Home | Breaking News | Chittagong Stock Exchange Limited MARKET SUMMARY

Chittagong Stock Exchange Limited MARKET SUMMARY

Date: 13 Jul 2016
CASPI (CSE All Share Price Index)    : 13925.7644       Issues Traded           : 243
Change in Index (Value)              :    9.7616        Issues Gained           : 96
Change in Index (%)                  :    0.0701        Issues Incurred Loss    : 99
CSE-30 Index                         : 12870.1466       Issues Remained Unchange: 48
Change in Index (%)                  :    -0.0483   
Change in Index (Value)              :    -6.2145   
CSCX (CSE Selective Categories Index): 8471.5151 
Change in Index (%)                  :    0.0526    
Change in Index (Value)              :    4.4573    
CSE 50 (Benchmark Index)       : 1038.6093 
Change in Index (%)                  :    -0.0049   
Change in Index (Value)              :    -0.0509   
CSI (CSE SHARIAH Index)              : 992.8178  
Change in Index (%)                  :    0.1227    
Change in Index (Value)              :    1.2164    
Turnover in Value in Taka      : 300,058,602.90
Turnover in Volume             : 7447135
Contract Numbers               : 10691
Issued Capital in Taka         : 568,133,668,830.00
Closing Market Capital in Taka : 2,521,274,786,021.90
Number of Listed Securities    : 298
Number of Companies            : 261
Number of Mutual Fund          : 35
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        5.70         5.70           0.00         102425           76             562798.90
21017    1STPRIMFMF PRIME FINANCE 1ST MUTUAL FUND       8.60         9.10           -0.50        9050             9              79180.00
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               23.10        23.30          -0.20        13043            18             301452.00
22002    ABBANK AB BANK LIMITED                         16.00        16.40          -0.40        140337           147            2266988.30
13003    ACI ADVANCED CHEMICAL INDUSTRIES               467.20       473.40         -6.20        1151             30             540319.40
13021    ACIFORMULA ACI FORMULATIONS LIMITED            169.40       172.20         -2.80        8922             85             1516871.00
13031    ACMELABACME LABORATORIES LTD.                  117.40       116.50         0.90         180014           1279           21190583.90
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          48.30        48.70          -0.40        15542            28             750271.70
13029    AFCAGROAFC AGRO BIOTECH LTD.                   60.30        61.30          -1.00        11917            18             720220.00
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            49.30        49.20          0.10         3258             13             160320.20
24006    AGNISYSL AGNI SYSTEMS LIMITED                  18.50        18.80          -0.30        25249            44             472608.90
21032    AIBL1STIMF AIBL 1ST ISLAMIC MUTUAL FUND        7.10         7.50           -0.40        300              3              2115.00
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           13.60        13.70          -0.10        292620           77             3997115.00
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               19.60        18.10          1.50         168850           212            3261462.70
32021    AMANFEEDAMAN FEED LIMITED                      84.80        85.00          -0.20        31300            67             2667878.00
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         285.50       294.50         -9.00        1                1              285.50
14005    AMCL(PRAN) AGRICULTURAL MARKETING CO LTD       196.50       207.20         -10.70       700              4              136248.00
14001    APEXFOODS APEX FOODS LIMITED                   118.40       116.80         1.60         237              4              27989.80
17002    APEXFOOTAPEX FOOTWEAR LIMITED                  338.50       336.00         2.50         181              13             61275.00
12004    APEXSPINN APEX SPINNING & KNITTING MILLS       94.80        94.00          0.80         719              7              68195.50
17001    APEXTANRY APEX TANNERY LIMITED                 144.50       146.00         -1.50        3809             30             555238.70
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        16.20        16.30          -0.10        43436            78             704108.30
32002    ARAMIT ARAMIT LIMITED                          421.90       423.40         -1.50        835              7              352327.50
15005    ARAMITCEM ARAMIT CEMENT LIMITED                31.50        31.40          0.10         13309            23             418668.70
12044    ARGONDENIMARGON DENIMS LIMITED                 23.10        23.10          0.00         62               2              1433.20
11035    ASIAINS ASIA INSURANCE LIMITED                 12.20        13.10          -0.90        22               1              268.40
21044    ATCSLGFASIAN TIGER SANDHANI LIFE GROWTH FUND   9.80         9.90           -0.10        4090             11             39982.00
14018    BANGAS BANGAS LIMITED                          165.20       165.70         -0.50        794              19             131303.30
22022    BANKASIA BANK ASIA LIMITED                     16.20        15.90          0.30         2113             7              33749.60
20011    BARKAPOWERBARAKA POWER LIMITED                 28.40        29.00          -0.60        43281            56             1232335.50
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       15.60        15.40          0.20         15250            11             238125.00
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            39.40        40.20          -0.80        46544            72             1842730.00
24004    BDCOM BDCOM ONLINE LIMITED                     22.30        22.70          -0.40        105              2              2341.50
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       11.50        11.40          0.10         14800            21             171336.60
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               32.80        32.80          0.00         9685             27             318239.00
16017    BDWELDING BD WELDING ELECTRODES LIMITED        10.00        10.00          0.00         808              3              8080.00
14021    BEACHHATCH BEACH HATCHERY  LTD.                10.70        10.60          0.10         14426            20             155175.60
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         17.70        18.00          -0.30        15556            25             279524.50
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    49.30        49.30          0.00         125              2              6162.60
32003    BEXIMCO BEXIMCO LIMITED                        23.90        23.90          0.00         122177           184            2938484.70
11010    BGIC BD GENERAL INSURANCE COMPANY              14.60        14.60          0.00         2117             10             30925.80
11039    BNICLBANGLADESH NATIONAL INSURANCE COMPANY LIM 12.90        12.90          0.00         44678            70             576291.50
22029    BRACBANK BRAC BANK LIMITED                     53.20        52.70          0.50         3826             7              201723.60
32004    BSC BD SHIPPING CORPORATION LTD                345.00       339.70         5.30         2052             171            707924.40
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       108.40       109.30         -0.90        11090            100            1212515.40
16032    BSRMLTDBANGLADESH STEEL RE-ROLLING MILLS LTD.  144.80       144.80         0.00         45502            161            6604112.40
16022    BSRMSTEEL BSRM STEELS LIMITED                  92.10        91.60          0.50         10311            32             950851.00
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           82.70        82.90          -0.20        2601             29             215062.20
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             6.10         6.30           -0.20        5500             8              33538.30
11006    CENTRALINS CENTRAL INSURANCE COMPANY LTD       14.10        13.80          0.30         3                1              42.30
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         17.10        17.30          -0.20        88551            91             1526267.50
22006    CITYBANK THE CITY BANK LIMITED                 23.70        23.90          -0.20        20335            43             482680.70
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      10.90        11.00          -0.10        1599             5              17936.50
12053    CNATEXC & A TEXTILES LTD.                      8.50         8.50           0.00         59144            37             500570.90
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            80.90        80.30          0.60         254              7              20581.00
11029    CONTININS CONTINENTAL INSURANCE LIMITED        11.50        11.50          0.00         3610             5              41545.00
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           260.00       263.20         -3.20        2796             47             733287.80
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        9.40         9.30           0.10         22556            39             211318.60
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          22.30        22.50          -0.20        5372             18             120461.20
25018    DBH DELTA BRAC HOUSING FIN. CORP.              108.30       107.20         1.10         18125            51             1962854.00
21023    DBH1STMF DBH FIRST MUTUAL FUND                 6.20         6.20           0.00         19100            17             118380.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         96.50        94.60          1.90         3131             23             302823.30
12023    DELTASPINN DELTA SPINNERS LIMITED              8.10         8.10           0.00         24681            33             203074.20
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           49.40        49.20          0.20         4197             11             204399.70
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          10.90        10.90          0.00         13379            26             145678.40
22014    DHAKABANK DHAKA BANK LIMITED                   15.60        15.60          0.00         3516             9              54878.50
20019    DOREENPWRDOREEN POWER GENERATIONS AND SYSTEMS  62.70        63.00          -0.30        52269            193            3290040.60
12059    DSSLDRAGON SWEATER & SPINNING LTD.             11.60        11.30          0.30         334627           230            3855842.20
22017    DUTCHBANGL DUTCH-BANGLA BANK LIMITED           106.00       106.00         0.00         10               1              1060.00
11015    EASTLAND EASTLAND INSURANCE COMPANY LTD        18.50        19.70          -1.20        550              2              10140.00
22025    EBL EASTERN BANK LIMITED                       28.20        28.60          -0.40        4006             11             113361.10
21018    EBL1STMF EBL FIRST MUTUAL FUND                 5.30         5.30           0.00         43715            22             227544.80
21035    EBLNRBMF EBL NRB MUTUAL FUND                   5.10         5.50           -0.40        10750            6              54825.00
16015    ECABLES EASTERN CABLES LIMITED                 140.00       142.90         -2.90        242              8              33976.00
18002    EHL EASTERN HOUSING LIMITED                    35.00        35.20          -0.20        5111             9              179336.80
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          46.50        46.40          0.10         27645            73             1286943.00
12043    ENVOYTEXENVOY TEXTILES LIMITED                 34.60        34.10          0.50         5034             15             173120.50
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          8.10         8.20           -0.10        81745            68             659196.80
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   8.50         8.60           -0.10        61018            43             521804.00
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            28.10        28.50          -0.40        230222           233            6529598.00
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    8.70         8.60           0.10         8406             8              73361.60
10005    FAREASTLIF FAREAST ISLAMI LIFE INSURANCE       66.00        65.20          0.80         2600             4              171586.50
25017    FASFIN FAS FINANCE & INVESTMENT LTD            8.70         8.70           0.00         670              3              5829.00
21040    FBFIFFIRST BANGLADESH FIXED INCOME FUND        7.00         7.70           -0.70        43500            2              305000.00
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       8.80         8.80           0.00         9943             4              87498.40
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 24.90        24.60          0.30         20773            22             511684.60
14022    FINEFOODS FINE FOODS LIMITED                   8.20         7.90           0.30         603              3              4924.20
25004    FIRSTFINFIRST FINANCE LIMITED                  6.50         6.40           0.10         1000             1              6500.00
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      8.30         8.40           -0.10        31100            65             259505.30
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         16.20        16.40          -0.20        8347             14             135414.00
14017    FUWANGFOOD FU-WANG FOODS LIMITED               13.90        14.00          -0.10        50717            36             704119.60
20014    GBBPOWERGBB POWER LTD.                         14.30        14.30          0.00         4879             17             69754.90
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           7.30         7.30           0.00         48172            56             352761.20
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       27.50        27.20          0.30         9139             15             250881.20
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             39.00        39.00          0.00         5045             17             196770.00
16021    GOLDENSON GOLDEN SON LIMITED                   23.80        23.90          -0.10        17539            33             418018.20
26001    GP GRAMEENPHONE LIMITED                        256.10       254.80         1.30         3028             40             778060.70
16024    GPHISPATGPH ISPAT LTD.                         29.90        29.60          0.30         171720           141            5164788.00
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       59.80        61.90          -2.10        2136             16             127796.60
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          11.20        11.50          -0.30        20088            17             225448.80
21028    GREENDELMF GREEN DELTA MUTUAL FUND             5.80         6.00           -0.20        7700             16             45164.30
11003    GREENDELT GREEN DELTA INSURANCE COMPANY        46.90        43.30          3.60         230              2              10679.00
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    12.80        12.90          -0.10        14059            14             181970.10
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      45.00        44.50          0.50         3115             11             139129.20
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      517.70       526.00         -8.30        1                1              517.70
12052    HFLHAMID FABRICS LTD.                          17.40        17.30          0.10         9882             29             171986.80
12024    HRTEX H.R.TEXTILE MILLS LIMITED                23.00        21.80          1.20         3259             5              74298.60
40001    IBBLPBOND IBBL MUDARABA PERPETUAL BOND         962.50       946.50         16.00        42               6              40418.00
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           231.60       231.00         0.60         427              6              98475.10
25001    ICB INVESTMENT CORP OF BANGLADESH              105.90       107.00         -1.10        6483             30             685794.20
21015    ICB2NDNRB ICB AMCL 2ND NRB MUTUA FUND          8.40         8.10           0.30         2250             2              18900.00
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         4.80         5.00           -0.20        56526            25             272211.80
21019    ICBAMCL2ND ICB AMCL SECOND MUTUAL FUND         5.20         5.30           -0.10        1150             3              5980.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             6.60         6.60           0.00         1045             7              6892.50
25002    IDLC IDLC FINANCE LIMITED                      59.60        59.40          0.20         9991             30             597466.30
16031    IFADAUTOSIFAD AUTOS LIMITED                    81.60        82.50          -0.90        57390            64             4684876.20
22010    IFIC INTL FINANCE INV & COMM BANK              16.20        16.30          -0.10        3067             14             49688.90
