANGLA BANK LIMITED           108.20       104.00         4.20         535              3              60786.00
22025    EBL EASTERN BANK LIMITED                       28.40        27.90          0.50         15800            17             447386.80
21018    EBL1STMF EBL FIRST MUTUAL FUND                 4.90         4.80           0.10         22806            15             110979.40
21035    EBLNRBMF EBL NRB MUTUAL FUND                   4.70         4.60           0.10         700              1              3290.00
18002    EHL EASTERN HOUSING LIMITED                    35.70        35.40          0.30         15940            29             569826.00
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          46.60        46.10          0.50         16827            48             783685.30
12043    ENVOYTEXENVOY TEXTILES LIMITED                 35.10        35.00          0.10         8216             20             287448.20
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          8.00         7.90           0.10         84823            86             673828.40
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   8.70         8.60           0.10         106387           65             925307.90
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            28.00        27.40          0.60         770018           762            21466489.10
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    8.00         7.90           0.10         5528             8              44071.20
10005    FAREASTLIF FAREAST ISLAMI LIFE INSURANCE       67.20        68.40          -1.20        112              9              7687.10
25017    FASFIN FAS FINANCE & INVESTMENT LTD            9.00         8.30           0.70         3858             5              34233.10
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       8.70         8.50           0.20         10340            11             87936.00
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 25.00        25.60          -0.60        350              1              8750.00
14022    FINEFOODS FINE FOODS LIMITED                   7.60         7.60           0.00         1570             6              11932.00
25004    FIRSTFINFIRST FINANCE LIMITED                  6.30         6.40           -0.10        2508             4              15800.40
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      8.00         8.20           -0.20        30977            41             250110.60
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         16.20        16.30          -0.10        77650            33             1268643.20
14017    FUWANGFOOD FU-WANG FOODS LIMITED               14.00        13.80          0.20         28835            39             403414.50
20014    GBBPOWERGBB POWER LTD.                         14.30        14.40          -0.10        14218            19             203480.00
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           7.30         7.30           0.00         105712           60             774897.30
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       27.10        27.20          -0.10        7654             19             206535.50
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             39.50        39.50          0.00         620              4              24057.00
16021    GOLDENSON GOLDEN SON LIMITED                   23.90        23.90          0.00         43208            71             1034367.80
26001    GP GRAMEENPHONE LIMITED                        254.00       252.00         2.00         8598             66             2173275.70
16024    GPHISPATGPH ISPAT LTD.                         30.20        30.20          0.00         304704           115            9193578.40
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       60.00        61.00          -1.00        515              2              30900.00
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          10.80        10.80          0.00         3406             5              36739.20
21028    GREENDELMF GREEN DELTA MUTUAL FUND             5.60         5.40           0.20         12299            18             67714.40
11003    GREENDELT GREEN DELTA INSURANCE COMPANY        46.20        43.80          2.40         250              4              11550.00
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    12.60        12.50          0.10         13228            21             166398.00
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      524.60       517.00         7.60         260              3              136400.00
12052    HFLHAMID FABRICS LTD.                          17.80        17.80          0.00         3545             13             63591.50
12024    HRTEX H.R.TEXTILE MILLS LIMITED                22.10        22.50          -0.40        95               1              2099.50
12049    HWAWELLTEXHWA WELL TEXTILES (BD) LTD.          29.30        30.50          -1.20        20               1              586.00
40001    IBBLPBOND IBBL MUDARABA PERPETUAL BOND         972.00       942.50         29.50        62               18             59874.00
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           230.00       228.30         1.70         4099             12             942742.80
25001    ICB INVESTMENT CORP OF BANGLADESH              112.30       109.50         2.80         8440             72             939395.20
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         4.50         4.40           0.10         8430             18             37965.00
21019    ICBAMCL2ND ICB AMCL SECOND MUTUAL FUND         5.20         5.00           0.20         1565             2              8138.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             6.40         6.40           0.00         1000             1              6400.00
25002    IDLC IDLC FINANCE LIMITED                      57.90        56.20          1.70         13515            45             784607.00
16031    IFADAUTOSIFAD AUTOS LIMITED                    83.50        84.10          -0.60        6365             30             532449.20
22010    IFIC INTL FINANCE INV & COMM BANK              16.10        15.70          0.40         7315             17             118467.30
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            4.70         4.70           0.00         2445             12             11496.50
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          6.60         6.60           0.00         5462             19             35882.00
25015    ILFSL INT'L LEASING & FINANCIAL SERV           7.70         7.60           0.10         4485             9              34424.50
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          9.80         9.90           -0.10        850              2              8330.00
24005    INTECH INTECH LIMITED                          11.50        11.50          0.00         14691            15             168942.10
25012    IPDC IPDC OF BANGLADESH LIMITED                24.40        24.40          0.00         9700             16             236700.00
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      29.10        29.20          -0.10        92315            90             2699973.30
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      12.70        12.80          -0.10        8529             12             107925.40
11036    ISLAMIINS ISLAMI INSURANCE BANGLADESH LT       16.50        15.70          0.80         95752            9              1582271.40
24003    ISNLTD INFORMATION SERVICES NETWORK L          12.50        13.00          -0.50        100              1              1250.00
24009    ITCIT CONSULTANTS LIMITED                      52.00        51.70          0.30         13159            44             684068.80
22028    JAMUNABANK JAMUNA BANK LIMITED                 11.60        11.60          0.00         5847             26             67932.60
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           180.30       179.10         1.20         9175             64             1657779.90
11005    JANATAINS JANATA INSURANCE COMPANY LTD         9.80         9.10           0.70         1201             3              11889.80
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  27.40        27.20          0.20         26900            45             733593.50
16034    KDSALTDKDS ACCESSORIES LTD.                    56.40        56.10          0.30         12959            41             731969.00
13017    KEYACOSMET KEYA COSMETICS LIMITED              12.00        12.20          -0.20        559776           270            6736063.00
20010    KPCL KHULNA POWER COMPANY LIMITED              64.80        65.00          -0.20        10523            38             683333.30
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           9.20         9.10           0.10         11096            17             101035.00
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        78.60        76.10          2.50         215525           574            16901956.80
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         28.10        27.80          0.30         66816            92             1880253.50
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             28.00        27.90          0.10         8202             21             229052.20
20013    LINDEBDLINDE BANGLADESH LIMITED                1425.00      1432.90        -7.90        25               2              35625.00
21037    LRGLOBMF1LR GLOBAL BANGLADESH MF ONE           6.00         6.20           -0.20        19000            10             113100.00
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      7.20         7.10           0.10         57473            45             409508.60
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            17.00        17.20          -0.20        24152            55             412427.60
12048    MATINSPINNMATIN SPINNING MILLS LTD.            38.50        38.50          0.00         5989             26             230977.70
21033    MBL1STMF MBL 1ST MUTUAL FUND                   5.70         5.60           0.10         12300            5              69430.00
15003    MEGHNACEM MEGHNA CEMENT MILLS LIMITED          84.30        82.10          2.20         300              2              25290.00
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       55.90        54.20          1.70         2324             23             129287.40
22023    MERCANBANK MERCANTILE BANK LIMITED             10.00        10.10          -0.10        7098             11             71127.90
11034    MERCINS MERCANTILE INSURANCE CO.LTD.           11.10        10.40          0.70         2020             5              22497.00
12035    METROSPIN METRO SPINNING LIMITED               8.10         7.80           0.30         529              3              4279.80
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      18.40        18.30          0.10         12650            8              232760.00
15010    MICEMENT M.I. CEMENT FACTORY LTD.              74.50        74.30          0.20         1704             42             126593.60
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          27.70        27.80          -0.10        562              2              15561.20
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          57.00        57.00          0.00         19409            39             1107150.50
20012    MJLBD MJL BANGLADESH LIMITED                   96.30        96.30          0.00         12309            103            1186553.60
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            172.60       170.20         2.40         2979             38             513143.40
16023    NAVANACNG NAVANA CNG LIMITED                   46.30        46.30          0.00         6998             20             323933.20
22003    NBL NATIONAL BANK LIMITED                      8.00         7.90           0.10         175519           100            1400903.90
22016    NCCBANK N C C BANK LIMITED                     8.60         8.60           0.00         23231            36             199889.40
21041    NCCBLMF1NCCBL MUTUAL FUND-1                    5.80         5.30           0.50         4500             1              26100.00
32020    NFMLNATIONAL FEED MILL LTD.                    22.30        21.90          0.40         94401            123            2084937.10
11032    NORTHRNINS NORTHERN GENERAL INSURANCE CO.      14.20        14.20          0.00         231              3              3280.20
32005    NPOLYMAR NATIONAL POLYMER IND LTD              82.20        82.10          0.10         585              4              48097.00
16033    OALOLYMPIC ACCESSORIES LTD.                    26.40        26.30          0.10         164418           252            4347455.80
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             345.20       341.60         3.60         1869             10             645401.00
22021    ONEBANKLTD ONE BANK LIMITED                    13.00        12.80          0.20         61651            40             800827.60
13008    ORIONINFU ORION INFUSION LIMITED               72.20        71.20          1.00         12677            34             931464.50
13027    ORIONPHARMORION PHARMA LTD.                    37.00        36.80          0.20         23230            64             859047.30
10011    PADMALIFEPADMA ISLAMI LIFE INSURANCE LTD.      25.30        23.00          2.30         800              1              20240.00
20002    PADMAOIL PADMA OIL COMPANY LIMITED             185.10       184.30         0.80         11427            82             2121722.10
11027    PARAMOUNT PARAMOUNT INSURANCE CO. LTD          10.40        10.40          0.00         1                1              10.40
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          15.40        15.40          0.00         31053            40             476163.70
11002    PEOPLESINS PEOPLES INSURANCE COMPANY LTD.      14.20        14.10          0.10         115              3              1632.00
21025    PF1STMF PHOENIX FIN. 1ST MUTUAL FUND           4.60         4.60           0.00         1021             6              4696.60
25016    PHOENIXFIN PHOENIX FINANCE & INVESTMENTS       16.60        16.70          -0.10        4502             5              74633.80
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.50         4.40           0.10         64153            47             286834.00
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           8.70         8.60           0.10         54063            56             463815.70
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.60         4.50           0.10         15796            37             71982.00
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        57.40        57.70          -0.30        6190             15             355922.00
22031    PREMIERBAN THE PREMIER BANK LIMITED            7.00         7.00           0.00         40366            84             282043.00
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         89.80        91.20          -1.40        162875           36             14546345.00
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       8.20         8.30           -0.10        22178            27             183240.50
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          4.70         4.70           0.00         2609             7              12362.30
22013    PRIMEBANK PRIME BANK LIMITED                   15.60        15.60          0.00         572              7              8806.00
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        8.00         7.90           0.10         921              11             7405.10
10009    PRIMELIFE PRIME ISLAMI LIFE INSURANCE          61.10        60.80          0.30         16               3              977.80
12002    PRIMETEX PRIME TEXTILE SPINNING MILLS          17.00        18.40          -1.40        2000             2              34000.00
11037    PROVATIINS PROVATI INSURANCE CO. LTD           10.70        10.70          0.00         68               4              730.40
12046    PTLPARAMOUNT TEXTILE LIMITED                   18.20        18.10          0.10         57831            40             1056183.10
22007    PUBALIBANK PUBALI BANK LIMITED                 19.80        18.00          1.80         61237            109            1177887.70
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             82.40        82.00          0.40         17766            60             1478635.10
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         57.40        57.10          0.30         154              7              8654.10
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           60.90        60.10          0.80         13163            66             801349.10
16016    RANFOUNDRY RANGPUR FOUNDRY LTD                 95.20        93.00          2.20         80               1              7616.00
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       13.20        13.00          0.20         29340            38             388155.20
12058    REGENTTEXREGENT TEXTILE MILLS LTD.             13.80        13.70          0.10         80152            99             1103086.40
11033    REPUBLIC REPUBLIC INSURANCE COMPANY LTD        12.10        12.20          -0.10        919              2              11119.90
12038    RNSPIN R. N. SPINNING MILLS LIMITED            18.20        18.10          0.10         34992            37             639995.80
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  43.80        43.60          0.20         21678            63             946868.90
22005    RUPALIBANK RUPALI BANK LIMITED                 25.00        24.60          0.40         10               1              250.00
11001    RUPALIINS RUPALI INSURANCE COMPANY LTD         13.40        12.60          0.80         1338             4              16484.10
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      34.50        34.30          0.20         1150             4              39510.00
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            12.50        12.70          -0.20        134              2              1675.00
18010    SAIFPOWERSAIF POWERTEC LIMITED                 50.60        50.50          0.10         59385            109            3018111.00
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              13.00        13.00          0.00         24814            37             324383.00
12030    SAIHAMTEX SAIHAM TEXTILE MILLS LTD             14.00        14.00          0.00         57               1              798.00
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       25.40        25.50          -0.10        8900             11             226470.00
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          11.80        11.60          0.20         40534            91             475863.90
18004    SAMORITA SAMORITA HOSPITAL LIMITED             70.80        71.90          -1.10        2500             8              176761.00
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      34.40        34.40          0.00         292              2              10049.80
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           41.40        41.30          0.10         25990            47             1076219.80
21034    SEBL1STMF SOUTHEAST BANK 1ST MUTUAL FUND       10.80        10.20          0.60         5100             5              55040.00
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          11.40        11.20          0.20         38969            35             442548.40
12054    SHASHADNIMSHASHA DENIMS LTD.                   34.30        34.70          -0.40        15059            31             516235.50
16028    SHURWIDSHURWID INDUSTRIES LTD.                 10.40        10.30          0.10         7110             12             72522.00
22027    SIBL SOCIAL ISLAMI BANK LIMITED                13.00        12.70          0.30         51113            79             658083.30
12057    SIMTEXSIMTEX INDUSTRIES LTD.                   22.00        21.90          0.10         24476            53             544240.50
16019    SINGERBD SINGER BANGLADESH LIMITED             152.30       152.00         0.30         5105             37             777905.60
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       28.50        28.60          -0.10        1188             5              33946.80
11024    SONARBAINS SONAR BANGLA INSURANCE LTD.         13.00        13.30          -0.30        14               1              182.00
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              15.60        15.80          -0.20        7971             18             123607.70
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         8.70         8.90           -0.20        1291             4              11219.60
20017    SPCLSHAHJIBAZAR POWER CO. LTD.                 140.30       140.20         0.10         16125            83             2280524.40
20015    SPPCLSUMMIT PURBANCHOL POWER COMPANY LTD.      41.00        40.40          0.60         6055             26             246872.10
12034    SQUARETEXT SQUARE TEXTILES LIMITED             71.70        70.70          1.00         502              2              35991.00
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      265.60       263.40         2.20         23746            200            6295228.50
23003    STANCERAM STANDARD CERAMIC INDS LIMITED        45.50        44.20          1.30         1750             7              78410.00
22020    STANDBANKL STANDARD BANK LIMITED               8.30         8.20           0.10         19487            27             159796.10
20004    SUMITPOWER SUMMIT POWER LIMITED                33.90        33.00          0.90         68672            115            2318421.20
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    27.20        26.40          0.80         638              4              17340.10
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         14.80        14.60          0.20         17205            16             253813.50
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        48.20        47.90          0.30         37801            85             1819199.00
12056    TOSRIFATOSRIFA INDUSTRIES LIMITED              23.80        23.70          0.10         5968             23             142887.20
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           5.00         4.90           0.10         52597            45             263352.80
22032    TRUSTBANK TRUST BANK LIMITED                   18.40        18.20          0.20         2802             12             50797.60
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      10.20        10.30          -0.10        23695            42             242975.50
22004    UCBUNITED COMMERCIAL BANK LTD.                 17.00        16.80          0.20         58839            105            993595.50
25013    UNIONCAP UNION CAPITAL LIMITED                 11.40        11.10          0.30         3000             13             34160.00
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           45.80        46.00          -0.20        1165             6              53374.50
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             6.50         6.50           0.00         980913           287            6372918.10
20018    UPGDCLUNITED POWER GENERATION & DISTRIBUTION C 147.80       146.40         1.40         28597            172            4221435.10
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          78.60        78.30          0.30         5                1              393.00
22024    UTTARABANK UTTARA BANK LIMITED                 20.00        20.20          -0.20        1520             26             30267.80
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       52.80        52.00          0.80         1664             11             86715.20
21046    VAMLBDMF1VANGUARD AML BD FINANCE MUTUAL FUND O 9.50         9.20           0.30         500              1              4750.00
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         27.10        27.00          0.10         103201           190            2798713.40
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 16.70        16.70          0.00         25745            29             436143.00
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               20.00        20.10          -0.10        2060             7              41254.00