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            5.00         5.00           0.00         9565             16             47746.40
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          6.90         6.90           0.00         6755             14             46596.50
25015    ILFSL INT'L LEASING & FINANCIAL SERV           7.70         7.90           -0.20        10106            19             78530.10
24005    INTECH INTECH LIMITED                          11.40        11.60          -0.20        10350            19             118695.90
25012    IPDC IPDC OF BANGLADESH LIMITED                26.40        26.30          0.10         50355            57             1339199.50
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      30.90        30.90          0.00         183638           210            5692273.80
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      12.70        12.70          0.00         21500            9              273150.00
11036    ISLAMIINS ISLAMI INSURANCE BANGLADESH LT       14.40        14.40          0.00         35               1              504.00
24009    ITCIT CONSULTANTS LIMITED                      52.40        51.90          0.50         37785            78             1984139.30
22028    JAMUNABANK JAMUNA BANK LIMITED                 11.80        11.80          0.00         268              8              3157.20
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           182.00       181.30         0.70         1743             17             316529.60
11005    JANATAINS JANATA INSURANCE COMPANY LTD         10.00        10.00          0.00         495              1              4950.00
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  28.00        28.20          -0.20        51859            66             1458397.20
16034    KDSALTDKDS ACCESSORIES LTD.                    56.60        56.20          0.40         22263            65             1267243.20
13017    KEYACOSMET KEYA COSMETICS LIMITED              11.90        11.90          0.00         250170           170            2972895.10
20010    KPCL KHULNA POWER COMPANY LIMITED              64.00        63.90          0.10         8337             28             533604.30
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           9.30         9.30           0.00         14816            21             138379.80
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        76.60        76.30          0.30         98038            215            7559699.90
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         29.00        29.00          0.00         108825           163            3171552.90
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             28.60        28.20          0.40         23738            59             677168.80
20013    LINDEBDLINDE BANGLADESH LIMITED                1465.30      1491.30        -26.00       125              8              183841.60
21037    LRGLOBMF1LR GLOBAL BANGLADESH MF ONE           6.20         6.40           -0.20        1000             1              6200.00
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      6.90         7.10           -0.20        29578            20             206248.20
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            16.40        16.50          -0.10        18902            21             311142.60
13022    MARICO MARICO BANGLADESH LIMITED               1290.00      1231.20        58.80        2                1              2580.00
12048    MATINSPINNMATIN SPINNING MILLS LTD.            38.20        38.60          -0.40        148              3              5647.10
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       53.40        53.60          -0.20        528              2              28195.20
22023    MERCANBANK MERCANTILE BANK LIMITED             10.60        10.90          -0.30        5723             12             60259.00
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      18.00        17.70          0.30         4838             17             86336.40
15010    MICEMENT M.I. CEMENT FACTORY LTD.              74.00        73.80          0.20         2816             46             207916.40
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          28.00        27.50          0.50         5001             6              138928.00
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          57.30        57.40          -0.10        937              6              53509.00
20012    MJLBD MJL BANGLADESH LIMITED                   99.40        98.50          0.90         17803            153            1772662.90
23001    MONNOCERA MONNO CERAMIC INDUSTRIES LTD         37.00        36.10          0.90         500              5              18692.80
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            170.90       171.10         -0.20        2218             21             379104.40
22018    MTBMUTUAL TRUST BANK LIMITED                   17.70        17.40          0.30         4634             10             81921.80
16023    NAVANACNG NAVANA CNG LIMITED                   46.50        45.90          0.60         34630            22             1638594.20
22003    NBL NATIONAL BANK LIMITED                      8.70         8.80           -0.10        290372           159            2535558.60
22016    NCCBANK N C C BANK LIMITED                     8.90         8.90           0.00         54374            48             481542.90
32020    NFMLNATIONAL FEED MILL LTD.                    24.20        23.70          0.50         239213           256            5764086.30
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           33.10        32.40          0.70         6550             13             216961.50
11021    NITOLINS NITOL INSURANCE COMPANY LTD           21.50        19.90          1.60         25               1              537.50
32005    NPOLYMAR NATIONAL POLYMER IND LTD              84.90        84.80          0.10         102              2              8656.80
16033    OALOLYMPIC ACCESSORIES LTD.                    26.10        26.10          0.00         122275           188            3206919.20
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             357.30       348.40         8.90         3974             42             1401327.10
22021    ONEBANKLTD ONE BANK LIMITED                    13.30        13.30          0.00         56353            62             746658.10
13008    ORIONINFU ORION INFUSION LIMITED               74.30        75.60          -1.30        2800             11             208980.00
13027    ORIONPHARMORION PHARMA LTD.                    37.50        38.10          -0.60        9623             50             363713.90
20002    PADMAOIL PADMA OIL COMPANY LIMITED             184.30       185.70         -1.40        3747             22             691868.00
11027    PARAMOUNT PARAMOUNT INSURANCE CO. LTD          10.50        10.60          -0.10        1494             8              15687.00
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          15.50        15.40          0.10         34779            36             538970.40
11002    PEOPLESINS PEOPLES INSURANCE COMPANY LTD.      14.40        14.10          0.30         825              1              11880.00
21025    PF1STMF PHOENIX FIN. 1ST MUTUAL FUND           4.80         5.00           -0.20        584              2              2803.20
11013    PHENIXINS PHOENIX INSURANCE COMPANY LTD        18.70        18.20          0.50         62010            10             1161192.00
25016    PHOENIXFIN PHOENIX FINANCE & INVESTMENTS       17.00        16.90          0.10         3869             8              65609.20
21031    PHPMF1 PHP FIRST MUTUAL FUND                   5.10         5.20           -0.10        458499           133            2324194.40
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           8.60         8.80           -0.20        29931            37             260716.40
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.80         5.00           -0.20        8477             26             41661.00
10004    POPULARLIF POPULAR LIFE INSURANCE CO.LTD.      67.90        66.00          1.90         3405             8              231360.00
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        58.00        57.60          0.40         10650            6              613700.00
22031    PREMIERBAN THE PREMIER BANK LIMITED            7.00         7.00           0.00         50884            51             356308.00
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         91.80        90.30          1.50         870              8              80933.00
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       8.30         8.30           0.00         10464            21             87066.60
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          5.10         5.20           -0.10        7380             10             37897.00
22013    PRIMEBANK PRIME BANK LIMITED                   16.10        16.10          0.00         80               1              1288.00
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        8.20         8.20           0.00         620              3              5068.00
10009    PRIMELIFE PRIME ISLAMI LIFE INSURANCE          60.90        60.00          0.90         1501             2              91410.50
11037    PROVATIINS PROVATI INSURANCE CO. LTD           11.40        10.70          0.70         1131             3              12930.90
12046    PTLPARAMOUNT TEXTILE LIMITED                   17.80        17.80          0.00         17695            28             316401.50
22007    PUBALIBANK PUBALI BANK LIMITED                 19.20        19.30          -0.10        12641            31             243151.50
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             86.20        82.50          3.70         59149            202            5043013.70
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         57.00        55.50          1.50         1554             10             87984.40
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           61.30        61.30          0.00         6861             36             418255.80
16016    RANFOUNDRY RANGPUR FOUNDRY LTD                 100.30       102.10         -1.80        500              1              50150.00
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       12.60        12.70          -0.10        2010             11             25310.00
12058    REGENTTEXREGENT TEXTILE MILLS LTD.             13.30        13.10          0.20         89028            115            1179028.40
11033    REPUBLIC REPUBLIC INSURANCE COMPANY LTD        12.30        11.80          0.50         1900             2              23370.00
12038    RNSPIN R. N. SPINNING MILLS LIMITED            19.40        18.10          1.30         71069            151            1351928.70
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  43.40        43.10          0.30         20235            43             874958.90
22005    RUPALIBANK RUPALI BANK LIMITED                 25.50        25.40          0.10         100              2              2553.00
11001    RUPALIINS RUPALI INSURANCE COMPANY LTD         13.00        12.60          0.40         3773             3              49049.00
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      33.90        33.60          0.30         1006             8              34703.40
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            12.60        12.40          0.20         542              2              6825.00
18010    SAIFPOWERSAIF POWERTEC LIMITED                 50.10        49.90          0.20         22972            65             1151924.00
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              13.10        13.00          0.10         18852            31             245259.90
12030    SAIHAMTEX SAIHAM TEXTILE MILLS LTD             13.70        14.20          -0.50        2                1              27.40
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       25.90        25.00          0.90         74614            132            1959444.80
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          11.60        11.80          -0.20        24222            33             281992.60
18004    SAMORITA SAMORITA HOSPITAL LIMITED             71.50        72.00          -0.50        915              5              65442.50
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      35.70        35.70          0.00         20               1              714.00
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           41.20        41.20          0.00         17509            36             723043.30
21034    SEBL1STMF SOUTHEAST BANK 1ST MUTUAL FUND       11.70        12.00          -0.30        7250             1              84825.00
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          11.40        11.50          -0.10        2182             18             24684.80
12054    SHASHADNIMSHASHA DENIMS LTD.                   35.80        35.40          0.40         11678            48             420160.00
16028    SHURWIDSHURWID INDUSTRIES LTD.                 10.10        10.30          -0.20        5653             11             57145.30
22027    SIBL SOCIAL ISLAMI BANK LIMITED                13.30        13.60          -0.30        19663            40             264254.40
12057    SIMTEXSIMTEX INDUSTRIES LTD.                   21.50        21.40          0.10         11830            21             253762.00
16019    SINGERBD SINGER BANGLADESH LIMITED             151.70       151.40         0.30         5574             25             844741.30
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       29.20        29.20          0.00         9696             29             282454.90
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              16.10        16.20          -0.10        1944             15             31375.30
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         8.90         8.80           0.10         5710             11             50919.00
20017    SPCLSHAHJIBAZAR POWER CO. LTD.                 145.70       143.00         2.70         17900            96             2607860.30
20015    SPPCLSUMMIT PURBANCHOL POWER COMPANY LTD.      40.30        40.40          -0.10        1078             14             43506.50
12034    SQUARETEXT SQUARE TEXTILES LIMITED             70.90        71.40          -0.50        107              3              7586.20
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      266.90       268.20         -1.30        28777            180            7708378.60
11031    STANDARINS STANDARD INSURANCE LIMITED          11.10        10.80          0.30         974              3              10814.00
22020    STANDBANKL STANDARD BANK LIMITED               8.50         8.80           -0.30        29032            21             249600.30
20004    SUMITPOWER SUMMIT POWER LIMITED                33.10        33.20          -0.10        16559            37             549518.80
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    28.30        27.20          1.10         2800             12             79130.00
11030    TAKAFULINS TAKAFUL ISLAMI INSURANCE LTD.       13.20        13.00          0.20         5000             3              66000.00
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         14.50        14.60          -0.10        3965             12             57676.00
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        49.30        48.00          1.30         120862           208            5904165.20
12056    TOSRIFATOSRIFA INDUSTRIES LIMITED              23.40        24.00          -0.60        33064            48             782906.40
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           5.30         5.40           -0.10        46261            40             243964.80
22032    TRUSTBANK TRUST BANK LIMITED                   19.20        19.30          -0.10        5686             13             110035.70
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      10.10        10.10          0.00         5262             16             53120.00
22004    UCBUNITED COMMERCIAL BANK LTD.                 16.90        17.00          -0.10        66790            93             1131961.40
25013    UNIONCAP UNION CAPITAL LIMITED                 11.50        11.40          0.10         6213             11             71048.50
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           46.30        45.60          0.70         5766             21             266210.50
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             6.50         6.50           0.00         483777           218            3146957.20
20018    UPGDCLUNITED POWER GENERATION & DISTRIBUTION C 147.90       147.80         0.10         6085             76             900817.80
22024    UTTARABANK UTTARA BANK LIMITED                 20.90        20.70          0.20         18271            22             382495.00
13015    WATACHEMWATA CHEMICALS LTD.                    133.00       125.00         8.00         274              4              36454.40
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         25.80        25.40          0.40         22827            56             594168.80
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 16.30        16.30          0.00         6385             14             104352.00
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               19.10        19.20          -0.10        151              3              2884.10