------------------------------------------------------------------------------------------------------------------------------------------
 
				BULK TRADE
----------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId & Scrip Name                  Average(Tk.)       Maximum(Tk.)           Minimum(Tk.)           Total Volume Value (Tk.)        Trades      
------------------------------------- ------------------ ---------------------- ---------------------- ------------ ------------------ ----------- 
13020 BERGER PAINTS BANGLADESH LTD.   2200.00            2200.000000            2200.000000            1500         3300000.00         1
22025 EASTERN BANK LIMITED            30.00              30.000000              30.000000              550000       16500000.00        1
22008 ISLAMI BANK                     32.00              32.000000              32.000000              3490101      111683232.00       3
20013 LINDE BANGLADESH LIMITED        1420.00            1420.000000            1420.000000            7654         10868680.00        1
14023 RANGPUR DAIRY & FOOD PRODUCTS   14.30              14.300000              14.300000              550000       7865000.00         1
13002 SQUARE PHARMA                   270.00             270.000000             270.000000             60000        16200000.00        1

--------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
PADMALIFE          25.30      23.00          2.30            10.0000
PUBALIBANK         19.80      18.00          1.80            10.0000
NCCBLMF1           5.80       5.30           0.50            9.4340
FASFIN             9.00       8.30           0.70            8.4337
JANATAINS          9.80       9.10           0.70            7.6923
MERCINS            11.10      10.40          0.70            6.7308
RUPALIINS          13.40      12.60          0.80            6.3492
SEBL1STMF          10.80      10.20          0.60            5.8824
GREENDELT          46.20      43.80          2.40            5.4795
ISLAMIINS          16.50      15.70          0.80            5.0955

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
PRIMETEX           17.00      18.40          -1.40           -7.6087
DSSL               11.80      12.60          -0.80           -6.3492
HWAWELLTEX         29.30      30.50          -1.20           -3.9344
ISNLTD             12.50      13.00          -0.50           -3.8462
LRGLOBMF1          6.00       6.20           -0.20           -3.2258
FIRSTSBANK         8.00       8.20           -0.20           -2.4390
FEKDIL             25.00      25.60          -0.60           -2.3438
SONARBAINS         13.00      13.30          -0.30           -2.2556
SPCERAMICS         8.70       8.90           -0.20           -2.2472
DAFODILCOM         22.80      23.30          -0.50           -2.1459

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
ISLAMIBANK         114383205.30       3582416         93
SQURPHARMA         22495228.50        83746           201
ACMELAB            21891917.30        187551          1357
FARCHEM            21466489.10        770018          762
EBL                16947386.80        565800          18
LAFSURCEML         16901956.80        215525          574
PREMIERCEM         14546345.00        162875          36
LINDEBD            10904305.00        7679            3
BSRMLTD            9864333.10         67063           208
GPHISPAT           9193578.40         304704          115

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
ISLAMIBANK         114383205.30       3582416         93
UNITEDAIR          6372918.10         980913          287
FARCHEM            21466489.10        770018          762
DSSL               8661501.50         726722          428
RDFOOD             8253155.20         579340          39
EBL                16947386.80        565800          18
KEYACOSMET         6736063.00         559776          270
GPHISPAT           9193578.40         304704          115
BNICL              3543338.60         271306          212
LAFSURCEML         16901956.80        215525          574

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
ACMELAB            21891917.30        187551          1357
FARCHEM            21466489.10        770018          762
LAFSURCEML         16901956.80        215525          574
DSSL               8661501.50         726722          428
UNITEDAIR          6372918.10         980913          287
KEYACOSMET         6736063.00         559776          270
OAL                4347455.80         164418          252
DOREENPWR          6170566.30         97787           235
BEXIMCO            2898367.00         120628          222
BNICL              3543338.60         271306          212

------------------------------------------------------------
 
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                          Date: Jun 30 2016                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
1           GENERAL INSURANCE                                  301         400849          5492945.90           30                    26            11             4               11
2           TEXTILE N CLOTHING                                 1390        1574053         20682378.90          39                    37            11             15              11
3           PHARMA N CHEMICAL                                  3078        1861634         86710521.80          23                    30            13             4               13
4           FOODS N ALLIED                                     221         675724          10792892.60          12                    15            6              3               6
5           CEMENT                                             706         398053          32500931.50          7                     11            4              3               4
6           ENG N ELECTRICAL                                   1477        980881          39326342.90          27                    31            12             7               12
7           LEATHR N FOOTWEAR                                  52          14797           1151193.20           5                     4             2              0               2
8           SERVICES N PROPERTY                                526         1116946         11743374.10          7                     10            3              4               3
9           PAPERS N PRINTING                                  24          12846           150543.00            4                     4             1              2               1
10          ENERGY                                             1153        335356          35077172.80          17                    26            11             4               11
11          MUTUAL FUNDS                                       379         334117          1874994.80           36                    37            17             3               17
12          BANK                                               1189        5016962         142220355.90         29                    39            17             5               17
13          CERAMIC                                            110         93854           2159621.90           5                     6             2              2               2
16          ICT                                                200         133560          3038427.20           7                     8             2              4               2
17          LEASING N FINANCE                                  431         227214          5337379.40           22                    31            13             5               13
18          CORPORATE BOND                                     18          62              59874.00             2                     2             1              0               1
19          LIFE INSURANCE                                     47          5432            234552.20            12                    11            4              3               4
20          TELECOMMUNICATION                                  246         49590           6635342.80           2                     4             2              0               2
30          MISCELLANEOUS                                      651         267263          7992457.30           13                    18            8              2               8

----------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                                                                         SECTOR WISE CONCENTRATION                                                                    
                                                                           Date: Jun 30 2016                                                                     
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
Sector Name                                        Turnover               % of CSE Turnover  Free Float Market Cap  Free Float Market cap to Total FF Market Cap(%) Turnover to Sectoral Free Float Market Cap(%) Index              % Change           
-------------------------------------------------- ---------------------- ------------------ ---------------------- ----------------------------------------------- --------------------------------------------- ------------------ ------------------ 
BANK                                               142220355.90           34.42              199851019105.60        23.71                                           .0712                                         34480.2144         1.11
CEMENT                                             32500931.50            7.87               53030298357.00         6.29                                            .0613                                         6716.4001          2.33
CERAMIC                                            2159621.90             .52                6928641494.70          .82                                             .0312                                         566.0228           .66
ENERGY                                             35077172.80            8.49               91390349291.90         10.84                                           .0384                                         9711.7243          .54
ENG N ELECTRICAL                                   39326342.90            9.52               52301974144.60         6.20                                            .0752                                         5995.1353          .35
FOODS N ALLIED                                     10792892.60            2.61               41058320239.30         4.87                                            .0263                                         19329.2418         .93
GENERAL INSURANCE                                  5492945.90             1.33               11474699503.30         1.36                                            .0479                                         4814.2255          1.37
ICT                                                3038427.20             .74                4115873102.00          .49                                             .0738                                         7359.1411          -.63
LEASING N FINANCE                                  5337379.40             1.29               29241192946.80         3.47                                            .0183                                         15849.8396         1.32
LEATHR N FOOTWEAR                                  1151193.20             .28                8775592509.60          1.04                                            .0131                                         6370.3710          .27
LIFE INSURANCE                                     234552.20              .06                19689113249.50         2.34                                            .0012                                         79130.9979         -.11
MISCELLANEOUS                                      7992457.30             1.93               45708028330.60         5.42                                            .0175                                         8316.3402          .00
MUTUAL FUNDS                                       1874994.80             .45                16560643200.00         1.96                                            .0113                                         4743.6281          1.48
PAPERS N PRINTING                                  150543.00              .04                1452373764.90          .17                                             .0104                                         718.5822           .12
PHARMA N CHEMICAL                                  86710521.80            20.99              159398886479.20        18.91                                           .0544                                         30396.1468         .77
SERVICES N PROPERTY                                11743374.10            2.84               19394073857.10         2.30                                            .0606                                         1935.9615          -.06
TELECOMMUNICATION                                  6635342.80             1.61               39032307364.40         4.63                                            .0170                                         1533.3894          .72
TEXTILE N CLOTHING                                 20682378.90            5.01               38409893060.00         4.56                                            .0538                                         1944.6922          -.04