------------------------------------------------------------------------------------------------------------------------------------------
 
				BULK TRADE
----------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId & Scrip Name                  Average(Tk.)       Maximum(Tk.)           Minimum(Tk.)           Total Volume Value (Tk.)        Trades      
------------------------------------- ------------------ ---------------------- ---------------------- ------------ ------------------ ----------- 
15002 HEIDELBERG CEMENT BANGLADESH L  524.00             524.000000             524.000000             200000       104800000.00       1

--------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
GREENDELT          46.90      43.30          3.60            8.3141
ALLTEX             19.60      18.10          1.50            8.2873
NITOLINS           21.50      19.90          1.60            8.0402
RNSPIN             19.40      18.10          1.30            7.1823
PROVATIINS         11.40      10.70          0.70            6.5421
WATACHEM           133.00     125.00         8.00            6.4000
HRTEX              23.00      21.80          1.20            5.5046
MARICO             1290.00    1231.20        58.80           4.7758
QSMDRYCELL         86.20      82.50          3.70            4.4848
REPUBLIC           12.30      11.80          0.50            4.2373

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
FBFIF              7.00       7.70           -0.70           -9.0909
EBLNRBMF           5.10       5.50           -0.40           -7.2727
ASIAINS            12.20      13.10          -0.90           -6.8702
EASTLAND           18.50      19.70          -1.20           -6.0914
1STPRIMFMF         8.60       9.10           -0.50           -5.4945
AIBL1STIMF         7.10       7.50           -0.40           -5.3333
AMCL(PRAN)         196.50     207.20         -10.70          -5.1641
ICB3RDNRB          4.80       5.00           -0.20           -4.0000
PF1STMF            4.80       5.00           -0.20           -4.0000
POPULAR1MF         4.80       5.00           -0.20           -4.0000

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
HEIDELBCEM         104800517.70       200001          2
ACMELAB            21190583.90        180014          1279
SQURPHARMA         7708378.60         28777           180
LAFSURCEML         7559699.90         98038           215
BSRMLTD            6604112.40         45502           161
FARCHEM            6529598.00         230222          233
TITASGAS           5904165.20         120862          208
NFML               5764086.30         239213          256
ISLAMIBANK         5692273.80         183638          210
GPHISPAT           5164788.00         171720          141

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
UNITEDAIR          3146957.20         483777          218
PHPMF1             2324194.40         458499          133
DSSL               3855842.20         334627          230
ALARABANK          3997115.00         292620          77
NBL                2535558.60         290372          159
KEYACOSMET         2972895.10         250170          170
NFML               5764086.30         239213          256
FARCHEM            6529598.00         230222          233
HEIDELBCEM         104800517.70       200001          2
ISLAMIBANK         5692273.80         183638          210

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
ACMELAB            21190583.90        180014          1279
NFML               5764086.30         239213          256
FARCHEM            6529598.00         230222          233
DSSL               3855842.20         334627          230
UNITEDAIR          3146957.20         483777          218
LAFSURCEML         7559699.90         98038           215
ALLTEX             3261462.70         168850          212
ISLAMIBANK         5692273.80         183638          210
TITASGAS           5904165.20         120862          208
QSMDRYCELL         5043013.70         59149           202

------------------------------------------------------------
 
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                          Date: Jul 13 2016                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
1           GENERAL INSURANCE                                  136         140414          2132241.30           30                    29            12             5               12
2           TEXTILE N CLOTHING                                 1298        1088310         15385892.20          39                    49            19             11              19
3           PHARMA N CHEMICAL                                  2291        875817          45139243.40          23                    21            4              13              4
4           FOODS N ALLIED                                     237         111799          4212206.20           12                    18            7              4               7
5           CEMENT                                             301         315288          113088316.70         7                     11            5              1               5
6           ENG N ELECTRICAL                                   1379        774280          36432641.30          27                    28            11             6               11
7           LEATHR N FOOTWEAR                                  102         27728           1293682.50           5                     5             2              1               2
8           SERVICES N PROPERTY                                390         570829          6071884.70           7                     8             3              2               3
9           PAPERS N PRINTING                                  67          32628           698891.90            4                     5             2              1               2
10          ENERGY                                             1010        314529          20026997.90          17                    22            7              8               7
11          MUTUAL FUNDS                                       459         867460          4800311.40           35                    21            2              17              2
12          BANK                                               1265        1385310         20519026.60          29                    25            5              15              5
13          CERAMIC                                            66          21418           623281.60            5                     6             2              2               2
16          ICT                                                179         91904           2999698.80           7                     7             1              5               1
17          LEASING N FINANCE                                  510         337217          9492139.50           22                    25            9              7               9
18          CORPORATE BOND                                     6           42              40418.00             2                     2             1              0               1
19          LIFE INSURANCE                                     60          14991           939922.90            12                    12            5              2               5
20          TELECOMMUNICATION                                  140         14118           1990576.10           2                     3             1              1               1
30          MISCELLANEOUS                                      795         463053          14171229.90          13                    10            3              4               3

----------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                                                                         SECTOR WISE CONCENTRATION                                                                    
                                                                           Date: Jul 13 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                                               20519026.60            6.84               204350066266.20        24.02                                           .0100                                         35279.9107         -.44
CEMENT                                             113088316.70           37.69              52078476606.50         6.12                                            .2172                                         6594.5871          -.02
CERAMIC                                            623281.60              .21                6971392255.50          .82                                             .0089                                         569.4973           .01
ENERGY                                             20026997.90            6.67               91718222702.00         10.78                                           .0218                                         9752.2123          .24
ENG N ELECTRICAL                                   36432641.30            12.14              52109785397.50         6.13                                            .0699                                         5983.0238          .36
FOODS N ALLIED                                     4212206.20             1.40               42205636035.20         4.96                                            .0100                                         19877.5710         2.02
GENERAL INSURANCE                                  2132241.30             .71                11454051020.80         1.35                                            .0186                                         4803.8667          1.05
ICT                                                2999698.80             1.00               4078784837.20          .48                                             .0735                                         7294.0089          -.95
LEASING N FINANCE                                  9492139.50             3.16               29729015455.70         3.49                                            .0319                                         16198.8685         .18
LEATHR N FOOTWEAR                                  1293682.50             .43                9007763117.30          1.06                                            .0144                                         6546.6413          .15
LIFE INSURANCE                                     939922.90              .31                19677885641.10         2.31                                            .0048                                         79076.7811         1.35
MISCELLANEOUS                                      14171229.90            4.72               45782044634.20         5.38                                            .0310                                         8321.1700          .03
MUTUAL FUNDS                                       4800311.40             1.60               17477093752.50         2.05                                            .0275                                         5093.0512          -1.94
PAPERS N PRINTING                                  698891.90              .23                1473007036.00          .17                                             .0474                                         728.7907           .67
PHARMA N CHEMICAL                                  45139243.40            15.04              160461697182.90        18.86                                           .0281                                         30606.2678         -.40
SERVICES N PROPERTY                                6071884.70             2.02               19418241846.80         2.28                                            .0313                                         1938.5166          .58
TELECOMMUNICATION                                  1990576.10             .66                39281561078.80         4.62                                            .0051                                         1543.1819          .35
TEXTILE N CLOTHING                                 15385892.20            5.13               38235794582.20         4.49                                            .0402                                         1936.5899          .63