---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
		           SECURITIES STATEMENT
-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripCd            ScripName                              YearHigh      YearLow       OpenPrice     ScripHigh     ScripLow      ClosePrice    PrevClosePrice    Difference       Trades        Volume        Value         
------------------ -------------------------------------- ------------- ------------- ------------- ------------- ------------- ------------- ----------------- ---------------- ------------- ------------- ------------- 
1JANATAMF          FIRST JANATA BANK MUTUAL FUND          4.90          4.20          4.70          4.90          4.70          4.90          4.70              0.20             44            44016         211917.50
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          11.90         7.30          8.10          8.40          8.40          8.40          8.10              0.30             2             2000          16800.00
6THICB             6TH ICB MUTUAL FUND                    65.50         58.10         62.00         62.00         62.00         62.00         62.00             0.00             0             0             0.00
7THICB             7TH ICB MUTUAL FUND                    113.00        100.00        110.00        113.00        113.00        113.00        110.00            3.00             2             300           33900.00
8THICB             8TH ICB MUTUAL FUND                    80.10         60.30         60.40         60.40         60.40         60.40         60.40             0.00             0             0             0.00
AAMRATECH          AAMRA TECHNOLOGIES LTD.                28.30         21.00         23.30         23.60         23.20         23.50         23.30             0.20             27            9305          218501.50
ABB1STMF           AB BANK 1ST MUTUAL FUND                5.40          4.50          5.20          5.40          5.30          5.40          5.20              0.20             11            10900         58560.00
ABBANK             AB BANK LIMITED                        21.80         14.80         15.60         15.70         15.50         15.60         15.60             0.00             101           102481        1595005.30
ACI                ADVANCED CHEMICAL INDUSTRIES           600.00        431.50        453.90        459.00        454.00        457.90        453.90            4.00             14            421           192447.90
ACIFORMULA         ACI FORMULATIONS LIMITED               198.50        147.50        153.40        157.00        153.00        154.00        153.40            0.60             33            4260          660073.80
ACMELAB            ACME LABORATORIES LTD.                 139.00        108.70        115.80        117.70        115.70        116.20        115.80            0.40             1357          187551        21891917.30
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             59.20         45.80         47.60         48.40         47.60         48.00         47.60             0.40             41            14180         679956.00
AFCAGRO            AFC AGRO BIOTECH LTD.                  76.00         56.20         57.80         59.80         57.90         58.30         57.80             0.50             18            16381         973205.10
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              69.30         46.50         49.00         49.30         49.00         49.10         49.00             0.10             49            12812         629178.00
AGNISYSL           AGNI SYSTEMS LIMITED                   24.80         16.00         18.80         19.80         18.40         18.50         18.80             -0.30            65            58873         1105158.20
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           8.30          5.60          6.70          6.80          6.80          6.80          6.70              0.10             1             100           680.00
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             16.10         12.10         13.10         13.10         13.00         13.00         13.10             -0.10            23            25689         334257.00
ALLTEX             ALLTEX INDUSTRIES LIMITED              33.40         17.10         19.00         19.40         18.90         19.00         19.00             0.00             45            24341         463361.40
AMANFEED           AMAN FEED LIMITED                      92.00         42.00         84.10         85.70         83.20         85.50         84.10             1.40             53            17615         1495027.30
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          360.00        265.00        284.50        286.00        286.00        286.00        284.50            1.50             1             4             1144.00
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          214.90        188.50        198.00        198.00        198.00        198.00        198.00            0.00             0             0             0.00
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             34.80         20.50         27.40         27.40         27.40         27.40         27.40             0.00             0             0             0.00
ANWARGALV          ANWAR GALVANIZING LIMITED              95.00         60.00         63.80         64.60         64.00         64.60         63.80             0.80             6             790           50809.00
APEXFOODS          APEX FOODS LIMITED                     151.60        101.00        117.10        117.00        116.80        117.00        117.10            -0.10            3             265           31004.00
APEXFOOT           APEX FOOTWEAR LIMITED                  359.00        290.00        315.00        315.00        315.00        315.00        315.00            0.00             0             0             0.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         117.90        85.00         91.90         92.30         92.30         92.30         91.90             0.40             1             60            5538.00
APEXTANRY          APEX TANNERY LIMITED                   143.00        109.10        136.10        139.60        137.10        139.30        136.10            3.20             30            6585          910290.00
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          20.20         14.90         16.40         16.60         16.30         16.40         16.40             0.00             125           94608         1552475.10
ARAMIT             ARAMIT LIMITED                         543.00        360.30        402.10        405.00        402.10        403.70        402.10            1.60             5             110           44375.50
ARAMITCEM          ARAMIT CEMENT LIMITED                  43.30         25.50         31.90         32.00         31.40         32.00         31.90             0.10             28            13037         415987.30
ARGONDENIM         ARGON DENIMS LIMITED                   28.40         21.00         23.80         24.00         23.50         23.50         23.80             -0.30            33            19633         463531.20
ASIAINS            ASIA INSURANCE LIMITED                 16.30         11.80         12.10         12.20         11.80         12.10         12.10             0.00             4             315           3798.40
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            18.30         11.50         12.90         12.90         12.90         12.90         12.90             0.00             0             0             0.00
ATCSLGF            ASIAN TIGER SANDHANI LIFE GROWTH FUND  9.20          6.50          9.00          9.20          9.00          9.20          9.00              0.20             56            26162         237825.10
AZIZPIPES          AZIZ PIPES LIMITED                     64.00         33.00         56.00         56.00         56.00         56.00         56.00             0.00             0             0             0.00
BANGAS             BANGAS LIMITED                         235.00        151.10        162.70        163.60        163.00        163.50        162.70            0.80             8             245           40002.50
BANKASIA           BANK ASIA LIMITED                      18.00         13.50         16.00         15.70         15.50         15.70         16.00             -0.30            6             5048          79244.00
BARKAPOWER         BARAKA POWER LIMITED                   33.60         27.70         28.90         29.30         28.50         28.90         28.90             0.00             49            4824          139250.90
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1430.00       1121.00       1185.10       1185.10       1185.10       1185.10       1185.10           0.00             1             10            11851.00
BATBC              BRITISH AMERICAN TOBACCO BD CO         3070.00       2401.00       2610.90       2610.90       2610.90       2610.90       2610.90           0.00             0             0             0.00
BAYLEASING         BAY LEASING & INVESTMENT LTD.          23.40         14.00         15.20         15.20         15.20         15.20         15.20             0.00             0             0             0.00
BBS                BANGLADESH BUILDING SYSTEMS LTD.       43.30         30.30         40.70         41.10         40.40         40.90         40.70             0.20             72            51478         2106501.10
BDAUTOCA           BANGLADESH AUTOCARS LIMITED            0.00          0.00          37.60         37.60         37.60         37.60         37.60             0.00             0             0             0.00
BDCOM              BDCOM ONLINE LIMITED                   28.50         20.40         22.40         22.70         22.30         22.30         22.40             -0.10            4             760           16950.00
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.90         10.80         11.40         11.50         11.20         11.30         11.40             -0.10            13            1529          17463.70
BDLAMPS            BANGLADESH LAMPS LIMITED               280.00        160.50        166.00        166.00        166.00        166.00        166.00            0.00             0             0             0.00
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.50         30.10         32.20         32.50         32.00         32.10         32.20             -0.10            55            29141         939934.30
BDWELDING          BD WELDING ELECTRODES LIMITED          23.70         8.10          10.00         10.10         10.00         10.10         10.00             0.10             5             3190          32205.60
BEACHHATCH         BEACH HATCHERY  LTD.                   16.80         8.50          10.50         10.60         10.40         10.40         10.50             -0.10            42            38965         409108.50
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            20.00         14.30         16.40         17.50         16.00         17.20         16.40             0.80             55            41619         708284.80
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     57.00         44.20         49.40         49.90         49.40         49.80         49.40             0.40             11            2257          112383.80
BERGERPBL          BERGER PAINTS BANGLADESH LTD           2300.00       1810.00       2300.00       2200.00       2200.00       2300.00       2300.00           0.00             1             1500          3300000.00
BEXIMCO            BEXIMCO LIMITED                        32.40         22.80         24.10         24.20         24.00         24.00         24.10             -0.10            222           120628        2898367.00
BGIC               BD GENERAL INSURANCE COMPANY           18.50         13.00         14.00         14.30         14.00         14.30         14.00             0.30             8             1413          19891.70
BIFC               BD INDUSTRIAL FINANCE CO. LTD          12.50         7.20          8.00          8.70          7.50          8.40          8.00              0.40             6             660           5513.10
BNICL              BANGLADESH NATIONAL INSURANCE COMPANY  38.00         11.10         13.10         13.10         12.90         13.00         13.10             -0.10            212           271306        3543338.60
BRACBANK           BRAC BANK LIMITED                      54.80         40.00         53.00         53.80         53.00         53.50         53.00             0.50             6             1563          83651.60
BRACSCBOND         BRACB SUB. 25% CNVT. BONDS             950.00        900.00        950.00        950.00        950.00        950.00        950.00            0.00             0             0             0.00