---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
		           SECURITIES STATEMENT
-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripCd            ScripName                              YearHigh      YearLow       OpenPrice     ScripHigh     ScripLow      ClosePrice    PrevClosePrice    Difference       Trades        Volume        Value         
------------------ -------------------------------------- ------------- ------------- ------------- ------------- ------------- ------------- ----------------- ---------------- ------------- ------------- ------------- 
1JANATAMF          FIRST JANATA BANK MUTUAL FUND          5.90          4.20          5.70          5.90          5.20          5.70          5.70              0.00             76            102425        562798.90
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          11.90         7.30          9.10          8.90          8.60          8.60          9.10              -0.50            9             9050          79180.00
7THICB             7TH ICB MUTUAL FUND                    113.00        100.00        108.00        108.00        108.00        108.00        108.00            0.00             0             0             0.00
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         23.30         23.00         23.10         23.30             -0.20            18            13043         301452.00
ABB1STMF           AB BANK 1ST MUTUAL FUND                5.80          4.50          5.80          5.80          5.80          5.80          5.80              0.00             0             0             0.00
ABBANK             AB BANK LIMITED                        21.80         14.80         16.40         16.50         16.00         16.00         16.40             -0.40            147           140337        2266988.30
ACI                ADVANCED CHEMICAL INDUSTRIES           600.00        431.50        473.40        478.50        466.10        467.20        473.40            -6.20            30            1151          540319.40
ACIFORMULA         ACI FORMULATIONS LIMITED               198.50        147.50        172.20        173.00        167.80        169.40        172.20            -2.80            85            8922          1516871.00
ACMELAB            ACME LABORATORIES LTD.                 139.00        108.70        116.50        119.00        116.70        117.40        116.50            0.90             1279          180014        21190583.90
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             59.20         45.80         48.70         48.80         48.10         48.30         48.70             -0.40            28            15542         750271.70
AFCAGRO            AFC AGRO BIOTECH LTD.                  76.00         56.20         61.30         61.70         60.00         60.30         61.30             -1.00            18            11917         720220.00
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              69.30         46.50         49.20         49.30         49.00         49.30         49.20             0.10             13            3258          160320.20
AGNISYSL           AGNI SYSTEMS LIMITED                   24.80         16.00         18.80         19.00         18.50         18.50         18.80             -0.30            44            25249         472608.90
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           8.30          5.60          7.50          7.20          6.90          7.10          7.50              -0.40            3             300           2115.00
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             16.10         12.10         13.70         13.70         13.50         13.60         13.70             -0.10            77            292620        3997115.00
ALLTEX             ALLTEX INDUSTRIES LIMITED              33.40         17.10         18.10         19.90         18.10         19.60         18.10             1.50             212           168850        3261462.70
AMANFEED           AMAN FEED LIMITED                      92.00         42.00         85.00         86.40         84.80         84.80         85.00             -0.20            67            31300         2667878.00
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          360.00        265.00        294.50        285.50        285.50        285.50        294.50            -9.00            1             1             285.50
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          214.90        188.50        207.20        197.00        190.00        196.50        207.20            -10.70           4             700           136248.00
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             34.80         20.50         28.50         28.50         28.50         28.50         28.50             0.00             0             0             0.00
ANWARGALV          ANWAR GALVANIZING LIMITED              95.00         60.00         63.70         63.70         63.70         63.70         63.70             0.00             0             0             0.00
APEXFOODS          APEX FOODS LIMITED                     151.60        101.00        116.80        119.00        117.20        118.40        116.80            1.60             4             237           27989.80
APEXFOOT           APEX FOOTWEAR LIMITED                  359.00        290.00        336.00        340.00        330.00        338.50        336.00            2.50             13            181           61275.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         117.90        85.00         94.00         97.00         94.50         94.80         94.00             0.80             7             719           68195.50
APEXTANRY          APEX TANNERY LIMITED                   147.50        109.10        146.00        147.50        144.00        144.50        146.00            -1.50            30            3809          555238.70
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          20.20         14.90         16.30         16.40         16.10         16.20         16.30             -0.10            78            43436         704108.30
ARAMIT             ARAMIT LIMITED                         543.00        360.30        423.40        422.00        419.90        421.90        423.40            -1.50            7             835           352327.50
ARAMITCEM          ARAMIT CEMENT LIMITED                  43.30         25.50         31.40         31.80         31.10         31.50         31.40             0.10             23            13309         418668.70
ARGONDENIM         ARGON DENIMS LIMITED                   28.40         21.00         23.10         23.20         23.00         23.10         23.10             0.00             2             62            1433.20
ASIAINS            ASIA INSURANCE LIMITED                 16.30         11.80         13.10         12.20         12.20         12.20         13.10             -0.90            1             22            268.40
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            18.30         11.50         13.10         13.10         13.10         13.10         13.10             0.00             0             0             0.00
ATCSLGF            ASIAN TIGER SANDHANI LIFE GROWTH FUND  10.10         6.50          9.90          9.80          9.70          9.80          9.90              -0.10            11            4090          39982.00
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        165.70        167.50        164.00        165.20        165.70            -0.50            19            794           131303.30
BANKASIA           BANK ASIA LIMITED                      18.00         13.50         15.90         16.30         15.50         16.20         15.90             0.30             7             2113          33749.60
BARKAPOWER         BARAKA POWER LIMITED                   33.60         27.70         29.00         28.70         28.30         28.40         29.00             -0.60            56            43281         1232335.50
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1430.00       1121.00       1185.10       1185.10       1185.10       1185.10       1185.10           0.00             0             0             0.00
BATBC              BRITISH AMERICAN TOBACCO BD CO         3070.00       2401.00       2605.00       2605.00       2605.00       2605.00       2605.00           0.00             0             0             0.00
BAYLEASING         BAY LEASING & INVESTMENT LTD.          23.40         14.00         15.40         15.70         15.60         15.60         15.40             0.20             11            15250         238125.00
BBS                BANGLADESH BUILDING SYSTEMS LTD.       43.30         30.30         40.20         40.00         39.20         39.40         40.20             -0.80            72            46544         1842730.00
BDAUTOCA           BANGLADESH AUTOCARS LIMITED            0.00          0.00          37.60         37.60         37.60         37.60         37.60             0.00             0             0             0.00
BDCOM              BDCOM ONLINE LIMITED                   28.50         20.40         22.70         22.30         22.30         22.30         22.70             -0.40            2             105           2341.50
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.90         10.80         11.40         11.80         11.40         11.50         11.40             0.10             21            14800         171336.60
BDLAMPS            BANGLADESH LAMPS LIMITED               280.00        160.50        180.10        180.10        180.10        180.10        180.10            0.00             0             0             0.00
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.50         30.10         32.80         33.00         32.80         32.80         32.80             0.00             27            9685          318239.00
BDWELDING          BD WELDING ELECTRODES LIMITED          23.70         8.10          10.00         10.00         10.00         10.00         10.00             0.00             3             808           8080.00
BEACHHATCH         BEACH HATCHERY  LTD.                   16.80         8.50          10.60         10.80         10.60         10.70         10.60             0.10             20            14426         155175.60
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            20.00         14.30         18.00         18.10         17.60         17.70         18.00             -0.30            25            15556         279524.50
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     57.00         44.20         49.30         49.40         49.30         49.30         49.30             0.00             2             125           6162.60
BERGERPBL          BERGER PAINTS BANGLADESH LTD           2300.00       1810.00       2300.00       2300.00       2300.00       2300.00       2300.00           0.00             0             0             0.00
BEXIMCO            BEXIMCO LIMITED                        32.40         22.80         23.90         24.30         23.90         23.90         23.90             0.00             184           122177        2938484.70
BGIC               BD GENERAL INSURANCE COMPANY           18.50         13.00         14.60         14.70         14.40         14.60         14.60             0.00             10            2117          30925.80
BIFC               BD INDUSTRIAL FINANCE CO. LTD          12.50         7.20          7.70          7.70          7.70          7.70          7.70              0.00             0             0             0.00
BNICL              BANGLADESH NATIONAL INSURANCE COMPANY  38.00         11.10         12.90         13.00         12.80         12.90         12.90             0.00             70            44678         576291.50
BRACBANK           BRAC BANK LIMITED                      54.80         40.00         52.70         53.20         52.30         53.20         52.70             0.50             7             3826          201723.60
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        339.70        346.90        335.40        345.00        339.70            5.30             171           2052          707924.40
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    114.00        98.00         109.30        110.50        108.30        108.40        109.30            -0.90            100           11090         1212515.40
BSRMLTD            BANGLADESH STEEL RE-ROLLING MILLS LTD. 205.10        112.60        144.80        146.50        144.50        144.80        144.80            0.00             161           45502         6604112.40
BSRMSTEEL          BSRM STEELS LIMITED                    105.00        83.00         91.60         92.50         92.00         92.10         91.60             0.50             32            10311         950851.00
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            95.70         79.30         82.90         82.80         82.60         82.70         82.90             -0.20            29            2601          215062.20
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             8.90          6.00          6.30          6.20          6.00          6.10          6.30              -0.20            8             5500          33538.30
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          17.20         13.80         13.80         14.10         14.10         14.10         13.80             0.30             1             3             42.30
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           24.30         13.30         17.30         17.50         17.00         17.10         17.30             -0.20            91            88551         1526267.50
CITYBANK           THE CITY BANK LIMITED                  25.00         19.90         23.90         23.90         23.60         23.70         23.90             -0.20            43            20335         482680.70
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         16.30         10.00         11.00         11.30         10.60         10.90         11.00             -0.10            5             1599          17936.50
CNATEX             C & A TEXTILES LTD.                    13.10         7.90          8.50          8.60          8.40          8.50          8.50              0.00             37            59144         500570.90
CONFIDCEM          CONFIDENCE CEMENT LIMITED              92.00         70.00         80.30         81.60         80.60         80.90         80.30             0.60             7             254           20581.00
CONTININS          CONTINENTAL INSURANCE LIMITED          17.20         10.50         11.50         12.00         11.50         11.50         11.50             0.00             5             3610          41545.00
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         339.50        247.20        263.20        266.90        260.00        260.00        263.20            -3.20            47            2796          733287.80
DACCADYE           THE DACCA DYEING & MFC. CO. LT         20.00         8.90          9.30          9.50          9.20          9.40          9.30              0.10             39            22556         211318.60
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             28.00         18.00         22.50         22.60         22.20         22.30         22.50             -0.20            18            5372          120461.20
DBH                DELTA BRAC HOUSING FIN. CORP.          144.00        103.00        107.20        109.90        107.00        108.30        107.20            1.10             51            18125         1962854.00
DBH1STMF           DBH FIRST MUTUAL FUND                  6.20          4.70          6.20          6.20          6.00          6.20          6.20              0.00             17            19100         118380.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           125.50        90.00         94.60         97.50         96.00         96.50         94.60             1.90             23            3131          302823.30
DELTASPINN         DELTA SPINNERS LIMITED                 12.10         7.40          8.10          8.30          8.10          8.10          8.10              0.00             33            24681         203074.20
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         59.00         45.00         49.20         49.40         48.00         49.40         49.20             0.20             11            4197          204399.70
DESHBANDHU         DESHBANDHU POLYMER LIMITED             14.20         9.90          10.90         10.90         10.70         10.90         10.90             0.00             26            13379         145678.40
DHAKABANK          DHAKA BANK LIMITED                     20.50         13.40         15.60         15.70         15.20         15.60         15.60             0.00             9             3516          54878.50
DHAKAINS           DHAKA INSURANCE LIMITED                20.60         13.00         14.50         14.50         14.50         14.50         14.50             0.00             0             0             0.00
DOREENPWR          DOREEN POWER GENERATIONS AND SYSTEMS L 89.00         49.50         63.00         63.50         62.60         62.70         63.00             -0.30            193           52269         3290040.60
DSSL               DRAGON SWEATER & SPINNING LTD.         21.00         10.00         11.30         11.70         11.30         11.60         11.30             0.30             230           334627        3855842.20
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         106.00        106.00        106.00        106.00        106.00            0.00             1             10            1060.00
EASTERNINS         EASTERN INSURANCE COMPANY LTD          27.90         18.00         21.20         21.20         21.20         21.20         21.20             0.00             0             0             0.00
EASTLAND           EASTLAND INSURANCE COMPANY LTD         23.90         17.80         19.70         18.50         17.80         18.50         19.70             -1.20            2             550           10140.00
EBL                EASTERN BANK LIMITED                   35.00         24.20         28.60         28.50         28.00         28.20         28.60             -0.40            11            4006          113361.10
EBL1STMF           EBL FIRST MUTUAL FUND                  5.40          4.20          5.30          5.30          5.10          5.30          5.30              0.00             22            43715         227544.80
EBLNRBMF           EBL NRB MUTUAL FUND                    5.50          4.20          5.50          5.10          5.10          5.10          5.50              -0.40            6             10750         54825.00
ECABLES            EASTERN CABLES LIMITED                 188.00        100.00        142.90        141.60        140.00        140.00        142.90            -2.90            8             242           33976.00
EHL                EASTERN HOUSING LIMITED                42.10         31.20         35.20         35.20         35.00         35.00         35.20             -0.20            9             5111          179336.80
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            80.20         44.00         46.40         46.80         46.40         46.50         46.40             0.10             73            27645         1286943.00
ENVOYTEX           ENVOY TEXTILES LIMITED                 46.30         32.00         34.10         34.60         34.10         34.60         34.10             0.50             15            5034          173120.50
EXIM1STMF          EXIM BANK 1ST MUTUAL FUND              6.00          4.50          5.00          7.20          7.20          7.20          5.00              2.20             0             0             0.00
EXIMBANK           EXPORT IMPORT BANK OF BD LTD           9.20          7.50          8.20          8.20          8.00          8.10          8.20              -0.10            68            81745         659196.80
FAMILYTEX          FAMILYTEX (BD) LTD.                    12.50         8.00          8.60          8.60          8.50          8.50          8.60              -0.10            43            61018         521804.00
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           33.70         22.10         28.50         28.90         28.00         28.10         28.50             -0.40            233           230222        6529598.00
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      11.90         7.70          8.60          8.80          8.60          8.70          8.60              0.10             8             8406          73361.60
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          81.50         56.70         65.20         66.00         65.10         66.00         65.20             0.80             4             2600          171586.50
FASFIN             FAS FINANCE & INVESTMENT LTD           13.40         8.00          8.70          8.70          8.70          8.70          8.70              0.00             3             670           5829.00
FBFIF              FIRST BANGLADESH FIXED INCOME FUND     7.70          5.30          7.70          7.10          7.00          7.00          7.70              -0.70            2             43500         305000.00
FEDERALINS         FEDERAL INSURANCE COMPANY LTD          13.30         8.10          8.80          8.80          8.80          8.80          8.80              0.00             4             9943          87498.40
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  26.80         16.10         24.60         25.00         24.10         24.90         24.60             0.30             22            20773         511684.60
FINEFOODS          FINE FOODS LIMITED                     9.30          7.00          7.90          8.20          8.00          8.20          7.90              0.30             3             603           4924.20
FIRSTFIN           FIRST FINANCE LIMITED                  12.80         6.00          6.40          6.50          6.50          6.50          6.40              0.10             1             1000          6500.00
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         9.20          7.80          8.40          8.40          8.30          8.30          8.40              -0.10            65            31100         259505.30
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           19.50         11.20         16.40         16.40         16.10         16.20         16.40             -0.20            14            8347          135414.00
FUWANGFOOD         FU-WANG FOODS LIMITED                  17.30         12.00         14.00         14.00         13.80         13.90         14.00             -0.10            36            50717         704119.60
GBBPOWER           GBB POWER LTD.                         19.20         13.80         14.30         14.30         14.20         14.30         14.30             0.00             17            4879          69754.90
GENNEXT            GENERATION NEXT FASHIONS LTD.          11.00         7.10          7.30          7.40          7.30          7.30          7.30              0.00             56            48172         352761.20
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    31.10         22.70         27.20         28.10         27.10         27.50         27.20             0.30             15            9139          250881.20
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         45.60         33.50         39.00         39.90         38.20         39.00         39.00             0.00             17            5045          196770.00
GOLDENSON          GOLDEN SON LIMITED                     32.80         21.00         23.90         23.90         23.70         23.80         23.90             -0.10            33            17539         418018.20
GP                 GRAMEENPHONE LIMITED                   273.00        226.00        254.80        259.00        255.20        256.10        254.80            1.30             40            3028          778060.70
GPHISPAT           GPH ISPAT LTD.                         59.00         26.30         29.60         30.40         29.80         29.90         29.60             0.30             141           171720        5164788.00
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         86.00         53.10         61.90         62.00         59.60         59.80         61.90             -2.10            16            2136          127796.60
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            11.60         9.40          11.50         11.30         11.00         11.20         11.50             -0.30            17            20088         225448.80
GREENDELMF         GREEN DELTA MUTUAL FUND                6.00          4.20          6.00          6.00          5.80          5.80          6.00              -0.20            16            7700          45164.30
GREENDELT          GREEN DELTA INSURANCE COMPANY          56.90         40.20         43.30         46.90         43.30         46.90         43.30             3.60             2             230           10679.00
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      16.60         11.00         12.90         13.00         12.80         12.80         12.90             -0.10            14            14059         181970.10
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         64.90         38.20         44.50         45.00         44.30         45.00         44.50             0.50             11            3115          139129.20
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         617.00        480.30        526.00        524.00        517.70        517.70        526.00            -8.30            2             200001        104800517.70
HFL                HAMID FABRICS LTD.                     21.90         13.00         17.30         17.50         17.20         17.40         17.30             0.10             29            9882          171986.80
HRTEX              H.R.TEXTILE MILLS LIMITED              25.90         17.00         21.80         23.00         22.20         23.00         21.80             1.20             5             3259          74298.60
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            34.20         27.10         29.40         29.40         29.40         29.40         29.40             0.00             0             0             0.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           1000.00       900.00        946.50        975.00        953.00        962.50        946.50            16.00            6             42            40418.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           248.00        136.60        231.00        231.90        230.10        231.60        231.00            0.60             6             427           98475.10
ICB                INVESTMENT CORP OF BANGLADESH          113.00        90.00         107.00        106.30        105.20        105.90        107.00            -1.10            30            6483          685794.20
ICB1STNRB          ICB AMCL FIRST NRB MUTUAL FUND         21.80         17.50         19.00         19.00         19.00         19.00         19.00             0.00             0             0             0.00
ICB2NDNRB          ICB AMCL 2ND NRB MUTUA FUND            8.40          7.00          8.10          8.40          8.40          8.40          8.10              0.30             2             2250          18900.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           5.00          4.10          5.00          4.90          4.70          4.80          5.00              -0.20            25            56526         272211.80
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            5.30          4.30          5.30          5.20          5.20          5.20          5.30              -0.10            3             1150          5980.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                6.80          5.70          6.60          6.60          6.50          6.60          6.60              0.00             7             1045          6892.50
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         59.40         60.00         59.30         59.60         59.40             0.20             30            9991          597466.30
IFADAUTOS          IFAD AUTOS LIMITED                     102.80        74.00         82.50         82.90         81.50         81.60         82.50             -0.90            64            57390         4684876.20
IFIC               INTL FINANCE INV & COMM BANK           21.80         15.00         16.30         16.50         16.10         16.20         16.30             -0.10            14            3067          49688.90
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              5.10          3.90          5.00          5.00          4.90          5.00          5.00              0.00             16            9565          47746.40
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             7.00          5.80          6.90          6.90          6.80          6.90          6.90              0.00             14            6755          46596.50
ILFSL              INT'L LEASING & FINANCIAL SERV         11.70         7.20          7.90          7.90          7.70          7.70          7.90              -0.20            19            10106         78530.10
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             12.30         8.90          9.80          9.80          9.80          9.80          9.80              0.00             0             0             0.00
INTECH             INTECH LIMITED                         15.60         10.00         11.60         11.60         11.40         11.40         11.60             -0.20            19            10350         118695.90
IPDC               IPDC OF BANGLADESH LIMITED             33.00         18.20         26.30         27.20         26.20         26.40         26.30             0.10             57            50355         1339199.50
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         32.00         20.80         30.90         31.40         30.60         30.90         30.90             0.00             210           183638        5692273.80
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         16.90         11.70         12.70         12.80         12.70         12.70         12.70             0.00             9             21500         273150.00