BSC                BD SHIPPING CORPORATION LTD            385.00        281.00        334.70        339.00        331.00        336.30        334.70            1.60             173           1810          606304.10
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    114.00        98.00         107.50        109.60        107.50        109.20        109.00            0.20             180           40992         4462067.10
BSRMLTD            BANGLADESH STEEL RE-ROLLING MILLS LTD. 205.10        112.60        146.00        148.00        146.30        146.90        146.00            0.90             208           67063         9864333.10
BSRMSTEEL          BSRM STEELS LIMITED                    105.00        83.00         91.10         92.20         91.30         92.00         91.10             0.90             43            17050         1566038.50
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            95.70         79.30         82.40         83.50         82.40         83.00         82.40             0.60             34            39982         3326278.30
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             8.90          6.00          6.30          6.20          6.10          6.20          6.30              -0.10            6             6807          42072.70
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          17.20         13.80         13.80         13.80         13.80         13.80         13.80             0.00             0             0             0.00
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           24.30         13.30         17.20         17.30         17.00         17.20         17.20             0.00             86            61036         1046258.50
CITYBANK           THE CITY BANK LIMITED                  24.40         19.90         23.30         24.00         22.80         24.00         23.30             0.70             61            48172         1140335.80
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         16.30         10.00         10.60         11.00         10.80         10.80         10.60             0.20             24            13362         145219.60
CNATEX             C & A TEXTILES LTD.                    13.10         7.90          8.80          8.80          8.60          8.70          8.60              0.10             49            57183         497490.60
CONFIDCEM          CONFIDENCE CEMENT LIMITED              92.00         70.00         80.50         80.20         80.00         80.20         80.50             -0.30            21            4352          348358.80
CONTININS          CONTINENTAL INSURANCE LIMITED          17.20         10.50         11.20         11.00         11.00         11.00         11.20             -0.20            1             57            627.00
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         339.50        247.20        256.20        257.00        255.50        256.10        256.20            -0.10            26            995           254664.50
DACCADYE           THE DACCA DYEING & MFC. CO. LT         20.00         8.90          9.60          9.60          9.40          9.40          9.40              0.00             50            48030         453258.40
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             28.00         18.00         23.30         23.50         22.50         22.80         23.30             -0.50            44            36672         843556.60
DBH                DELTA BRAC HOUSING FIN. CORP.          144.00        103.00        105.20        106.00        105.00        105.60        105.20            0.40             5             2090          220624.00
DBH1STMF           DBH FIRST MUTUAL FUND                  6.00          4.70          5.80          6.00          5.80          5.80          5.80              0.00             8             14950         89060.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           125.50        90.00         95.30         94.60         94.60         94.60         95.30             -0.70            1             100           9460.00
DELTASPINN         DELTA SPINNERS LIMITED                 12.10         7.40          8.10          8.30          8.10          8.10          8.10              0.00             20            32060         262179.00
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         59.00         45.00         50.00         50.00         50.00         50.00         50.00             0.00             0             0             0.00
DESHBANDHU         DESHBANDHU POLYMER LIMITED             14.20         9.90          10.90         11.00         10.80         11.00         10.90             0.10             21            3844          42132.80
DHAKABANK          DHAKA BANK LIMITED                     20.50         13.40         14.50         14.70         14.00         14.60         14.50             0.10             18            5911          85713.30
DHAKAINS           DHAKA INSURANCE LIMITED                20.60         13.00         14.20         14.20         14.20         14.20         14.20             0.00             2             2147          30487.40
DOREENPWR          DOREEN POWER GENERATIONS AND SYSTEMS L 89.00         49.50         63.10         63.50         63.00         63.10         63.10             0.00             235           97787         6170566.30
DSSL               DRAGON SWEATER & SPINNING LTD.         21.00         10.00         12.60         12.30         11.60         11.80         12.60             -0.80            428           726722        8661501.50
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              113.80        92.00         104.00        113.80        108.20        108.20        104.00            4.20             3             535           60786.00
EASTERNINS         EASTERN INSURANCE COMPANY LTD          27.90         18.00         20.00         20.00         20.00         20.00         20.00             0.00             0             0             0.00
EASTLAND           EASTLAND INSURANCE COMPANY LTD         23.90         18.00         19.70         19.70         19.70         19.70         19.70             0.00             0             0             0.00
EBL                EASTERN BANK LIMITED                   35.00         24.20         27.90         30.00         28.10         28.40         27.90             0.50             18            565800        16947386.80
EBL1STMF           EBL FIRST MUTUAL FUND                  4.90          4.20          4.80          4.90          4.80          4.90          4.80              0.10             15            22806         110979.40
EBLNRBMF           EBL NRB MUTUAL FUND                    4.80          4.20          4.60          4.70          4.70          4.70          4.60              0.10             1             700           3290.00
ECABLES            EASTERN CABLES LIMITED                 188.00        100.00        132.90        132.90        132.90        132.90        132.90            0.00             0             0             0.00
EHL                EASTERN HOUSING LIMITED                42.10         31.20         35.40         36.10         35.50         35.70         35.40             0.30             29            15940         569826.00
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            80.20         44.00         46.10         46.90         46.20         46.60         46.10             0.50             48            16827         783685.30
ENVOYTEX           ENVOY TEXTILES LIMITED                 46.30         32.00         35.00         35.10         34.40         35.10         35.00             0.10             20            8216          287448.20
EXIM1STMF          EXIM BANK 1ST MUTUAL FUND              6.00          4.50          5.00          5.00          5.00          5.00          5.00              0.00             0             0             0.00
EXIMBANK           EXPORT IMPORT BANK OF BD LTD           9.20          7.50          7.90          8.00          7.80          8.00          7.90              0.10             86            84823         673828.40
FAMILYTEX          FAMILYTEX (BD) LTD.                    12.50         8.00          8.60          8.80          8.60          8.70          8.60              0.10             65            106387        925307.90
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           33.70         22.10         27.40         28.40         27.30         28.00         27.40             0.60             762           770018        21466489.10
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      11.90         7.70          7.90          8.00          7.90          8.00          7.90              0.10             8             5528          44071.20
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          81.50         56.70         68.40         70.00         66.10         67.20         68.40             -1.20            9             112           7687.10
FASFIN             FAS FINANCE & INVESTMENT LTD           13.40         8.00          8.30          9.00          8.30          9.00          8.30              0.70             5             3858          34233.10
FBFIF              FIRST BANGLADESH FIXED INCOME FUND     6.00          5.30          6.00          6.00          6.00          6.00          6.00              0.00             0             0             0.00
FEDERALINS         FEDERAL INSURANCE COMPANY LTD          13.30         8.10          8.50          8.70          8.50          8.70          8.50              0.20             11            10340         87936.00
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  26.80         16.10         25.60         25.00         25.00         25.00         25.60             -0.60            1             350           8750.00
FINEFOODS          FINE FOODS LIMITED                     9.30          7.00          7.60          7.60          7.60          7.60          7.60              0.00             6             1570          11932.00
FIRSTFIN           FIRST FINANCE LIMITED                  12.80         6.00          6.40          6.30          6.30          6.30          6.40              -0.10            4             2508          15800.40
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         9.20          7.80          8.20          8.20          8.00          8.00          8.20              -0.20            41            30977         250110.60
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           19.50         11.20         16.30         16.40         16.10         16.20         16.30             -0.10            33            77650         1268643.20
FUWANGFOOD         FU-WANG FOODS LIMITED                  17.30         12.00         13.80         14.10         13.90         14.00         13.80             0.20             39            28835         403414.50
GBBPOWER           GBB POWER LTD.                         19.20         13.80         14.40         14.40         14.20         14.30         14.40             -0.10            19            14218         203480.00
GENNEXT            GENERATION NEXT FASHIONS LTD.          11.00         7.10          7.30          7.40          7.30          7.30          7.30              0.00             60            105712        774897.30
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    31.10         22.70         27.20         27.40         26.80         27.10         27.20             -0.10            19            7654          206535.50
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         45.60         33.50         39.50         39.70         38.10         39.50         39.50             0.00             4             620           24057.00
GOLDENSON          GOLDEN SON LIMITED                     32.80         21.00         23.90         24.10         23.70         23.90         23.90             0.00             71            43208         1034367.80
GP                 GRAMEENPHONE LIMITED                   273.00        226.00        252.00        256.00        251.10        254.00        252.00            2.00             66            8598          2173275.70
GPHISPAT           GPH ISPAT LTD.                         59.00         26.30         30.20         30.30         29.90         30.20         30.20             0.00             115           304704        9193578.40
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         86.00         53.10         61.00         60.00         60.00         60.00         61.00             -1.00            2             515           30900.00
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            10.90         9.40          10.80         10.90         10.60         10.80         10.80             0.00             5             3406          36739.20