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         19.60         12.60         14.40         14.40         14.40         14.40         14.40             0.00             1             35            504.00
ISNLTD             INFORMATION SERVICES NETWORK L         16.00         9.50          11.40         11.40         11.40         11.40         11.40             0.00             0             0             0.00
ITC                IT CONSULTANTS LIMITED                 83.50         32.50         51.90         52.90         51.80         52.40         51.90             0.50             78            37785         1984139.30
JAMUNABANK         JAMUNA BANK LIMITED                    13.60         11.00         11.80         11.80         11.70         11.80         11.80             0.00             8             268           3157.20
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             205.00        140.10        181.30        182.20        181.00        182.00        181.30            0.70             17            1743          316529.60
JANATAINS          JANATA INSURANCE COMPANY LTD           12.80         9.00          10.00         10.00         10.00         10.00         10.00             0.00             1             495           4950.00
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    172.30        145.00        150.20        150.20        150.20        150.20        150.20            0.00             0             0             0.00
KAY&QUE            KAY & QUE (BANGLADESH) LTD             29.50         16.00         21.20         21.20         21.20         21.20         21.20             0.00             0             0             0.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  28.60         14.20         28.20         28.40         27.90         28.00         28.20             -0.20            66            51859         1458397.20
KDSALTD            KDS ACCESSORIES LTD.                   93.50         52.80         56.20         57.40         56.00         56.60         56.20             0.40             65            22263         1267243.20
KEYACOSMET         KEYA COSMETICS LIMITED                 16.30         10.90         11.90         12.00         11.80         11.90         11.90             0.00             170           250170        2972895.10
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         63.90         64.40         63.90         64.00         63.90             0.10             28            8337          533604.30
KPPL               KHULNA PRINTING & PACKAGING LTD.       15.40         8.20          9.30          9.50          9.30          9.30          9.30              0.00             21            14816         138379.80
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           86.50         55.30         76.30         78.00         76.40         76.60         76.30             0.30             215           98038         7559699.90
LANKABAFIN         LANKABANGLA FINANCE LIMITED            43.00         26.50         29.00         29.40         28.80         29.00         29.00             0.00             163           108825        3171552.90
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                36.00         24.00         28.20         28.70         28.10         28.60         28.20             0.40             59            23738         677168.80
LIBRAINFU          LIBRA INFUSIONS LIMITED                745.00        316.40        615.00        615.00        615.00        615.00        615.00            0.00             0             0             0.00
LINDEBD            LINDE BANGLADESH LIMITED               1496.00       1061.00       1491.30       1476.00       1465.30       1465.30       1491.30           -26.00           8             125           183841.60
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            6.40          4.80          6.40          6.20          6.20          6.20          6.40              -0.20            1             1000          6200.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         10.40         6.10          7.10          7.00          6.90          6.90          7.10              -0.20            20            29578         206248.20
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.00         15.00         16.50         16.90         16.40         16.40         16.50             -0.10            21            18902         311142.60
MARICO             MARICO BANGLADESH LIMITED              1454.00       1220.10       1231.20       1290.00       1290.00       1290.00       1231.20           58.80            1             2             2580.00
MATINSPINN         MATIN SPINNING MILLS LTD.              42.50         37.10         38.60         38.70         38.00         38.20         38.60             -0.40            3             148           5647.10
MBL1STMF           MBL 1ST MUTUAL FUND                    7.20          5.10          5.90          5.90          5.90          5.90          5.90              0.00             0             0             0.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            112.90        80.00         84.30         84.30         84.30         84.30         84.30             0.00             0             0             0.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          68.90         48.00         53.60         53.40         53.40         53.40         53.60             -0.20            2             528           28195.20
MERCANBANK         MERCANTILE BANK LIMITED                11.40         8.60          10.90         10.70         10.30         10.60         10.90             -0.30            12            5723          60259.00
MERCINS            MERCANTILE INSURANCE CO.LTD.           14.40         10.00         10.70         10.70         10.70         10.70         10.70             0.00             0             0             0.00
METROSPIN          METRO SPINNING LIMITED                 9.90          6.90          7.90          7.90          7.90          7.90          7.90              0.00             0             0             0.00
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   29.00         15.40         17.70         18.00         17.80         18.00         17.70             0.30             17            4838          86336.40
MICEMENT           M.I. CEMENT FACTORY LTD.               85.30         70.00         73.80         74.30         73.50         74.00         73.80             0.20             46            2816          207916.40
MIDASFIN           MIDAS FINANCING LIMITED                19.30         14.00         16.20         16.20         16.20         16.20         16.20             0.00             0             0             0.00
MIRACLEIND         MIRACLE INDUSTRIES LIMITED             40.60         24.00         27.50         28.00         27.70         28.00         27.50             0.50             6             5001          138928.00
MITHUNKNIT         MITHUN KNITTING AND DYEING             66.50         52.80         57.40         57.50         57.00         57.30         57.40             -0.10            6             937           53509.00
MJLBD              MJL BANGLADESH LIMITED                 114.90        82.90         98.50         100.20        98.10         99.40         98.50             0.90             153           17803         1772662.90
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           45.20         34.10         36.10         38.20         36.50         37.00         36.10             0.90             5             500           18692.80
MPETROLEUM         MEGHNA PETROLEUM LIMITED               184.50        133.20        171.10        172.00        170.50        170.90        171.10            -0.20            21            2218          379104.40
MTB                MUTUAL TRUST BANK LIMITED              19.80         14.00         17.40         17.70         17.60         17.70         17.40             0.30             10            4634          81921.80
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         226.00        170.00        172.30        172.30        172.30        172.30        172.30            0.00             0             0             0.00
NAVANACNG          NAVANA CNG LIMITED                     52.90         43.60         45.90         47.60         46.00         46.50         45.90             0.60             22            34630         1638594.20
NBL                NATIONAL BANK LIMITED                  10.10         7.70          8.80          8.90          8.60          8.70          8.80              -0.10            159           290372        2535558.60
NCCBANK            N C C BANK LIMITED                     10.20         8.20          8.90          8.90          8.70          8.90          8.90              0.00             48            54374         481542.90
NCCBLMF1           NCCBL MUTUAL FUND-1                    6.90          4.60          6.30          6.30          6.30          6.30          6.30              0.00             0             0             0.00
NFML               NATIONAL FEED MILL LTD.                24.70         15.50         23.70         24.70         23.60         24.20         23.70             0.50             256           239213        5764086.30
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         45.30         26.40         32.40         33.70         32.50         33.10         32.40             0.70             13            6550          216961.50
NITOLINS           NITOL INSURANCE COMPANY LTD            27.80         19.80         19.90         21.50         21.50         21.50         19.90             1.60             1             25            537.50
NLI1STMF           NLI FIRST MUTUAL FUND                  12.10         9.00          12.10         12.10         12.10         12.10         12.10             0.00             0             0             0.00
NORTHRNINS         NORTHERN GENERAL INSURANCE CO.         19.60         13.80         14.90         14.90         14.90         14.90         14.90             0.00             0             0             0.00
NPOLYMAR           NATIONAL POLYMER IND LTD               90.00         70.00         84.80         84.90         83.40         84.90         84.80             0.10             2             102           8656.80
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         26.10         26.40         26.10         26.10         26.10             0.00             188           122275        3206919.20
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             360.00        246.40        348.40        360.00        343.00        357.30        348.40            8.90             42            3974          1401327.10
ONEBANKLTD         ONE BANK LIMITED                       16.70         11.90         13.30         13.40         13.20         13.30         13.30             0.00             62            56353         746658.10
ORIONINFU          ORION INFUSION LIMITED                 78.10         51.10         75.60         75.00         74.20         74.30         75.60             -1.30            11            2800          208980.00
ORIONPHARM         ORION PHARMA LTD.                      44.80         33.40         38.10         38.00         37.40         37.50         38.10             -0.60            50            9623          363713.90
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       33.80         22.00         23.60         23.60         23.60         23.60         23.60             0.00             0             0             0.00
PADMAOIL           PADMA OIL COMPANY LIMITED              198.90        161.50        185.70        185.10        184.20        184.30        185.70            -1.40            22            3747          691868.00
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            14.40         10.10         10.60         10.50         10.50         10.50         10.60             -0.10            8             1494          15687.00
PENINSULA          PENINSULA CHITTAGONG LIMITED           19.20         14.00         15.40         15.50         15.40         15.50         15.40             0.10             36            34779         538970.40
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         17.50         13.50         14.10         14.40         14.40         14.40         14.10             0.30             1             825           11880.00
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           5.10          4.10          5.00          4.80          4.80          4.80          5.00              -0.20            2             584           2803.20
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          26.90         18.00         18.20         19.20         18.70         18.70         18.20             0.50             10            62010         1161192.00
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          25.80         15.40         16.90         17.00         16.80         17.00         16.90             0.10             8             3869          65609.20
PHPMF1             PHP FIRST MUTUAL FUND                  5.20          4.00          5.20          5.20          4.90          5.10          5.20              -0.10            133           458499        2324194.40
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          8.80          8.90          8.60          8.60          8.80              -0.20            37            29931         260716.40
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         5.10          4.00          5.00          5.00          4.80          4.80          5.00              -0.20            26            8477          41661.00
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         87.90         63.50         66.00         68.90         67.90         67.90         66.00             1.90             8             3405          231360.00
POWERGRID          POWER GRID COMPANY OF BD LTD.          64.90         46.00         57.60         58.00         57.60         58.00         57.60             0.40             6             10650         613700.00
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          7.10          7.00          7.00          7.00              0.00             51            50884         356308.00
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           105.10        74.00         90.30         93.40         91.70         91.80         90.30             1.50             8             870           80933.00
PREMIERLEA         PREMIER LEASING & FINANCE LTD          11.40         7.50          8.30          8.40          8.20          8.30          8.30              0.00             21            10464         87066.60
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             5.20          4.30          5.20          5.20          5.00          5.10          5.20              -0.10            10            7380          37897.00
PRIMEBANK          PRIME BANK LIMITED                     18.40         13.10         16.10         16.10         16.10         16.10         16.10             0.00             1             80            1288.00