GREENDELMF         GREEN DELTA MUTUAL FUND                5.60          4.20          5.40          5.60          5.50          5.60          5.40              0.20             18            12299         67714.40
GREENDELT          GREEN DELTA INSURANCE COMPANY          56.90         40.20         43.80         46.20         46.20         46.20         43.80             2.40             4             250           11550.00
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      16.60         11.00         12.50         12.60         12.50         12.60         12.50             0.10             21            13228         166398.00
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         64.90         38.20         44.60         44.60         44.60         44.60         44.60             0.00             0             0             0.00
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         617.00        480.30        517.00        525.00        523.00        524.60        517.00            7.60             3             260           136400.00
HFL                HAMID FABRICS LTD.                     21.90         13.00         17.80         18.00         17.80         17.80         17.80             0.00             13            3545          63591.50
HRTEX              H.R.TEXTILE MILLS LIMITED              25.90         17.00         22.50         22.10         22.10         22.10         22.50             -0.40            1             95            2099.50
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            34.20         27.10         30.50         29.30         29.30         29.30         30.50             -1.20            1             20            586.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           1000.00       900.00        942.50        980.00        937.00        972.00        942.50            29.50            18            62            59874.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           248.00        136.60        228.30        230.00        226.00        230.00        228.30            1.70             12            4099          942742.80
ICB                INVESTMENT CORP OF BANGLADESH          113.00        90.00         109.50        113.00        107.90        112.30        109.50            2.80             72            8440          939395.20
ICB1STNRB          ICB AMCL FIRST NRB MUTUAL FUND         21.80         18.10         18.10         18.10         18.10         18.10         18.10             0.00             0             0             0.00
ICB2NDNRB          ICB AMCL 2ND NRB MUTUA FUND            8.00          7.00          7.90          7.90          7.90          7.90          7.90              0.00             0             0             0.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           4.60          4.10          4.40          4.60          4.50          4.50          4.40              0.10             18            8430          37965.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            5.20          4.30          5.00          5.20          5.20          5.20          5.00              0.20             2             1565          8138.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                6.80          5.70          6.40          6.40          6.40          6.40          6.40              0.00             1             1000          6400.00
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 6.60          5.70          6.10          6.10          6.10          6.10          6.10              0.00             0             0             0.00
IDLC               IDLC FINANCE LIMITED                   65.30         46.80         56.20         59.40         56.80         57.90         56.20             1.70             45            13515         784607.00
IFADAUTOS          IFAD AUTOS LIMITED                     102.80        74.00         85.00         85.00         83.20         83.50         84.10             -0.60            30            6365          532449.20
IFIC               INTL FINANCE INV & COMM BANK           21.80         15.00         15.70         16.60         15.70         16.10         15.70             0.40             17            7315          118467.30
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              4.80          3.90          4.70          4.80          4.70          4.70          4.70              0.00             12            2445          11496.50
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             6.70          5.80          6.60          6.60          6.50          6.60          6.60              0.00             19            5462          35882.00
ILFSL              INT'L LEASING & FINANCIAL SERV         11.70         7.20          7.60          7.70          7.60          7.70          7.60              0.10             9             4485          34424.50
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             12.30         8.90          9.90          9.80          9.80          9.80          9.90              -0.10            2             850           8330.00
INTECH             INTECH LIMITED                         15.60         10.00         11.50         11.50         11.30         11.50         11.50             0.00             15            14691         168942.10
IPDC               IPDC OF BANGLADESH LIMITED             33.00         18.20         24.40         24.50         24.40         24.40         24.40             0.00             16            9700          236700.00
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         32.00         20.80         29.20         32.00         28.90         29.10         29.20             -0.10            93            3582416       114383205.30
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         16.90         11.70         12.80         12.70         12.60         12.70         12.80             -0.10            12            8529          107925.40
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         19.60         12.60         15.70         16.60         15.10         16.50         15.70             0.80             9             95752         1582271.40
ISNLTD             INFORMATION SERVICES NETWORK L         16.00         9.50          13.00         12.50         12.50         12.50         13.00             -0.50            1             100           1250.00
ITC                IT CONSULTANTS LIMITED                 83.50         32.50         51.70         52.30         51.90         52.00         51.70             0.30             44            13159         684068.80
JAMUNABANK         JAMUNA BANK LIMITED                    13.60         11.00         11.60         11.70         11.30         11.60         11.60             0.00             26            5847          67932.60
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             205.00        140.10        179.10        182.00        179.60        180.30        179.10            1.20             64            9175          1657779.90
JANATAINS          JANATA INSURANCE COMPANY LTD           12.80         9.00          9.10          9.90          9.80          9.80          9.10              0.70             3             1201          11889.80
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    172.30        145.00        149.70        149.70        149.70        149.70        149.70            0.00             0             0             0.00
KAY&QUE            KAY & QUE (BANGLADESH) LTD             29.50         16.00         21.60         21.60         21.60         21.60         21.60             0.00             0             0             0.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  28.30         14.20         27.20         27.70         27.10         27.40         27.20             0.20             45            26900         733593.50
KDSALTD            KDS ACCESSORIES LTD.                   93.50         52.80         56.10         57.10         56.20         56.40         56.10             0.30             41            12959         731969.00
KEYACOSMET         KEYA COSMETICS LIMITED                 16.30         10.90         12.20         12.30         11.90         12.00         12.20             -0.20            270           559776        6736063.00
KOHINOOR           KOHINOOR CHEMICAL CO (BD) LTD          406.00        320.00        320.00        320.00        320.00        320.00        320.00            0.00             0             0             0.00
KPCL               KHULNA POWER COMPANY LIMITED           80.20         62.00         65.00         65.40         64.60         64.80         65.00             -0.20            38            10523         683333.30
KPPL               KHULNA PRINTING & PACKAGING LTD.       15.40         8.20          9.10          9.30          9.00          9.20          9.10              0.10             17            11096         101035.00
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           86.50         55.30         76.10         79.10         77.00         78.60         76.10             2.50             574           215525        16901956.80
LANKABAFIN         LANKABANGLA FINANCE LIMITED            43.00         26.50         27.80         28.30         27.80         28.10         27.80             0.30             92            66816         1880253.50
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                36.00         24.00         27.90         28.20         27.60         28.00         27.90             0.10             21            8202          229052.20
LIBRAINFU          LIBRA INFUSIONS LIMITED                745.00        316.40        613.70        613.70        613.70        613.70        613.70            0.00             0             0             0.00
LINDEBD            LINDE BANGLADESH LIMITED               1496.00       1061.00       1432.90       1425.00       1420.00       1425.00       1432.90           -7.90            3             7679          10904305.00
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            6.20          4.80          6.20          6.00          5.90          6.00          6.20              -0.20            10            19000         113100.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         10.40         6.10          7.10          7.30          6.90          7.20          7.10              0.10             45            57473         409508.60
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.00         15.00         17.20         17.20         16.00         17.00         17.20             -0.20            55            24152         412427.60
MARICO             MARICO BANGLADESH LIMITED              1454.00       1220.10       1298.30       1298.30       1298.30       1298.30       1298.30           0.00             0             0             0.00
MATINSPINN         MATIN SPINNING MILLS LTD.              42.50         37.10         38.50         38.80         38.20         38.50         38.50             0.00             26            5989          230977.70
MBL1STMF           MBL 1ST MUTUAL FUND                    7.20          5.10          5.60          5.70          5.60          5.70          5.60              0.10             5             12300         69430.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            112.90        80.00         82.10         84.50         84.20         84.30         82.10             2.20             2             300           25290.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          68.90         48.00         54.20         56.00         54.00         55.90         54.20             1.70             23            2324          129287.40
MERCANBANK         MERCANTILE BANK LIMITED                11.40         8.60          10.10         10.10         9.90          10.00         10.10             -0.10            11            7098          71127.90
MERCINS            MERCANTILE INSURANCE CO.LTD.           14.40         10.00         10.40         11.20         10.10         11.10         10.40             0.70             5             2020          22497.00
METROSPIN          METRO SPINNING LIMITED                 9.90          6.90          7.80          8.10          7.90          8.10          7.80              0.30             3             529           4279.80
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   29.00         15.40         18.30         18.40         18.40         18.40         18.30             0.10             8             12650         232760.00
MICEMENT           M.I. CEMENT FACTORY LTD.               85.30         70.00         74.30         74.90         74.10         74.50         74.30             0.20             42            1704          126593.60
MIDASFIN           MIDAS FINANCING LIMITED                19.30         14.00         14.80         14.80         14.80         14.80         14.80             0.00             0             0             0.00
MIRACLEIND         MIRACLE INDUSTRIES LIMITED             40.60         24.00         27.80         27.70         27.60         27.70         27.80             -0.10            2             562           15561.20
MITHUNKNIT         MITHUN KNITTING AND DYEING             66.50         52.80         57.00         57.30         57.00         57.00         57.00             0.00             39            19409         1107150.50
MJLBD              MJL BANGLADESH LIMITED                 114.90        82.90         96.30         96.90         95.60         96.30         96.30             0.00             103           12309         1186553.60
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           45.20         34.10         37.00         37.00         37.00         37.00         37.00             0.00             0             0             0.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               184.50        133.20        170.20        173.00        167.10        172.60        170.20            2.40             38            2979          513143.40
MTB                MUTUAL TRUST BANK LIMITED              19.80         14.00         16.50         16.50         16.50         16.50         16.50             0.00             0             0             0.00
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         226.00        170.00        173.40        173.40        173.40        173.40        173.40            0.00             0             0             0.00
NAVANACNG          NAVANA CNG LIMITED                     52.90         43.60         46.30         46.90         45.90         46.30         46.30             0.00             20            6998          323933.20
NBL                NATIONAL BANK LIMITED                  10.10         7.70          7.90          8.10          7.90          8.00          7.90              0.10             100           175519        1400903.90
NCCBANK            N C C BANK LIMITED                     10.20         8.20          8.60          8.70          8.50          8.60          8.60              0.00             36            23231         199889.40
NCCBLMF1           NCCBL MUTUAL FUND-1                    6.90          4.60          5.30          5.80          5.80          5.80          5.30              0.50             1             4500          26100.00
NFML               NATIONAL FEED MILL LTD.                23.50         15.50         21.90         22.90         21.50         22.30         21.90             0.40             123           94401         2084937.10
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         45.30         26.40         30.00         30.00         30.00         30.00         30.00             0.00             0             0             0.00
NITOLINS           NITOL INSURANCE COMPANY LTD            27.80         19.80         22.10         22.10         22.10         22.10         22.10             0.00             0             0             0.00
NLI1STMF           NLI FIRST MUTUAL FUND                  10.60         9.00          10.60         10.60         10.60         10.60         10.60             0.00             0             0             0.00
NORTHRNINS         NORTHERN GENERAL INSURANCE CO.         19.60         13.80         14.20         14.30         14.10         14.20         14.20             0.00             3             231           3280.20
NPOLYMAR           NATIONAL POLYMER IND LTD               90.00         70.00         82.10         82.30         82.20         82.20         82.10             0.10             4             585           48097.00
NTC                NATIONAL TEA COMPANY LIMITED           635.00        500.00        500.00        500.00        500.00        500.00        500.00            0.00             0             0             0.00
OAL                OLYMPIC ACCESSORIES LTD.               38.40         23.20         26.30         26.60         26.30         26.40         26.30             0.10             252           164418        4347455.80
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             354.00        246.40        341.60        346.20        344.00        345.20        341.60            3.60             10            1869          645401.00
ONEBANKLTD         ONE BANK LIMITED                       16.70         11.90         12.80         13.10         12.60         13.00         12.80             0.20             40            61651         800827.60
ORIONINFU          ORION INFUSION LIMITED                 78.10         51.10         71.20         74.00         72.00         72.20         71.20             1.00             34            12677         931464.50
ORIONPHARM         ORION PHARMA LTD.                      44.80         33.40         36.80         37.20         36.60         37.00         36.80             0.20             64            23230         859047.30
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       33.80         22.00         23.00         25.30         25.30         25.30         23.00             2.30             1             800           20240.00
PADMAOIL           PADMA OIL COMPANY LIMITED              198.90        161.50        184.30        186.50        184.60        185.10        184.30            0.80             82            11427         2121722.10
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            14.40         10.10         10.40         10.40         10.40         10.40         10.40             0.00             1             1             10.40
PENINSULA          PENINSULA CHITTAGONG LIMITED           19.20         14.00         15.40         15.40         15.20         15.40         15.40             0.00             40            31053         476163.70
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         17.50         13.50         14.10         14.40         14.10         14.20         14.10             0.10             3             115           1632.00
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           4.70          4.10          4.60          4.60          4.60          4.60          4.60              0.00             6             1021          4696.60
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          26.90         18.00         20.10         20.10         20.10         20.10         20.10             0.00             0             0             0.00
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          25.80         15.40         16.70         17.00         16.50         16.60         16.70             -0.10            5             4502          74633.80
PHPMF1             PHP FIRST MUTUAL FUND                  4.70          4.00          4.40          4.50          4.30          4.50          4.40              0.10             47            64153         286834.00
PIONEERINS         PIONEER INSURANCE COMPANY LTD          35.00         31.50         28.60         28.60         28.60         28.60         28.60             0.00             0             0             0.00
PLFSL              PEOPLE'S LEASING & FIN'L SERV.         16.00         7.90          8.60          8.80          8.50          8.70          8.60              0.10             56            54063         463815.70
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         4.60          4.00          4.50          4.60          4.50          4.60          4.50              0.10             37            15796         71982.00
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         87.90         65.70         69.90         69.90         69.90         69.90         69.90             0.00             0             0             0.00
POWERGRID          POWER GRID COMPANY OF BD LTD.          64.90         46.00         57.70         58.20         57.30         57.40         57.70             -0.30            15            6190          355922.00
PRAGATIINS         PRAGATI INSURANCE LIMITED              28.60         21.40         21.70         21.70         21.70         21.70         21.70             0.00             0             0             0.00
PRAGATILIF         PRAGATI LIFE INSURANCE LTD.            165.40        103.10        140.40        140.40        140.40        140.40        140.40            0.00             0             0             0.00
PREMIERBAN         THE PREMIER BANK LIMITED               9.00          6.70          7.00          7.00          6.90          7.00          7.00              0.00             84            40366         282043.00
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           105.10        74.00         91.20         91.00         89.00         89.80         91.20             -1.40            36            162875        14546345.00
PREMIERLEA         PREMIER LEASING & FINANCE LTD          11.40         7.50          8.30          8.40          8.00          8.20          8.30              -0.10            27            22178         183240.50
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             4.80          4.30          4.70          4.80          4.70          4.70          4.70              0.00             7             2609          12362.30
PRIMEBANK          PRIME BANK LIMITED                     18.40         13.10         15.60         15.60         15.30         15.60         15.60             0.00             7             572           8806.00
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         13.30         7.50          7.90          8.20          7.90          8.00          7.90              0.10             11            921           7405.10
PRIMEINSUR         PRIME INSURANCE COMPANY LTD            17.20         12.00         12.70         12.70         12.70         12.70         12.70             0.00             0             0             0.00
PRIMELIFE          PRIME ISLAMI LIFE INSURANCE            76.10         36.00         60.80         61.90         57.70         61.10         60.80             0.30             3             16            977.80
PRIMETEX           PRIME TEXTILE SPINNING MILLS           19.90         14.50         18.40         17.00         17.00         17.00         18.40             -1.40            2             2000          34000.00
PROGRESLIF         PROGRESSIVE LIFE INS. CO. LTD          58.00         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         10.10         10.70         10.80         10.70         10.70         10.70             0.00             4             68            730.40
PTL                PARAMOUNT TEXTILE LIMITED              20.30         14.00         18.10         19.40         18.10         18.20         18.10             0.10             40            57831         1056183.10
PUBALIBANK         PUBALI BANK LIMITED                    22.10         15.50         18.00         19.80         17.80         19.80         18.00             1.80             109           61237         1177887.70
QSMDRYCELL         QUASEM DRYCELLS LIMITED                135.00        64.20         82.00         83.90         82.20         82.40         82.00             0.40             60            17766         1478635.10
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            62.90         33.60         57.10         59.90         55.50         57.40         57.10             0.30             7             154           8654.10
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              74.60         56.50         60.10         61.30         59.30         60.90         60.10             0.80             66            13163         801349.10
RANFOUNDRY         RANGPUR FOUNDRY LTD                    123.00        93.00         93.00         95.20         95.20         95.20         93.00             2.20             1             80            7616.00
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     17.60         11.30         13.00         14.30         12.20         13.20         13.00             0.20             39            579340        8253155.20
RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         1600.00       1500.00       1560.00       1560.00       1560.00       1560.00       1560.00           0.00             0             0             0.00
REGENTTEX          REGENT TEXTILE MILLS LTD.              24.30         10.80         13.70         13.90         13.70         13.80         13.70             0.10             99            80152         1103086.40
RELIANCE1          1ST SCHEME OF RELIANCE INS. MF         8.30          6.10          8.00          8.00          8.00          8.00          8.00              0.00             0             0             0.00