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         13.30         7.50          8.20          8.20          8.10          8.20          8.20              0.00             3             620           5068.00
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         60.00         60.90         60.50         60.90         60.00             0.90             2             1501          91410.50
PRIMETEX           PRIME TEXTILE SPINNING MILLS           19.90         14.50         16.90         16.90         16.90         16.90         16.90             0.00             0             0             0.00
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         11.50         10.90         11.40         10.70             0.70             3             1131          12930.90
PTL                PARAMOUNT TEXTILE LIMITED              20.30         14.00         17.80         18.10         17.70         17.80         17.80             0.00             28            17695         316401.50
PUBALIBANK         PUBALI BANK LIMITED                    22.10         15.50         19.30         19.30         19.10         19.20         19.30             -0.10            31            12641         243151.50
QSMDRYCELL         QUASEM DRYCELLS LIMITED                135.00        64.20         82.50         86.50         83.60         86.20         82.50             3.70             202           59149         5043013.70
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            62.90         33.60         55.50         59.80         55.50         57.00         55.50             1.50             10            1554          87984.40
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              74.60         56.50         61.30         61.50         60.00         61.30         61.30             0.00             36            6861          418255.80
RANFOUNDRY         RANGPUR FOUNDRY LTD                    123.00        93.00         102.10        100.30        100.30        100.30        102.10            -1.80            1             500           50150.00
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     17.60         11.30         12.70         12.60         12.50         12.60         12.70             -0.10            11            2010          25310.00
RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         1600.00       1500.00       1560.00       1560.00       1560.00       1560.00       1560.00           0.00             0             0             0.00
REGENTTEX          REGENT TEXTILE MILLS LTD.              24.30         10.80         13.10         13.40         13.00         13.30         13.10             0.20             115           89028         1179028.40
RELIANCE1          1ST SCHEME OF RELIANCE INS. MF         9.00          6.10          9.00          9.00          9.00          9.00          9.00              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         11.80         12.30         12.30         12.30         11.80             0.50             2             1900          23370.00
RNSPIN             R. N. SPINNING MILLS LIMITED           26.60         17.10         18.10         19.70         18.30         19.40         18.10             1.30             151           71069         1351928.70
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   52.10         39.20         43.10         43.60         43.00         43.40         43.10             0.30             43            20235         874958.90
RUPALIBANK         RUPALI BANK LIMITED                    38.00         23.00         25.40         25.60         25.50         25.50         25.40             0.10             2             100           2553.00
RUPALIINS          RUPALI INSURANCE COMPANY LTD           19.40         11.30         12.60         13.00         13.00         13.00         12.60             0.40             3             3773          49049.00
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         45.50         30.20         33.60         35.50         33.90         33.90         33.60             0.30             8             1006          34703.40
SAFKOSPINN         SAFKO SPINNING MILLS LTD               20.50         10.20         12.40         12.60         12.50         12.60         12.40             0.20             2             542           6825.00
SAIFPOWER          SAIF POWERTEC LIMITED                  72.80         47.40         49.90         50.70         50.00         50.10         49.90             0.20             65            22972         1151924.00
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               17.00         11.90         13.00         13.10         12.90         13.10         13.00             0.10             31            18852         245259.90
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               17.90         13.20         14.20         13.70         13.70         13.70         14.20             -0.50            1             2             27.40
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         32.00         23.70         25.00         26.70         25.20         25.90         25.00             0.90             132           74614         1959444.80
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            15.50         8.90          11.80         11.80         11.50         11.60         11.80             -0.20            33            24222         281992.60
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         72.00         71.60         71.50         71.50         72.00             -0.50            5             915           65442.50
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         41.70         33.00         35.70         35.70         35.70         35.70         35.70             0.00             1             20            714.00
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           64.70         35.70         41.20         41.60         40.50         41.20         41.20             0.00             36            17509         723043.30
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         12.00         7.50          12.00         11.70         11.70         11.70         12.00             -0.30            1             7250          84825.00
SEMLLECMF          SEML LECTURE EQUITY MANAGEMENT FUND    12.00         8.00          12.40         12.40         12.40         12.40         12.40             0.00             0             0             0.00
SHAHJABANK         SHAHJALAL ISLAMI BANK LTD.             13.40         10.50         11.50         11.40         11.20         11.40         11.50             -0.10            18            2182          24684.80
SHASHADNIM         SHASHA DENIMS LTD.                     42.20         33.30         35.40         36.50         35.60         35.80         35.40             0.40             48            11678         420160.00
SHURWID            SHURWID INDUSTRIES LTD.                22.00         9.00          10.30         10.30         10.10         10.10         10.30             -0.20            11            5653          57145.30
SIBL               SOCIAL ISLAMI BANK LIMITED             15.30         11.30         13.60         13.70         13.30         13.30         13.60             -0.30            40            19663         264254.40
SIMTEX             SIMTEX INDUSTRIES LTD.                 23.40         17.50         21.40         21.60         21.40         21.50         21.40             0.10             21            11830         253762.00
SINGERBD           SINGER BANGLADESH LIMITED              191.90        139.00        151.40        152.00        151.30        151.70        151.40            0.30             25            5574          844741.30
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          42.50         26.30         29.20         29.40         29.00         29.20         29.20             0.00             29            9696          282454.90
SONARBAINS         SONAR BANGLA INSURANCE LTD.            16.40         11.70         11.70         11.70         11.70         11.70         11.70             0.00             0             0             0.00
SONARGAON          SONARGAON TEXTILES LIMITED             13.00         7.00          7.60          7.60          7.60          7.60          7.60              0.00             0             0             0.00
SOUTHEASTB         SOUTHEAST BANK LIMITED                 17.80         13.40         16.20         16.20         15.90         16.10         16.20             -0.10            15            1944          31375.30
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            12.00         8.10          8.80          9.00          8.70          8.90          8.80              0.10             11            5710          50919.00
SPCL               SHAHJIBAZAR POWER CO. LTD.             150.00        87.00         143.00        146.90        144.60        145.70        143.00            2.70             96            17900         2607860.30
SPPCL              SUMMIT PURBANCHOL POWER COMPANY LTD.   61.00         39.00         40.40         40.40         40.30         40.30         40.40             -0.10            14            1078          43506.50
SQUARETEXT         SQUARE TEXTILES LIMITED                77.00         69.00         71.40         72.00         70.10         70.90         71.40             -0.50            3             107           7586.20
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         274.00        245.00        270.00        270.00        265.90        266.90        268.20            -1.30            180           28777         7708378.60
STANCERAM          STANDARD CERAMIC INDS LIMITED          55.00         41.40         44.50         44.50         44.50         44.50         44.50             0.00             0             0             0.00
STANDARINS         STANDARD INSURANCE LIMITED             15.00         10.00         10.80         11.20         11.00         11.10         10.80             0.30             3             974           10814.00
STANDBANKL         STANDARD BANK LIMITED                  10.20         7.80          8.80          8.60          8.50          8.50          8.80              -0.30            21            29032         249600.30
SUMITPOWER         SUMMIT POWER LIMITED                   43.80         31.60         33.20         33.40         33.10         33.10         33.20             -0.10            37            16559         549518.80
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      38.50         25.10         27.20         28.30         28.20         28.30         27.20             1.10             12            2800          79130.00
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          20.00         12.50         13.00         13.20         13.20         13.20         13.00             0.20             3             5000          66000.00
TALLUSPIN          TALLU SPINNING MILLS LIMITED           26.90         14.20         14.60         14.70         14.40         14.50         14.60             -0.10            12            3965          57676.00
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         51.70         41.80         48.00         49.50         47.90         49.30         48.00             1.30             208           120862        5904165.20
TOSRIFA            TOSRIFA INDUSTRIES LIMITED             26.20         12.70         24.00         24.00         23.20         23.40         24.00             -0.60            48            33064         782906.40
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.40          4.20          5.40          5.30          5.20          5.30          5.40              -0.10            40            46261         243964.80
TRUSTBANK          TRUST BANK LIMITED                     24.40         15.10         19.30         19.50         19.20         19.20         19.30             -0.10            13            5686          110035.70
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     14.10         9.30          10.10         10.20         10.00         10.10         10.10             0.00             16            5262          53120.00
UCB                UNITED COMMERCIAL BANK LTD.            22.30         15.10         17.00         17.00         16.80         16.90         17.00             -0.10            93            66790         1131961.40
UNIONCAP           UNION CAPITAL LIMITED                  17.30         10.20         11.40         11.70         11.40         11.50         11.40             0.10             11            6213          71048.50
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            54.80         41.00         45.60         46.60         45.60         46.30         45.60             0.70             21            5766          266210.50
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               8.20          4.40          6.50          6.60          6.40          6.50          6.50              0.00             218           483777        3146957.20
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 175.30        140.20        147.80        149.30        147.30        147.90        147.80            0.10             76            6085          900817.80
USMANIAGL          USMANIA GLASS SHEET FAC LTD            97.00         71.00         78.30         78.30         78.30         78.30         78.30             0.00             0             0             0.00
UTTARABANK         UTTARA BANK LIMITED                    23.00         16.50         20.70         21.00         20.80         20.90         20.70             0.20             22            18271         382495.00
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         65.00         44.10         52.00         52.00         52.00         52.00         52.00             0.00             0             0             0.00
VAMLBDMF1          VANGUARD AML BD FINANCE MUTUAL FUND ON 13.20         8.00          10.60         10.60         10.60         10.60         10.60             0.00             0             0             0.00
WATACHEM           WATA CHEMICALS LTD.                    192.40        121.00        125.00        135.00        130.10        133.00        125.00            8.00             4             274           36454.40
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           28.90         20.70         25.40         26.30         25.70         25.80         25.40             0.40             56            22827         594168.80
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   26.50         16.10         16.30         16.40         16.20         16.30         16.30             0.00             14            6385          104352.00
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               24.50         16.10         19.20         19.10         19.10         19.10         19.20             -0.10            3             151           2884.10

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

Leave a Reply

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

*

You may use these HTML tags and attributes: <a href="" title=""> <abbr title=""> <acronym title=""> <b> <blockquote cite=""> <cite> <code> <del datetime=""> <em> <i> <q cite=""> <strike> <strong>