RELIANCINS         RELIANCE INSURANCE LTD                 52.00         34.00         37.40         37.40         37.40         37.40         37.40             0.00             0             0             0.00
REPUBLIC           REPUBLIC INSURANCE COMPANY LTD         17.50         10.50         12.20         12.10         12.10         12.10         12.20             -0.10            2             919           11119.90
RNSPIN             R. N. SPINNING MILLS LIMITED           26.60         17.10         18.10         18.50         17.90         18.20         18.10             0.10             37            34992         639995.80
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   52.10         39.20         43.60         44.10         43.30         43.80         43.60             0.20             63            21678         946868.90
RUPALIBANK         RUPALI BANK LIMITED                    38.00         23.00         24.60         25.00         25.00         25.00         24.60             0.40             1             10            250.00
RUPALIINS          RUPALI INSURANCE COMPANY LTD           19.40         11.30         12.60         13.40         11.70         13.40         12.60             0.80             4             1338          16484.10
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         45.50         30.20         34.30         34.50         34.20         34.50         34.30             0.20             4             1150          39510.00
SAFKOSPINN         SAFKO SPINNING MILLS LTD               20.50         10.20         12.70         12.50         12.50         12.50         12.70             -0.20            2             134           1675.00
SAIFPOWER          SAIF POWERTEC LIMITED                  72.80         47.40         50.50         51.50         50.10         50.60         50.50             0.10             109           59385         3018111.00
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               17.00         11.90         13.00         13.10         12.90         13.00         13.00             0.00             37            24814         324383.00
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               17.90         13.20         14.00         14.00         14.00         14.00         14.00             0.00             1             57            798.00
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         32.00         23.70         25.50         25.60         25.30         25.40         25.50             -0.10            11            8900          226470.00
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            15.50         8.90          11.60         11.80         11.40         11.80         11.60             0.20             91            40534         475863.90
SAMATALETH         SAMATA LEATHER COMPLEX LTD             30.90         25.10         28.00         28.00         28.00         28.00         28.00             0.00             0             0             0.00
SAMORITA           SAMORITA HOSPITAL LIMITED              82.00         67.10         71.90         70.90         70.20         70.80         71.90             -1.10            8             2500          176761.00
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         41.70         33.00         34.40         34.50         34.40         34.40         34.40             0.00             2             292           10049.80
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           64.70         35.70         41.30         41.70         41.20         41.40         41.30             0.10             47            25990         1076219.80
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         11.20         7.50          10.20         11.20         10.40         10.80         10.20             0.60             5             5100          55040.00
SEMLLECMF          SEML LECTURE EQUITY MANAGEMENT FUND    12.00         8.00          9.10          9.10          9.10          9.10          9.10              0.00             0             0             0.00
SHAHJABANK         SHAHJALAL ISLAMI BANK LTD.             13.40         10.50         11.20         11.40         11.10         11.40         11.20             0.20             35            38969         442548.40
SHASHADNIM         SHASHA DENIMS LTD.                     42.20         33.30         34.70         34.50         34.00         34.30         34.70             -0.40            31            15059         516235.50
SHURWID            SHURWID INDUSTRIES LTD.                22.00         9.00          10.30         10.40         9.70          10.40         10.30             0.10             12            7110          72522.00
SIBL               SOCIAL ISLAMI BANK LIMITED             15.30         11.30         12.70         13.00         12.50         13.00         12.70             0.30             79            51113         658083.30
SIMTEX             SIMTEX INDUSTRIES LTD.                 23.40         17.50         21.90         22.60         21.80         22.00         21.90             0.10             53            24476         544240.50
SINGERBD           SINGER BANGLADESH LIMITED              191.90        139.00        152.00        153.00        151.60        152.30        152.00            0.30             37            5105          777905.60
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          42.50         26.30         28.60         28.90         28.40         28.50         28.60             -0.10            5             1188          33946.80
SONARBAINS         SONAR BANGLA INSURANCE LTD.            16.40         12.00         13.30         13.00         13.00         13.00         13.30             -0.30            1             14            182.00
SONARGAON          SONARGAON TEXTILES LIMITED             13.00         7.00          7.40          7.40          7.40          7.40          7.40              0.00             0             0             0.00
SOUTHEASTB         SOUTHEAST BANK LIMITED                 17.80         13.40         15.80         15.60         15.50         15.60         15.80             -0.20            18            7971          123607.70
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            12.00         8.10          8.90          8.70          8.60          8.70          8.90              -0.20            4             1291          11219.60
SPCL               SHAHJIBAZAR POWER CO. LTD.             150.00        87.00         140.20        142.40        140.00        140.30        140.20            0.10             83            16125         2280524.40
SPPCL              SUMMIT PURBANCHOL POWER COMPANY LTD.   61.00         39.00         40.40         41.20         39.40         41.00         40.40             0.60             26            6055          246872.10
SQUARETEXT         SQUARE TEXTILES LIMITED                77.00         69.00         70.70         71.70         70.50         71.70         70.70             1.00             2             502           35991.00
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         274.00        245.00        263.40        270.00        264.00        265.60        263.40            2.20             201           83746         22495228.50
STANCERAM          STANDARD CERAMIC INDS LIMITED          55.00         41.40         44.20         46.50         44.00         45.50         44.20             1.30             7             1750          78410.00
STANDARINS         STANDARD INSURANCE LIMITED             15.00         10.00         10.50         10.50         10.50         10.50         10.50             0.00             0             0             0.00
STANDBANKL         STANDARD BANK LIMITED                  10.20         7.80          8.20          8.30          8.10          8.30          8.20              0.10             27            19487         159796.10
SUMITPOWER         SUMMIT POWER LIMITED                   43.80         31.60         33.00         34.00         32.80         33.90         33.00             0.90             115           68672         2318421.20
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      38.50         26.10         26.40         27.20         26.70         27.20         26.40             0.80             4             638           17340.10
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          20.00         12.50         13.20         13.20         13.20         13.20         13.20             0.00             0             0             0.00
TALLUSPIN          TALLU SPINNING MILLS LIMITED           26.90         14.20         14.60         14.80         14.70         14.80         14.60             0.20             16            17205         253813.50
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         51.70         41.80         47.90         48.40         47.90         48.20         47.90             0.30             85            37801         1819199.00
TOSRIFA            TOSRIFA INDUSTRIES LIMITED             26.20         12.70         23.70         24.20         23.60         23.80         23.70             0.10             23            5968          142887.20
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.10          4.20          4.90          5.10          4.90          5.00          4.90              0.10             45            52597         263352.80
TRUSTBANK          TRUST BANK LIMITED                     24.40         15.10         18.20         18.40         18.00         18.40         18.20             0.20             12            2802          50797.60
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     14.10         9.30          10.30         10.40         10.20         10.20         10.30             -0.10            42            23695         242975.50
UCB                UNITED COMMERCIAL BANK LTD.            22.30         15.10         16.80         17.10         16.70         17.00         16.80             0.20             105           58839         993595.50
UNIONCAP           UNION CAPITAL LIMITED                  17.30         10.20         11.10         11.50         11.30         11.40         11.10             0.30             13            3000          34160.00
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            54.80         41.00         46.00         46.30         45.10         45.80         46.00             -0.20            6             1165          53374.50
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               8.20          4.40          6.60          6.60          6.40          6.50          6.50              0.00             287           980913        6372918.10
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 175.30        140.20        146.40        148.20        146.50        147.80        146.40            1.40             172           28597         4221435.10
USMANIAGL          USMANIA GLASS SHEET FAC LTD            97.00         75.00         78.30         78.60         78.60         78.60         78.30             0.30             1             5             393.00
UTTARABANK         UTTARA BANK LIMITED                    23.00         16.50         20.20         20.40         19.80         20.00         20.20             -0.20            26            1520          30267.80
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         65.00         44.10         52.00         52.80         51.80         52.80         52.00             0.80             11            1664          86715.20
VAMLBDMF1          VANGUARD AML BD FINANCE MUTUAL FUND ON 13.20         8.00          9.20          9.50          9.50          9.50          9.20              0.30             1             500           4750.00
WATACHEM           WATA CHEMICALS LTD.                    192.40        121.00        125.00        125.00        125.00        125.00        125.00            0.00             0             0             0.00
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           28.90         20.70         27.00         27.90         26.60         27.10         27.00             0.10             190           103201        2798713.40
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   26.50         16.50         16.70         17.20         16.60         16.70         16.70             0.00             29            25745         436143.00
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               24.50         16.10         20.10         20.10         19.90         20.00         20.10             -0.10            7             2060          41254.00

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

Leave a Reply

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

*

%d bloggers like this: