Home | Breaking News | Chittagong Stock Exchange Limited MARKET SUMMARY

Chittagong Stock Exchange Limited MARKET SUMMARY

Date: 17 Jul 2016
 CASPI (CSE All Share Price Index)    : 14001.4570       Issues Traded           : 242
Change in Index (Value)              :    27.1638       Issues Gained           : 93
Change in Index (%)                  :    0.1944        Issues Incurred Loss    : 121
CSE-30 Index                         : 12935.0049       Issues Remained Unchange: 28
Change in Index (%)                  :    0.5066    
Change in Index (Value)              :    65.1928   
CSCX (CSE Selective Categories Index): 8519.8951 
Change in Index (%)                  :    0.2071    
Change in Index (Value)              :    17.6050   
CSE 50 (Benchmark Index)       : 1046.2170 
Change in Index (%)                  :    0.3569    
Change in Index (Value)              :    3.7202    
CSI (CSE SHARIAH Index)              : 1000.0773 
Change in Index (%)                  :    0.2824    
Change in Index (Value)              :    2.8166    
Turnover in Value in Taka      : 295,821,783.90
Turnover in Volume             : 9443875
Contract Numbers               : 13379
Issued Capital in Taka         : 569,333,668,830.00
Closing Market Capital in Taka : 2,537,085,905,848.80
Number of Listed Securities    : 299
Number of Companies            : 262
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        5.40         5.60           -0.20        15883            22             86829.20
21017    1STPRIMFMF PRIME FINANCE 1ST MUTUAL FUND       9.00         8.90           0.10         1500             1              13500.00
21008    8THICB 8TH ICB MUTUAL FUND                     66.40        60.40          6.00         30               2              1878.00
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               23.00        23.10          -0.10        2702             10             62105.80
21038    ABB1STMFAB BANK 1ST MUTUAL FUND                5.80         5.80           0.00         5325             4              30885.00
22002    ABBANK AB BANK LIMITED                         15.90        15.90          0.00         99978            109            1591034.80
13003    ACI ADVANCED CHEMICAL INDUSTRIES               465.00       466.00         -1.00        594              16             275675.40
13021    ACIFORMULA ACI FORMULATIONS LIMITED            169.10       167.50         1.60         32530            70             5514394.20
13031    ACMELABACME LABORATORIES LTD.                  120.30       122.90         -2.60        222357           1182           26924184.60
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          47.50        48.10          -0.60        4670             12             222279.00
13029    AFCAGROAFC AGRO BIOTECH LTD.                   59.00        59.00          0.00         6297             12             368451.20
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            49.80        50.40          -0.60        7660             30             381723.50
24006    AGNISYSL AGNI SYSTEMS LIMITED                  18.40        18.70          -0.30        24730            39             455834.10
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           13.80        13.60          0.20         28944            30             397389.10
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               18.80        19.00          -0.20        38407            64             718777.90
32021    AMANFEEDAMAN FEED LIMITED                      82.60        82.90          -0.30        6294             32             521093.00
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         301.20       287.00         14.20        166              7              50002.00
14005    AMCL(PRAN) AGRICULTURAL MARKETING CO LTD       205.50       206.20         -0.70        1500             9              308200.00
12025    ANLIMAYARN ANLIMA YARN DYEING LIMITED          31.50        30.10          1.40         1200             2              37840.00
16003    ANWARGALV ANWAR GALVANIZING LIMITED            65.70        65.90          -0.20        9500             12             593620.00
14001    APEXFOODS APEX FOODS LIMITED                   117.70       119.00         -1.30        488              6              57418.00
17002    APEXFOOTAPEX FOOTWEAR LIMITED                  342.00       348.40         -6.40        200              6              68248.00
17001    APEXTANRY APEX TANNERY LIMITED                 145.90       147.70         -1.80        4555             26             662249.10
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        15.80        16.00          -0.20        98965            107            1575713.00
32002    ARAMIT ARAMIT LIMITED                          429.70       439.90         -10.20       2125             21             934760.50
15005    ARAMITCEM ARAMIT CEMENT LIMITED                31.50        31.40          0.10         8404             19             264746.80
12044    ARGONDENIMARGON DENIMS LIMITED                 23.50        23.10          0.40         5931             7              138698.00
11035    ASIAINS ASIA INSURANCE LIMITED                 12.40        12.50          -0.10        20               1              248.00
11022    ASIAPACINS ASIA PACIFIC GEN INS CO LTD         13.00        12.90          0.10         200              1              2600.00
21044    ATCSLGFASIAN TIGER SANDHANI LIFE GROWTH FUND   10.00        10.00          0.00         3495             8              34843.20
14018    BANGAS BANGAS LIMITED                          171.30       173.50         -2.20        895              16             153340.10
22022    BANKASIA BANK ASIA LIMITED                     16.50        16.50          0.00         3254             5              53635.90
20011    BARKAPOWERBARAKA POWER LIMITED                 28.10        28.40          -0.30        117741           80             3316764.50
17009    BATASHOE BATA SHOE COMPANY (BD) LIMITED        1209.90      1170.70        39.20        6                1              7259.40
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       15.70        15.30          0.40         20785            19             322624.50
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            40.90        41.00          -0.10        70754            97             2909398.10
24004    BDCOM BDCOM ONLINE LIMITED                     23.00        23.70          -0.70        1209             7              27838.20
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       12.60        12.00          0.60         96569            81             1193466.80
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               33.50        33.90          -0.40        43574            73             1474406.30
16017    BDWELDING BD WELDING ELECTRODES LIMITED        10.00        10.10          -0.10        3020             11             30210.00
14021    BEACHHATCH BEACH HATCHERY  LTD.                10.40        10.50          -0.10        21016            20             218850.80
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         17.60        17.80          -0.20        7345             12             129536.00
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    48.60        49.00          -0.40        4682             21             227408.50
32003    BEXIMCO BEXIMCO LIMITED                        23.90        23.90          0.00         83050            127            1982314.50
11010    BGIC BD GENERAL INSURANCE COMPANY              14.50        14.20          0.30         2172             8              31481.00
11039    BNICLBANGLADESH NATIONAL INSURANCE COMPANY LIM 13.00        12.70          0.30         89561            159            1158429.60
22029    BRACBANK BRAC BANK LIMITED                     55.20        55.20          0.00         19502            34             1074826.20
32004    BSC BD SHIPPING CORPORATION LTD                339.40       340.50         -1.10        1354             68             459921.00
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       109.10       108.00         1.10         9740             58             1057656.90
16032    BSRMLTDBANGLADESH STEEL RE-ROLLING MILLS LTD.  152.90       150.50         2.40         57762            315            8809878.60
16022    BSRMSTEEL BSRM STEELS LIMITED                  93.70        93.80          -0.10        6968             44             653998.30
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           83.00        82.40          0.60         12452            25             1032232.90
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             6.20         6.20           0.00         20323            15             125976.60
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         16.90        17.00          -0.10        42858            64             724562.70
22006    CITYBANK THE CITY BANK LIMITED                 24.00        23.80          0.20         55246            84             1326776.50
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      11.00        11.10          -0.10        2200             2              24200.00
12053    CNATEXC & A TEXTILES LTD.                      8.40         8.30           0.10         100805           71             841968.00
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            82.00        80.20          1.80         1532             13             124909.70
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           256.60       259.00         -2.40        2640             49             677761.70
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        9.30         9.30           0.00         36649            47             341016.40
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          22.30        22.80          -0.50        41761            59             941943.10
25018    DBH DELTA BRAC HOUSING FIN. CORP.              111.60       114.00         -2.40        12855            58             1438548.00
21023    DBH1STMF DBH FIRST MUTUAL FUND                 6.00         6.00           0.00         4836             4              28932.40
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         101.50       101.80         -0.30        8633             49             887843.40
12023    DELTASPINN DELTA SPINNERS LIMITED              8.00         8.20           -0.20        20970            35             169689.00
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           49.50        49.60          -0.10        1301             7              64519.50
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          10.90        10.80          0.10         9774             10             106258.80
22014    DHAKABANK DHAKA BANK LIMITED                   15.10        15.20          -0.10        526              5              7950.60
11038    DHAKAINS DHAKA INSURANCE LIMITED               15.80        14.40          1.40         5                1              79.00
20019    DOREENPWRDOREEN POWER GENERATIONS AND SYSTEMS  62.80        63.50          -0.70        65633            221            4132511.30
12059    DSSLDRAGON SWEATER & SPINNING LTD.             11.50        11.60          -0.10        222752           153            2551053.70
22017    DUTCHBANGL DUTCH-BANGLA BANK LIMITED           101.50       109.00         -7.50        795              4              80726.00
11015    EASTLAND EASTLAND INSURANCE COMPANY LTD        18.20        18.70          -0.50        436              3              7940.20
21018    EBL1STMF EBL FIRST MUTUAL FUND                 5.60         5.70           -0.10        42111            20             233785.50
16015    ECABLES EASTERN CABLES LIMITED                 140.00       141.50         -1.50        200              3              28000.00
18002    EHL EASTERN HOUSING LIMITED                    35.20        35.90          -0.70        12956            15             456011.70
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          45.80        46.10          -0.30        21148            51             968200.60
12043    ENVOYTEXENVOY TEXTILES LIMITED                 34.50        34.40          0.10         1245             4              42854.50
12060    ETLEVINCE TEXTILES LIMITED                     22.80        10.00          12.80        1470061          3310           28190018.10
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          8.10         8.00           0.10         69257            60             558941.10
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   8.50         8.50           0.00         105978           84             901524.50
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            27.90        27.70          0.20         41198            62             1146366.00
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    9.10         8.90           0.20         25804            31             232822.90
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       8.60         8.80           -0.20        3000             3              25801.00
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 24.00        24.40          -0.40        6625             13             156636.40
14022    FINEFOODS FINE FOODS LIMITED                   8.70         8.40           0.30         11015            13             95679.00
25004    FIRSTFINFIRST FINANCE LIMITED                  6.50         6.50           0.00         2000             4              13000.00
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      8.40         8.30           0.10         54062            33             453450.80
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         16.00        16.00          0.00         16717            22             266160.30
14017    FUWANGFOOD FU-WANG FOODS LIMITED               13.60        13.70          -0.10        20962            32             285976.70
20014    GBBPOWERGBB POWER LTD.                         14.20        14.20          0.00         17687            31             250486.70
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           7.20         7.20           0.00         101675           79             730440.10
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       27.00        27.10          -0.10        15537            21             419158.00
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             37.40        37.80          -0.40        2600             7              97420.00
16021    GOLDENSON GOLDEN SON LIMITED                   23.60        23.90          -0.30        13193            41             311875.80
26001    GP GRAMEENPHONE LIMITED                        257.10       256.10         1.00         5456             52             1401874.80
16024    GPHISPATGPH ISPAT LTD.                         29.30        29.40          -0.10        42355            68             1240566.00
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       60.20        59.80          0.40         700              6              42155.00
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          11.60        11.50          0.10         5134             10             59527.60
21028    GREENDELMF GREEN DELTA MUTUAL FUND             5.70         5.80           -0.10        5700             7              32570.00
11003    GREENDELT GREEN DELTA INSURANCE COMPANY        44.00        43.80          0.20         37               1              1628.00
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    13.40        12.90          0.50         51393            57             683899.10
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      45.70        44.20          1.50         9559             25             435133.00
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      530.80       519.10         11.70        2030             15             1077500.00
12052    HFLHAMID FABRICS LTD.                          16.80        17.10          -0.30        27631            56             464646.10
12024    HRTEX H.R.TEXTILE MILLS LIMITED                23.00        23.80          -0.80        1741             3              40043.00
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           236.20       230.60         5.60         17505            18             4040853.20
25001    ICB INVESTMENT CORP OF BANGLADESH              107.40       109.00         -1.60        691              6              74232.00
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         4.90         4.90           0.00         24255            24             118819.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             6.40         6.50           -0.10        2700             4              17330.00
25002    IDLC IDLC FINANCE LIMITED                      59.20        59.70          -0.50        310              3              18346.00
16031    IFADAUTOSIFAD AUTOS LIMITED                    82.60        83.40          -0.80        1986             15             163867.10
22010    IFIC INTL FINANCE INV & COMM BANK              16.50        16.20          0.30         28484            24             467143.70
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            5.10         5.10           0.00         10500            4              53550.00
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          6.70         6.70           0.00         1000             2              6700.00
25015    ILFSL INT'L LEASING & FINANCIAL SERV           8.10         8.00           0.10         33004            19             265463.00
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          9.50         10.00          -0.50        500              1              4750.00
24005    INTECH INTECH LIMITED                          11.30        11.40          -0.10        3300             6              37420.00
25012    IPDC IPDC OF BANGLADESH LIMITED                27.50        27.00          0.50         89706            93             2432539.50
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      33.90        32.90          1.00         342396           359            11340485.70
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      13.40        12.90          0.50         73213            44             966941.80
11036    ISLAMIINS ISLAMI INSURANCE BANGLADESH LT       14.30        14.90          -0.60        656              3              9380.80
24003    ISNLTD INFORMATION SERVICES NETWORK L          13.00        12.50          0.50         5                1              65.00
24009    ITCIT CONSULTANTS LIMITED                      51.50        51.80          -0.30        34763            78             1793179.70
22028    JAMUNABANK JAMUNA BANK LIMITED                 12.00        11.80          0.20         8739             11             104470.00
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           180.60       179.70         0.90         2150             9              388970.00
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     149.00       150.00         -1.00        290              5              43410.00
16014    KAY&QUE KAY & QUE (BANGLADESH) LTD             23.10        23.20          -0.10        1000             1              23100.00
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  26.70        27.70          -1.00        35955            67             969361.00
16034    KDSALTDKDS ACCESSORIES LTD.                    58.60        57.40          1.20         58571            176            3438762.70
13017    KEYACOSMET KEYA COSMETICS LIMITED              11.80        11.90          -0.10        351349           218            4144449.20
20010    KPCL KHULNA POWER COMPANY LIMITED              63.80        64.10          -0.30        10937            29             698164.50
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           9.90         9.50           0.40         15900            48             155435.30
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        75.20        75.80          -0.60        57098            141            4303815.30
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         30.10        29.20          0.90         195112           294            5799395.10
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             28.10        28.10          0.00         3200             7              89780.00
20013    LINDEBDLINDE BANGLADESH LIMITED                1486.10      1478.80        7.30         137              11             204243.00
21037    LRGLOBMF1LR GLOBAL BANGLADESH MF ONE           6.10         6.20           -0.10        5018             4              30609.80
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      7.20         7.10           0.10         9341             17             66482.70
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            16.80        16.50          0.30         23554            30             393127.70
13022    MARICO MARICO BANGLADESH LIMITED               1270.00      1281.50        -11.50       10               1              12700.00
12048    MATINSPINNMATIN SPINNING MILLS LTD.            38.50        38.60          -0.10        800              4              30860.00
15003    MEGHNACEM MEGHNA CEMENT MILLS LIMITED          86.00        84.30          1.70         100              1              8600.00
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       52.50        53.00          -0.50        86               1              4515.00
22023    MERCANBANK MERCANTILE BANK LIMITED             10.50        10.70          -0.20        23408            19             247295.20
11034    MERCINS MERCANTILE INSURANCE CO.LTD.           10.50        10.70          -0.20        1803             1              18931.50
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      17.60        17.90          -0.30        17822            21             315029.20
15010    MICEMENT M.I. CEMENT FACTORY LTD.              73.80        74.50          -0.70        399              6              29433.10
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          27.70        28.60          -0.90        1450             8              40215.00
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          57.50        57.90          -0.40        7303             13             422397.20
20012    MJLBD MJL BANGLADESH LIMITED                   101.20       103.70         -2.50        26316            106            2683020.20
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            171.50       170.70         0.80         2612             17             448657.40
22018    MTBMUTUAL TRUST BANK LIMITED                   18.00        17.90          0.10         6759             7              121546.10
16023    NAVANACNG NAVANA CNG LIMITED                   46.90        47.50          -0.60        6130             19             287818.60
22003    NBL NATIONAL BANK LIMITED                      8.70         8.60           0.10         209344           99             1819649.30
22016    NCCBANK N C C BANK LIMITED                     8.90         9.00           -0.10        50903            27             457796.70
21041    NCCBLMF1NCCBL MUTUAL FUND-1                    5.90         6.10           -0.20        500              1              2950.00
32020    NFMLNATIONAL FEED MILL LTD.                    22.60        22.90          -0.30        280290           223            6378893.50
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           35.30        34.60          0.70         11610            19             397550.00
11032    NORTHRNINS NORTHERN GENERAL INSURANCE CO.      14.90        16.00          -1.10        103              1              1534.70
32005    NPOLYMAR NATIONAL POLYMER IND LTD              87.30        85.00          2.30         11135            45             969071.50
16033    OALOLYMPIC ACCESSORIES LTD.                    25.90        25.80          0.10         110988           215            2887104.90
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             360.90       359.50         1.40         5700             17             2075046.00
22021    ONEBANKLTD ONE BANK LIMITED                    13.20        13.30          -0.10        39746            26             527359.80
13008    ORIONINFU ORION INFUSION LIMITED               74.50        74.80          -0.30        15306            50             1148575.20
13027    ORIONPHARMORION PHARMA LTD.                    37.20        37.40          -0.20        11737            27             439322.90
20002    PADMAOIL PADMA OIL COMPANY LIMITED             184.10       183.70         0.40         647              15             119084.10
11027    PARAMOUNT PARAMOUNT INSURANCE CO. LTD          11.60        10.80          0.80         3080             2              35608.00
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          15.50        15.60          -0.10        106947           94             1677763.50
21025    PF1STMF PHOENIX FIN. 1ST MUTUAL FUND           5.10         5.00           0.10         3584             2              18278.40
25016    PHOENIXFIN PHOENIX FINANCE & INVESTMENTS       17.70        17.00          0.70         4659             22             81748.50
21031    PHPMF1 PHP FIRST MUTUAL FUND                   5.00         5.10           -0.10        329159           75             1650706.00
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           8.70         8.70           0.00         35644            48             308848.40
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      5.10         5.20           -0.10        24973            17             126465.00
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        57.20        57.50          -0.30        5000             6              285940.00
11011    PRAGATIINS PRAGATI INSURANCE LIMITED           22.10        21.70          0.40         112              1              2475.20
22031    PREMIERBAN THE PREMIER BANK LIMITED            7.00         6.90           0.10         38129            39             265090.60
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         89.60        91.80          -2.20        1900             7              170360.90
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       8.50         8.40           0.10         28460            20             239578.00
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          5.10         5.20           -0.10        8300             7              42980.00
22013    PRIMEBANK PRIME BANK LIMITED                   16.30        16.20          0.10         2270             3              36901.00
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        8.20         8.20           0.00         894              2              7129.20
10009    PRIMELIFE PRIME ISLAMI LIFE INSURANCE          57.20        56.50          0.70         110              3              6290.00
11037    PROVATIINS PROVATI INSURANCE CO. LTD           11.40        11.20          0.20         2704             3              30753.60
12046    PTLPARAMOUNT TEXTILE LIMITED                   17.10        17.50          -0.40        19459            25             338332.90
22007    PUBALIBANK PUBALI BANK LIMITED                 19.00        19.00          0.00         503              4              9551.30
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             85.70        87.10          -1.40        13080            54             1124370.90
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         55.70        56.70          -1.00        2715             8              151840.00
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           60.10        60.60          -0.50        5476             27             329463.60
16016    RANFOUNDRY RANGPUR FOUNDRY LTD                 100.50       100.30         0.20         100              1              10050.00
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       12.60        12.60          0.00         2665             9              33506.50
13006    RECKITTBEN RECKITT BENCKISER (BD) LIMITED      1550.00      1530.00        20.00        20               2              30800.00
12058    REGENTTEXREGENT TEXTILE MILLS LTD.             13.10        13.20          -0.10        84058            119            1099969.10
12038    RNSPIN R. N. SPINNING MILLS LIMITED            18.80        19.00          -0.20        9013             18             168981.80
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  42.90        43.50          -0.60        13055            45             562637.50
22005    RUPALIBANK RUPALI BANK LIMITED                 25.40        24.50          0.90         4240             14             107862.50
11001    RUPALIINS RUPALI INSURANCE COMPANY LTD         13.30        13.10          0.20         85               1              1130.50
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      34.00        33.90          0.10         1220             7              41480.00
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            12.10        12.00          0.10         3823             8              44751.00
18010    SAIFPOWERSAIF POWERTEC LIMITED                 49.20        49.30          -0.10        26993            74             1328434.40
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              12.80        12.90          -0.10        12924            17             166119.60
12030    SAIHAMTEX SAIHAM TEXTILE MILLS LTD             13.50        13.80          -0.30        9000             7              121700.00
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       25.20        25.20          0.00         19400            89             490574.00
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          11.40        11.40          0.00         51611            46             584147.50
18004    SAMORITA SAMORITA HOSPITAL LIMITED             71.90        71.80          0.10         1750             9              125510.00
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      36.70        35.70          1.00         1300             7              47420.00
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           41.80        41.50          0.30         26860            78             1124997.80
21034    SEBL1STMF SOUTHEAST BANK 1ST MUTUAL FUND       11.80        11.00          0.80         4000             1              47200.00
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          11.50        11.40          0.10         10816            19             123877.40
12054    SHASHADNIMSHASHA DENIMS LTD.                   35.00        35.50          -0.50        28220            32             989790.00
16028    SHURWIDSHURWID INDUSTRIES LTD.                 10.30        10.20          0.10         2545             6              26049.00
22027    SIBL SOCIAL ISLAMI BANK LIMITED                13.90        13.40          0.50         16447            28             223827.40
12057    SIMTEXSIMTEX INDUSTRIES LTD.                   21.60        21.60          0.00         18705            33             402797.00
16019    SINGERBD SINGER BANGLADESH LIMITED             153.00       151.60         1.40         6577             47             1005898.00
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       29.70        29.80          -0.10        8425             21             250726.30
12022    SONARGAON SONARGAON TEXTILES LIMITED           7.90         8.20           -0.30        1000             1              7900.00
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              16.30        16.10          0.20         20199            21             325940.10
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         9.10         8.90           0.20         4923             30             44745.70
20017    SPCLSHAHJIBAZAR POWER CO. LTD.                 151.60       152.70         -1.10        15938            64             2433337.70
20015    SPPCLSUMMIT PURBANCHOL POWER COMPANY LTD.      40.00        40.40          -0.40        11288            19             450695.90
12034    SQUARETEXT SQUARE TEXTILES LIMITED             70.00        70.20          -0.20        630              3              44113.00
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      267.40       267.00         0.40         7725             61             2060015.70
11031    STANDARINS STANDARD INSURANCE LIMITED          11.30        11.10          0.20         80               1              904.00
22020    STANDBANKL STANDARD BANK LIMITED               8.40         8.50           -0.10        25218            11             213181.90
20004    SUMITPOWER SUMMIT POWER LIMITED                32.90        33.10          -0.20        39172            35             1292765.80
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    29.70        28.20          1.50         10192            8              302882.80
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         14.40        14.50          -0.10        9200             9              132200.00
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        48.90        48.60          0.30         53933            119            2627214.20
12056    TOSRIFATOSRIFA INDUSTRIES LIMITED              21.80        22.00          -0.20        541269           79             12799018.10
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           5.40         5.50           -0.10        41051            13             221675.40
22032    TRUSTBANK TRUST BANK LIMITED                   20.20        19.80          0.40         23053            25             464064.90
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      10.00        10.00          0.00         6905             9              68909.50
22004    UCBUNITED COMMERCIAL BANK LTD.                 17.00        17.00          0.00         29105            40             493252.50
25013    UNIONCAP UNION CAPITAL LIMITED                 12.00        11.60          0.40         41359            33             487902.60
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           45.60        45.80          -0.20        10520            23             480940.50
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             6.30         6.40           -0.10        834314           244            5262393.00
20018    UPGDCLUNITED POWER GENERATION & DISTRIBUTION C 149.80       151.60         -1.80        8993             66             1351186.00
22024    UTTARABANK UTTARA BANK LIMITED                 21.50        20.80          0.70         37197            48             793547.10
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       53.00        52.00          1.00         1178             6              62018.00
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         23.70        24.60          -0.90        19335            53             464617.00
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 15.80        16.10          -0.30        35598            40             563351.90
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               19.20        19.50          -0.30        9300             8              178430.00

------------------------------------------------------------------------------------------------------------------------------------------
 
				BULK TRADE
----------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId & Scrip Name                  Average(Tk.)       Maximum(Tk.)           Minimum(Tk.)           Total Volume Value (Tk.)        Trades      
------------------------------------- ------------------ ---------------------- ---------------------- ------------ ------------------ ----------- 
17002 APEX FOOTWEAR LIMITED           378.50             378.500000             378.500000             150500       56964250.00        1

--------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
ETL                22.80      10.00          12.80           128.0000
8THICB             66.40      60.40          6.00            9.9338
DHAKAINS           15.80      14.40          1.40            9.7222
PARAMOUNT          11.60      10.80          0.80            7.4074
SEBL1STMF          11.80      11.00          0.80            7.2727
SUNLIFEINS         29.70      28.20          1.50            5.3191
BDFINANCE          12.60      12.00          0.60            5.0000
AMBEEPHA           301.20     287.00         14.20           4.9477
ANLIMAYARN         31.50      30.10          1.40            4.6512
KPPL               9.90       9.50           0.40            4.2105

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
DUTCHBANGL         101.50     109.00         -7.50           -6.8807
NORTHRNINS         14.90      16.00          -1.10           -6.8750
IMAMBUTTON         9.50       10.00          -0.50           -5.0000
ISLAMIINS          14.30      14.90          -0.60           -4.0268
SONARGAON          7.90       8.20           -0.30           -3.6585
WMSHIPYARD         23.70      24.60          -0.90           -3.6585
KBPPWBIL           26.70      27.70          -1.00           -3.6101
1JANATAMF          5.40       5.60           -0.20           -3.5714
HRTEX              23.00      23.80          -0.80           -3.3613
NCCBLMF1           5.90       6.10           -0.20           -3.2787

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
APEXFOOT           57032498.00        150700          7
ETL                28190018.10        1470061         3310
ACMELAB            26924184.60        222357          1182
TOSRIFA            12799018.10        541269          79
ISLAMIBANK         11340485.70        342396          359
BSRMLTD            8809878.60         57762           315
NFML               6378893.50         280290          223
LANKABAFIN         5799395.10         195112          294
ACIFORMULA         5514394.20         32530           70
UNITEDAIR          5262393.00         834314          244

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
ETL                28190018.10        1470061         3310
UNITEDAIR          5262393.00         834314          244
TOSRIFA            12799018.10        541269          79
KEYACOSMET         4144449.20         351349          218
ISLAMIBANK         11340485.70        342396          359
PHPMF1             1650706.00         329159          75
NFML               6378893.50         280290          223
DSSL               2551053.70         222752          153
ACMELAB            26924184.60        222357          1182
NBL                1819649.30         209344          99

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
ETL                28190018.10        1470061         3310
ACMELAB            26924184.60        222357          1182
ISLAMIBANK         11340485.70        342396          359
BSRMLTD            8809878.60         57762           315
LANKABAFIN         5799395.10         195112          294
UNITEDAIR          5262393.00         834314          244
NFML               6378893.50         280290          223
DOREENPWR          4132511.30         65633           221
KEYACOSMET         4144449.20         351349          218
OAL                2887104.90         110988          215

------------------------------------------------------------
 
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                          Date: Jul 17 2016                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
1           GENERAL INSURANCE                                  192         106254          1353125.10           30                    26            9              8               9
2           TEXTILE N CLOTHING                                 4436        3009917         53805443.00          40                    37            10             17              10
3           PHARMA N CHEMICAL                                  1892        828330          48945967.70          23                    23            7              9               7
4           FOODS N ALLIED                                     202         103641          4767215.70           12                    12            2              8               2
5           CEMENT                                             202         71463           5979365.80           7                     11            4              3               4
6           ENG N ELECTRICAL                                   1543        611400          28721647.80          27                    31            8              15              8
7           LEATHR N FOOTWEAR                                  41          158461          57791786.50          5                     6             2              2               2
8           SERVICES N PROPERTY                                537         1020340         10456050.90          7                     9             2              5               2
9           PAPERS N PRINTING                                  102         35334           881509.60            4                     6             2              2               2
10          ENERGY                                             884         382125          21425322.50          17                    19            4              11              4
11          MUTUAL FUNDS                                       232         539054          2860014.50           35                    21            5              11              5
12          BANK                                               1188        1248520         23687574.20          29                    43            18             7               18
13          CERAMIC                                            79          27116           640369.60            5                     3             1              1               1
16          ICT                                                200         108470          3318385.90           7                     8             1              6               1
17          LEASING N FINANCE                                  859         725246          15026053.40          22                    29            13             3               13
19          LIFE INSURANCE                                     75          21541           1290431.20           12                    11            5              1               5
20          TELECOMMUNICATION                                  110         15196           2459531.70           2                     4             2              0               2
30          MISCELLANEOUS                                      605         431467          12411988.80          13                    12            2              8               2

----------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                                                                         SECTOR WISE CONCENTRATION                                                                    
                                                                           Date: Jul 17 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                                               23687574.20            8.01               207784093514.20        24.29                                           .0114                                         35899.6261         .79
CEMENT                                             5979365.80             2.02               51810419221.50         6.06                                            .0115                                         6561.1881          .07
CERAMIC                                            640369.60              .22                6889650462.90          .81                                             .0093                                         563.2371           -.38
ENERGY                                             21425322.50            7.24               91722519221.20         10.72                                           .0234                                         9749.8863          -.32
ENG N ELECTRICAL                                   28721647.80            9.71               52497132359.90         6.14                                            .0547                                         6004.6727          -.51
FOODS N ALLIED                                     4767215.70             1.61               42563265684.40         4.98                                            .0112                                         20048.2338         .22
GENERAL INSURANCE                                  1353125.10             .46                11446753051.50         1.34                                            .0118                                         4800.7268          .06
ICT                                                3318385.90             1.12               4087277987.80          .48                                             .0812                                         7312.5175          -1.31
LEASING N FINANCE                                  15026053.40            5.08               30434501724.20         3.56                                            .0494                                         16572.9102         1.10
LEATHR N FOOTWEAR                                  57791786.50            19.54              9144446676.10          1.07                                            .6320                                         6645.1489          .98
LIFE INSURANCE                                     1290431.20             .44                19982729682.80         2.34                                            .0065                                         80228.2471         .21
MISCELLANEOUS                                      12411988.80            4.20               45604541297.40         5.33                                            .0272                                         8296.5199          -.13
MUTUAL FUNDS                                       2860014.50             .97                17541842594.80         2.05                                            .0163                                         5112.5069          -.77
PAPERS N PRINTING                                  881509.60              .30                1507011484.90          .18                                             .0585                                         745.6153           .96
PHARMA N CHEMICAL                                  48945967.70            16.55              160520304522.00        18.77                                           .0305                                         30621.6702         .07
SERVICES N PROPERTY                                10456050.90            3.53               19204296942.70         2.25                                            .0544                                         1918.1741          -.57
TELECOMMUNICATION                                  2459531.70             .83                39446881833.70         4.61                                            .0062                                         1549.6765          .46
TEXTILE N CLOTHING                                 53805443.00            18.19              37868835118.80         4.43                                            .1421                                         1918.8158          -.38

---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
		           SECURITIES STATEMENT
-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripCd            ScripName                              YearHigh      YearLow       OpenPrice     ScripHigh     ScripLow      ClosePrice    PrevClosePrice    Difference       Trades        Volume        Value         
------------------ -------------------------------------- ------------- ------------- ------------- ------------- ------------- ------------- ----------------- ---------------- ------------- ------------- ------------- 
1JANATAMF          FIRST JANATA BANK MUTUAL FUND          6.10          4.20          5.60          5.50          5.40          5.40          5.60              -0.20            22            15883         86829.20
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          11.90         7.30          8.90          9.00          9.00          9.00          8.90              0.10             1             1500          13500.00
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         55.00         60.40         66.40         55.00         66.40         60.40             6.00             2             30            1878.00
AAMRATECH          AAMRA TECHNOLOGIES LTD.                28.30         21.00         23.10         23.20         22.90         23.00         23.10             -0.10            10            2702          62105.80
ABB1STMF           AB BANK 1ST MUTUAL FUND                5.90          4.50          5.80          5.80          5.80          5.80          5.80              0.00             4             5325          30885.00
ABBANK             AB BANK LIMITED                        21.80         14.80         15.90         16.00         15.80         15.90         15.90             0.00             109           99978         1591034.80
ACI                ADVANCED CHEMICAL INDUSTRIES           600.00        431.50        466.00        470.00        463.10        465.00        466.00            -1.00            16            594           275675.40
ACIFORMULA         ACI FORMULATIONS LIMITED               198.50        147.50        167.50        171.00        167.30        169.10        167.50            1.60             70            32530         5514394.20
ACMELAB            ACME LABORATORIES LTD.                 139.00        108.70        122.90        123.00        119.80        120.30        122.90            -2.60            1182          222357        26924184.60
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             59.20         45.80         48.10         47.90         47.40         47.50         48.10             -0.60            12            4670          222279.00
AFCAGRO            AFC AGRO BIOTECH LTD.                  76.00         54.00         59.00         62.00         54.00         59.00         59.00             0.00             12            6297          368451.20
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              69.30         46.50         50.40         50.00         49.70         49.80         50.40             -0.60            30            7660          381723.50
AGNISYSL           AGNI SYSTEMS LIMITED                   24.80         16.00         18.70         18.60         18.30         18.40         18.70             -0.30            39            24730         455834.10
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           8.30          5.60          7.80          7.80          7.80          7.80          7.80              0.00             0             0             0.00
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             16.10         12.10         13.60         13.90         13.60         13.80         13.60             0.20             30            28944         397389.10
ALLTEX             ALLTEX INDUSTRIES LIMITED              33.40         17.10         19.00         19.00         18.60         18.80         19.00             -0.20            64            38407         718777.90
AMANFEED           AMAN FEED LIMITED                      92.00         42.00         82.90         83.30         82.50         82.60         82.90             -0.30            32            6294          521093.00
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          360.00        265.00        287.00        305.00        292.00        301.20        287.00            14.20            7             166           50002.00
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          214.90        188.50        206.20        206.00        204.00        205.50        206.20            -0.70            9             1500          308200.00
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             34.80         20.50         30.10         31.70         31.50         31.50         30.10             1.40             2             1200          37840.00
ANWARGALV          ANWAR GALVANIZING LIMITED              95.00         60.00         65.90         65.70         62.00         65.70         65.90             -0.20            12            9500          593620.00
APEXFOODS          APEX FOODS LIMITED                     151.60        101.00        119.00        118.20        117.00        117.70        119.00            -1.30            6             488           57418.00
APEXFOOT           APEX FOOTWEAR LIMITED                  378.50        290.00        348.40        378.50        341.00        342.00        348.40            -6.40            7             150700        57032498.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         117.90        85.00         93.50         93.50         93.50         93.50         93.50             0.00             0             0             0.00
APEXTANRY          APEX TANNERY LIMITED                   149.00        109.10        147.70        148.00        145.00        145.90        147.70            -1.80            26            4555          662249.10
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          20.20         14.90         16.00         16.10         15.80         15.80         16.00             -0.20            107           98965         1575713.00
ARAMIT             ARAMIT LIMITED                         543.00        360.30        439.90        447.90        428.00        429.70        439.90            -10.20           21            2125          934760.50
ARAMITCEM          ARAMIT CEMENT LIMITED                  43.30         25.50         31.40         31.70         31.40         31.50         31.40             0.10             19            8404          264746.80
ARGONDENIM         ARGON DENIMS LIMITED                   28.40         21.00         23.10         23.50         23.00         23.50         23.10             0.40             7             5931          138698.00
ASIAINS            ASIA INSURANCE LIMITED                 16.30         11.80         12.50         12.40         12.40         12.40         12.50             -0.10            1             20            248.00
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            18.30         11.50         12.90         13.00         13.00         13.00         12.90             0.10             1             200           2600.00
ATCSLGF            ASIAN TIGER SANDHANI LIFE GROWTH FUND  10.10         6.50          10.00         10.10         9.90          10.00         10.00             0.00             8             3495          34843.20
AZIZPIPES          AZIZ PIPES LIMITED                     64.00         33.00         51.50         51.50         51.50         51.50         51.50             0.00             0             0             0.00
BANGAS             BANGAS LIMITED                         235.00        151.10        173.50        172.50        170.60        171.30        173.50            -2.20            16            895           153340.10
BANKASIA           BANK ASIA LIMITED                      18.00         13.50         16.50         16.60         16.40         16.50         16.50             0.00             5             3254          53635.90
BARKAPOWER         BARAKA POWER LIMITED                   33.60         27.70         28.40         28.70         28.00         28.10         28.40             -0.30            80            117741        3316764.50
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1430.00       1121.00       1170.70       1209.90       1209.90       1209.90       1170.70           39.20            1             6             7259.40
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         15.30         15.80         15.40         15.70         15.30             0.40             19            20785         322624.50
BBS                BANGLADESH BUILDING SYSTEMS LTD.       43.30         30.30         41.00         41.60         40.80         40.90         41.00             -0.10            97            70754         2909398.10
BDAUTOCA           BANGLADESH AUTOCARS LIMITED            0.00          0.00          37.60         37.60         37.60         37.60         37.60             0.00             0             0             0.00
BDCOM              BDCOM ONLINE LIMITED                   28.50         20.40         23.70         23.30         23.00         23.00         23.70             -0.70            7             1209          27838.20
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.90         10.80         12.00         12.70         12.00         12.60         12.00             0.60             81            96569         1193466.80
BDLAMPS            BANGLADESH LAMPS LIMITED               280.00        160.50        180.00        180.00        180.00        180.00        180.00            0.00             0             0             0.00
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.50         30.10         33.90         34.30         33.40         33.50         33.90             -0.40            73            43574         1474406.30
BDWELDING          BD WELDING ELECTRODES LIMITED          23.70         8.10          10.10         10.20         10.00         10.00         10.10             -0.10            11            3020          30210.00
BEACHHATCH         BEACH HATCHERY  LTD.                   16.80         8.50          10.50         10.50         10.30         10.40         10.50             -0.10            20            21016         218850.80
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            20.00         14.30         17.80         18.00         17.20         17.60         17.80             -0.20            12            7345          129536.00
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     57.00         44.20         49.00         49.70         48.50         48.60         49.00             -0.40            21            4682          227408.50
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         24.00         23.80         23.90         23.90             0.00             127           83050         1982314.50
BGIC               BD GENERAL INSURANCE COMPANY           18.50         13.00         14.20         14.60         14.30         14.50         14.20             0.30             8             2172          31481.00
BIFC               BD INDUSTRIAL FINANCE CO. LTD          12.50         7.20          7.40          7.40          7.40          7.40          7.40              0.00             0             0             0.00
BNICL              BANGLADESH NATIONAL INSURANCE COMPANY  38.00         11.10         12.70         13.20         12.70         13.00         12.70             0.30             159           89561         1158429.60
BRACBANK           BRAC BANK LIMITED                      55.50         40.00         55.20         55.30         54.70         55.20         55.20             0.00             34            19502         1074826.20
BRACSCBOND         BRACB SUB. 25% CNVT. BONDS             950.00        900.00        950.00        950.00        950.00        950.00        950.00            0.00             0             0             0.00
BSC                BD SHIPPING CORPORATION LTD            385.00        281.00        340.50        340.90        339.00        339.40        340.50            -1.10            68            1354          459921.00
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    114.00        98.00         108.00        109.60        108.00        109.10        108.00            1.10             58            9740          1057656.90
BSRMLTD            BANGLADESH STEEL RE-ROLLING MILLS LTD. 205.10        112.60        150.50        153.50        150.40        152.90        150.50            2.40             315           57762         8809878.60
BSRMSTEEL          BSRM STEELS LIMITED                    105.00        83.00         93.80         94.00         93.50         93.70         93.80             -0.10            44            6968          653998.30
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            95.70         79.30         82.40         83.40         82.30         83.00         82.40             0.60             25            12452         1032232.90
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             8.90          6.00          6.20          6.20          6.10          6.20          6.20              0.00             15            20323         125976.60
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          17.20         13.80         14.10         14.10         14.10         14.10         14.10             0.00             0             0             0.00
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           24.30         13.30         17.00         17.30         16.80         16.90         17.00             -0.10            64            42858         724562.70
CITYBANK           THE CITY BANK LIMITED                  25.00         19.90         23.80         24.10         23.90         24.00         23.80             0.20             84            55246         1326776.50
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         16.30         10.00         11.10         11.00         11.00         11.00         11.10             -0.10            2             2200          24200.00
CNATEX             C & A TEXTILES LTD.                    13.10         7.90          8.30          8.50          8.30          8.40          8.30              0.10             71            100805        841968.00
CONFIDCEM          CONFIDENCE CEMENT LIMITED              92.00         70.00         80.20         82.00         80.20         82.00         80.20             1.80             13            1532          124909.70
CONTININS          CONTINENTAL INSURANCE LIMITED          17.20         10.50         11.80         11.80         11.80         11.80         11.80             0.00             0             0             0.00
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         339.50        247.20        259.00        259.80        256.00        256.60        259.00            -2.40            49            2640          677761.70
DACCADYE           THE DACCA DYEING & MFC. CO. LT         20.00         8.90          9.30          9.40          9.30          9.30          9.30              0.00             47            36649         341016.40
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             28.00         18.00         22.80         24.00         22.20         22.30         22.80             -0.50            59            41761         941943.10
DBH                DELTA BRAC HOUSING FIN. CORP.          144.00        103.00        114.00        114.20        110.40        111.60        114.00            -2.40            58            12855         1438548.00
DBH1STMF           DBH FIRST MUTUAL FUND                  6.20          4.70          6.00          6.00          5.90          6.00          6.00              0.00             4             4836          28932.40
DELTALIFE          DELTA LIFE INSURANCE COMPANY           125.50        90.00         101.80        106.00        99.60         101.50        101.80            -0.30            49            8633          887843.40
DELTASPINN         DELTA SPINNERS LIMITED                 12.10         7.40          8.20          8.30          8.00          8.00          8.20              -0.20            35            20970         169689.00
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         59.00         45.00         49.60         50.00         49.50         49.50         49.60             -0.10            7             1301          64519.50
DESHBANDHU         DESHBANDHU POLYMER LIMITED             14.20         9.90          10.80         10.90         10.80         10.90         10.80             0.10             10            9774          106258.80
DHAKABANK          DHAKA BANK LIMITED                     20.50         13.40         15.20         15.20         15.10         15.10         15.20             -0.10            5             526           7950.60
DHAKAINS           DHAKA INSURANCE LIMITED                20.60         13.00         14.40         15.80         15.80         15.80         14.40             1.40             1             5             79.00
DOREENPWR          DOREEN POWER GENERATIONS AND SYSTEMS L 89.00         49.50         63.50         63.70         62.70         62.80         63.50             -0.70            221           65633         4132511.30
DSSL               DRAGON SWEATER & SPINNING LTD.         21.00         10.00         11.60         11.60         11.40         11.50         11.60             -0.10            153           222752        2551053.70
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         109.00        106.00        98.80         101.50        109.00            -7.50            4             795           80726.00
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         17.00         18.70         18.30         17.70         18.20         18.70             -0.50            3             436           7940.20
EBL                EASTERN BANK LIMITED                   35.00         24.20         27.80         27.80         27.80         27.80         27.80             0.00             0             0             0.00
EBL1STMF           EBL FIRST MUTUAL FUND                  5.70          4.20          5.70          5.60          5.50          5.60          5.70              -0.10            20            42111         233785.50
EBLNRBMF           EBL NRB MUTUAL FUND                    5.50          4.20          5.40          5.40          5.40          5.40          5.40              0.00             0             0             0.00
ECABLES            EASTERN CABLES LIMITED                 188.00        100.00        141.50        140.00        140.00        140.00        141.50            -1.50            3             200           28000.00
EHL                EASTERN HOUSING LIMITED                42.10         31.20         35.90         35.30         35.10         35.20         35.90             -0.70            15            12956         456011.70
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            80.20         44.00         46.10         46.20         45.70         45.80         46.10             -0.30            51            21148         968200.60
ENVOYTEX           ENVOY TEXTILES LIMITED                 46.30         32.00         34.40         34.50         34.10         34.50         34.40             0.10             4             1245          42854.50
ETL                EVINCE TEXTILES LIMITED                25.00         16.20         17.80         25.00         16.20         22.80         10.00             12.80            3310          1470061       28190018.10
EXIM1STMF          EXIM BANK 1ST MUTUAL FUND              6.70          4.50          6.60          6.60          6.60          6.60          6.60              0.00             0             0             0.00
EXIMBANK           EXPORT IMPORT BANK OF BD LTD           9.20          7.50          8.00          8.10          8.00          8.10          8.00              0.10             60            69257         558941.10
FAMILYTEX          FAMILYTEX (BD) LTD.                    12.50         8.00          8.50          8.60          8.50          8.50          8.50              0.00             84            105978        901524.50
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           33.70         22.10         27.70         28.10         27.60         27.90         27.70             0.20             62            41198         1146366.00
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      11.90         7.70          8.90          9.10          8.70          9.10          8.90              0.20             31            25804         232822.90
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          81.50         56.70         66.00         66.00         66.00         66.00         66.00             0.00             0             0             0.00
FASFIN             FAS FINANCE & INVESTMENT LTD           13.40         8.00          8.90          8.90          8.90          8.90          8.90              0.00             0             0             0.00
FBFIF              FIRST BANGLADESH FIXED INCOME FUND     7.70          5.30          7.00          7.00          7.00          7.00          7.00              0.00             0             0             0.00
FEDERALINS         FEDERAL INSURANCE COMPANY LTD          13.30         8.10          8.80          8.70          8.60          8.60          8.80              -0.20            3             3000          25801.00
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  26.80         16.10         24.40         24.00         23.30         24.00         24.40             -0.40            13            6625          156636.40
FINEFOODS          FINE FOODS LIMITED                     9.30          7.00          8.40          8.80          8.60          8.70          8.40              0.30             13            11015         95679.00
FIRSTFIN           FIRST FINANCE LIMITED                  12.80         6.00          6.50          6.50          6.50          6.50          6.50              0.00             4             2000          13000.00
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         9.20          7.80          8.30          8.40          8.30          8.40          8.30              0.10             33            54062         453450.80
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           19.50         11.20         16.00         16.00         15.80         16.00         16.00             0.00             22            16717         266160.30
FUWANGFOOD         FU-WANG FOODS LIMITED                  17.30         12.00         13.70         13.80         13.60         13.60         13.70             -0.10            32            20962         285976.70
GBBPOWER           GBB POWER LTD.                         19.20         13.80         14.20         14.30         14.10         14.20         14.20             0.00             31            17687         250486.70
GENNEXT            GENERATION NEXT FASHIONS LTD.          11.00         7.10          7.20          7.30          7.10          7.20          7.20              0.00             79            101675        730440.10
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    31.10         22.70         27.10         27.10         26.80         27.00         27.10             -0.10            21            15537         419158.00
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         45.60         33.50         37.80         38.20         37.00         37.40         37.80             -0.40            7             2600          97420.00
GOLDENSON          GOLDEN SON LIMITED                     32.80         21.00         23.90         23.70         23.60         23.60         23.90             -0.30            41            13193         311875.80
GP                 GRAMEENPHONE LIMITED                   273.00        226.00        256.10        257.90        256.00        257.10        256.10            1.00             52            5456          1401874.80
GPHISPAT           GPH ISPAT LTD.                         59.00         26.30         29.40         29.40         29.20         29.30         29.40             -0.10            68            42355         1240566.00
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         86.00         53.10         59.80         62.00         59.50         60.20         59.80             0.40             6             700           42155.00
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            11.70         9.40          11.50         11.60         11.40         11.60         11.50             0.10             10            5134          59527.60
GREENDELMF         GREEN DELTA MUTUAL FUND                6.10          4.20          5.80          6.10          5.70          5.70          5.80              -0.10            7             5700          32570.00
GREENDELT          GREEN DELTA INSURANCE COMPANY          56.90         40.20         43.80         44.00         44.00         44.00         43.80             0.20             1             37            1628.00
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      16.60         11.00         12.90         13.50         12.60         13.40         12.90             0.50             57            51393         683899.10
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         64.90         38.20         44.20         46.10         45.00         45.70         44.20             1.50             25            9559          435133.00
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         617.00        480.30        519.10        531.00        530.00        530.80        519.10            11.70            15            2030          1077500.00
HFL                HAMID FABRICS LTD.                     21.90         13.00         17.10         17.00         16.70         16.80         17.10             -0.30            56            27631         464646.10
HRTEX              H.R.TEXTILE MILLS LIMITED              25.90         17.00         23.80         23.00         23.00         23.00         23.80             -0.80            3             1741          40043.00
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        964.50        964.50        964.50        964.50        964.50            0.00             0             0             0.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           248.00        136.60        230.60        238.40        229.90        236.20        230.60            5.60             18            17505         4040853.20
ICB                INVESTMENT CORP OF BANGLADESH          113.00        90.00         109.00        107.50        107.00        107.40        109.00            -1.60            6             691           74232.00
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          8.40          8.40          8.40          8.40          8.40              0.00             0             0             0.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           5.00          4.10          4.90          4.90          4.80          4.90          4.90              0.00             24            24255         118819.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            5.30          4.30          5.20          5.20          5.20          5.20          5.20              0.00             0             0             0.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                6.80          5.70          6.50          6.50          6.40          6.40          6.50              -0.10            4             2700          17330.00
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 6.60          5.70          6.20          6.20          6.20          6.20          6.20              0.00             0             0             0.00
IDLC               IDLC FINANCE LIMITED                   65.30         46.80         59.70         59.60         59.00         59.20         59.70             -0.50            3             310           18346.00
IFADAUTOS          IFAD AUTOS LIMITED                     102.80        74.00         83.40         82.60         82.40         82.60         83.40             -0.80            15            1986          163867.10
IFIC               INTL FINANCE INV & COMM BANK           21.80         15.00         16.20         16.50         16.20         16.50         16.20             0.30             24            28484         467143.70
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              5.20          3.90          5.10          5.10          5.10          5.10          5.10              0.00             4             10500         53550.00
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             7.00          5.80          6.70          6.70          6.70          6.70          6.70              0.00             2             1000          6700.00
ILFSL              INT'L LEASING & FINANCIAL SERV         11.70         7.20          8.00          8.20          7.90          8.10          8.00              0.10             19            33004         265463.00
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             12.30         8.90          10.00         9.50          9.50          9.50          10.00             -0.50            1             500           4750.00
INTECH             INTECH LIMITED                         15.60         10.00         11.40         11.40         11.30         11.30         11.40             -0.10            6             3300          37420.00
IPDC               IPDC OF BANGLADESH LIMITED             33.00         18.20         27.00         27.70         27.00         27.50         27.00             0.50             93            89706         2432539.50
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         34.20         20.80         32.90         34.20         32.50         33.90         32.90             1.00             359           342396        11340485.70
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         16.90         11.70         12.90         13.60         12.70         13.40         12.90             0.50             44            73213         966941.80
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         19.60         12.60         14.90         14.30         14.30         14.30         14.90             -0.60            3             656           9380.80
ISNLTD             INFORMATION SERVICES NETWORK L         16.00         9.50          12.50         13.00         13.00         13.00         12.50             0.50             1             5             65.00
ITC                IT CONSULTANTS LIMITED                 83.50         32.50         51.80         51.80         51.50         51.50         51.80             -0.30            78            34763         1793179.70
JAMUNABANK         JAMUNA BANK LIMITED                    13.60         11.00         11.80         12.00         11.80         12.00         11.80             0.20             11            8739          104470.00
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             205.00        140.10        179.70        181.00        180.60        180.60        179.70            0.90             9             2150          388970.00
JANATAINS          JANATA INSURANCE COMPANY LTD           12.80         9.00          10.20         10.20         10.20         10.20         10.20             0.00             0             0             0.00
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    172.30        145.00        150.00        150.00        149.00        149.00        150.00            -1.00            5             290           43410.00
KAY&QUE            KAY & QUE (BANGLADESH) LTD             29.50         16.00         23.20         23.10         23.10         23.10         23.20             -0.10            1             1000          23100.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  28.60         14.20         27.70         28.40         26.60         26.70         27.70             -1.00            67            35955         969361.00
KDSALTD            KDS ACCESSORIES LTD.                   93.50         52.80         57.40         59.40         57.90         58.60         57.40             1.20             176           58571         3438762.70
KEYACOSMET         KEYA COSMETICS LIMITED                 16.30         10.90         11.90         11.90         11.70         11.80         11.90             -0.10            218           351349        4144449.20
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         64.10         64.20         63.70         63.80         64.10             -0.30            29            10937         698164.50
KPPL               KHULNA PRINTING & PACKAGING LTD.       15.40         8.20          9.50          10.00         9.60          9.90          9.50              0.40             48            15900         155435.30
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           86.50         55.30         75.80         76.00         75.10         75.20         75.80             -0.60            141           57098         4303815.30
LANKABAFIN         LANKABANGLA FINANCE LIMITED            43.00         26.50         29.20         30.20         28.90         30.10         29.20             0.90             294           195112        5799395.10
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                36.00         24.00         28.10         28.20         27.90         28.10         28.10             0.00             7             3200          89780.00
LIBRAINFU          LIBRA INFUSIONS LIMITED                745.00        316.40        620.50        620.50        620.50        620.50        620.50            0.00             0             0             0.00
LINDEBD            LINDE BANGLADESH LIMITED               1500.00       1061.00       1478.80       1500.00       1486.10       1486.10       1478.80           7.30             11            137           204243.00
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            6.40          4.80          6.20          6.10          6.10          6.10          6.20              -0.10            4             5018          30609.80
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         10.40         6.10          7.10          7.20          7.00          7.20          7.10              0.10             17            9341          66482.70
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.00         15.00         16.50         16.80         16.30         16.80         16.50             0.30             30            23554         393127.70
MARICO             MARICO BANGLADESH LIMITED              1454.00       1220.10       1281.50       1270.00       1270.00       1270.00       1281.50           -11.50           1             10            12700.00
MATINSPINN         MATIN SPINNING MILLS LTD.              42.50         37.10         38.60         38.60         38.50         38.50         38.60             -0.10            4             800           30860.00
MBL1STMF           MBL 1ST MUTUAL FUND                    7.20          5.10          6.00          6.00          6.00          6.00          6.00              0.00             0             0             0.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            112.90        80.00         84.30         86.00         86.00         86.00         84.30             1.70             1             100           8600.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          68.90         48.00         53.00         52.50         52.50         52.50         53.00             -0.50            1             86            4515.00
MERCANBANK         MERCANTILE BANK LIMITED                11.40         8.60          10.70         10.80         10.40         10.50         10.70             -0.20            19            23408         247295.20
MERCINS            MERCANTILE INSURANCE CO.LTD.           14.40         10.00         10.70         10.50         10.50         10.50         10.70             -0.20            1             1803          18931.50
METROSPIN          METRO SPINNING LIMITED                 9.90          6.90          7.60          7.60          7.60          7.60          7.60              0.00             0             0             0.00
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   29.00         15.40         17.90         17.80         17.60         17.60         17.90             -0.30            21            17822         315029.20
MICEMENT           M.I. CEMENT FACTORY LTD.               85.30         70.00         74.50         74.00         73.50         73.80         74.50             -0.70            6             399           29433.10
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         28.60         28.00         27.60         27.70         28.60             -0.90            8             1450          40215.00
MITHUNKNIT         MITHUN KNITTING AND DYEING             66.50         52.80         57.90         58.10         57.30         57.50         57.90             -0.40            13            7303          422397.20
MJLBD              MJL BANGLADESH LIMITED                 114.90        82.90         103.70        103.50        100.20        101.20        103.70            -2.50            106           26316         2683020.20
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           45.20         34.10         39.00         39.00         39.00         39.00         39.00             0.00             0             0             0.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               184.50        133.20        170.70        172.70        168.10        171.50        170.70            0.80             17            2612          448657.40
MTB                MUTUAL TRUST BANK LIMITED              19.80         14.00         17.90         18.00         17.80         18.00         17.90             0.10             7             6759          121546.10
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         47.50         47.00         46.70         46.90         47.50             -0.60            19            6130          287818.60
NBL                NATIONAL BANK LIMITED                  10.10         7.70          8.60          8.80          8.50          8.70          8.60              0.10             99            209344        1819649.30
NCCBANK            N C C BANK LIMITED                     10.20         8.20          9.00          9.10          8.90          8.90          9.00              -0.10            27            50903         457796.70
NCCBLMF1           NCCBL MUTUAL FUND-1                    6.90          4.60          6.10          5.90          5.90          5.90          6.10              -0.20            1             500           2950.00
NFML               NATIONAL FEED MILL LTD.                24.70         15.50         22.90         23.10         22.30         22.60         22.90             -0.30            223           280290        6378893.50
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         45.30         26.40         34.60         35.40         32.50         35.30         34.60             0.70             19            11610         397550.00
NITOLINS           NITOL INSURANCE COMPANY LTD            27.80         19.80         22.00         22.00         22.00         22.00         22.00             0.00             0             0             0.00
NLI1STMF           NLI FIRST MUTUAL FUND                  12.20         9.00          12.20         12.20         12.20         12.20         12.20             0.00             0             0             0.00
NORTHRNINS         NORTHERN GENERAL INSURANCE CO.         19.60         13.80         16.00         14.90         14.90         14.90         16.00             -1.10            1             103           1534.70
NPOLYMAR           NATIONAL POLYMER IND LTD               90.00         70.00         85.00         87.50         86.50         87.30         85.00             2.30             45            11135         969071.50
NTC                NATIONAL TEA COMPANY LIMITED           635.00        500.00        510.00        510.00        510.00        510.00        510.00            0.00             0             0             0.00
OAL                OLYMPIC ACCESSORIES LTD.               38.40         23.20         25.80         26.30         25.80         25.90         25.80             0.10             215           110988        2887104.90
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             367.70        246.40        359.50        367.70        360.00        360.90        359.50            1.40             17            5700          2075046.00
ONEBANKLTD         ONE BANK LIMITED                       16.70         11.90         13.30         13.40         13.20         13.20         13.30             -0.10            26            39746         527359.80
ORIONINFU          ORION INFUSION LIMITED                 78.10         51.10         74.80         76.10         74.10         74.50         74.80             -0.30            50            15306         1148575.20
ORIONPHARM         ORION PHARMA LTD.                      44.80         33.40         37.40         37.90         37.00         37.20         37.40             -0.20            27            11737         439322.90
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       33.80         22.00         24.00         24.00         24.00         24.00         24.00             0.00             0             0             0.00
PADMAOIL           PADMA OIL COMPANY LIMITED              198.90        161.50        183.70        185.80        183.00        184.10        183.70            0.40             15            647           119084.10
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            14.40         10.10         10.80         11.60         10.10         11.60         10.80             0.80             2             3080          35608.00
PENINSULA          PENINSULA CHITTAGONG LIMITED           19.20         14.00         15.60         15.90         15.40         15.50         15.60             -0.10            94            106947        1677763.50
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         17.50         13.50         14.50         14.50         14.50         14.50         14.50             0.00             0             0             0.00
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           5.10          4.10          5.00          5.10          5.10          5.10          5.00              0.10             2             3584          18278.40
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          26.90         18.00         20.90         20.90         20.90         20.90         20.90             0.00             0             0             0.00
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          25.80         15.40         17.00         17.80         17.10         17.70         17.00             0.70             22            4659          81748.50
PHPMF1             PHP FIRST MUTUAL FUND                  5.20          4.00          5.10          5.10          4.90          5.00          5.10              -0.10            75            329159        1650706.00
PIONEERINS         PIONEER INSURANCE COMPANY LTD          35.00         27.50         27.50         27.50         27.50         27.50         27.50             0.00             0             0             0.00
PLFSL              PEOPLE'S LEASING & FIN'L SERV.         16.00         7.90          8.70          8.70          8.60          8.70          8.70              0.00             48            35644         308848.40
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         5.20          4.00          5.20          5.10          5.00          5.10          5.20              -0.10            17            24973         126465.00
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         87.90         63.50         66.80         66.80         66.80         66.80         66.80             0.00             0             0             0.00
POWERGRID          POWER GRID COMPANY OF BD LTD.          64.90         46.00         57.50         57.30         57.10         57.20         57.50             -0.30            6             5000          285940.00
PRAGATIINS         PRAGATI INSURANCE LIMITED              28.60         21.40         21.70         22.10         22.10         22.10         21.70             0.40             1             112           2475.20
PRAGATILIF         PRAGATI LIFE INSURANCE LTD.            165.40        103.10        139.80        139.80        139.80        139.80        139.80            0.00             0             0             0.00
PREMIERBAN         THE PREMIER BANK LIMITED               9.00          6.70          6.90          7.00          6.90          7.00          6.90              0.10             39            38129         265090.60
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           105.10        74.00         91.80         90.10         89.50         89.60         91.80             -2.20            7             1900          170360.90
PREMIERLEA         PREMIER LEASING & FINANCE LTD          11.40         7.50          8.40          8.50          8.30          8.50          8.40              0.10             20            28460         239578.00
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             5.50          4.30          5.20          5.20          5.10          5.10          5.20              -0.10            7             8300          42980.00
PRIMEBANK          PRIME BANK LIMITED                     18.40         13.10         16.20         16.30         16.20         16.30         16.20             0.10             3             2270          36901.00
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         13.30         7.50          8.20          8.20          7.80          8.20          8.20              0.00             2             894           7129.20
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         56.50         59.00         57.00         57.20         56.50             0.70             3             110           6290.00
PRIMETEX           PRIME TEXTILE SPINNING MILLS           19.90         14.50         17.00         17.00         17.00         17.00         17.00             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         11.20         11.40         10.90         11.40         11.20             0.20             3             2704          30753.60
PTL                PARAMOUNT TEXTILE LIMITED              20.30         14.00         17.50         17.70         17.10         17.10         17.50             -0.40            25            19459         338332.90
PUBALIBANK         PUBALI BANK LIMITED                    22.10         15.50         19.00         19.00         18.80         19.00         19.00             0.00             4             503           9551.30
QSMDRYCELL         QUASEM DRYCELLS LIMITED                135.00        64.20         87.10         86.80         85.40         85.70         87.10             -1.40            54            13080         1124370.90
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            62.90         33.60         56.70         56.00         55.50         55.70         56.70             -1.00            8             2715          151840.00
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              74.60         56.50         60.60         60.50         60.00         60.10         60.60             -0.50            27            5476          329463.60
RANFOUNDRY         RANGPUR FOUNDRY LTD                    123.00        93.00         100.30        100.50        100.50        100.50        100.30            0.20             1             100           10050.00
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     17.60         11.30         12.60         12.60         12.30         12.60         12.60             0.00             9             2665          33506.50
RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         1600.00       1500.00       1530.00       1550.00       1530.00       1550.00       1530.00           20.00            2             20            30800.00
REGENTTEX          REGENT TEXTILE MILLS LTD.              24.30         10.80         13.20         13.20         13.00         13.10         13.20             -0.10            119           84058         1099969.10
RELIANCE1          1ST SCHEME OF RELIANCE INS. MF         9.00          6.10          8.30          8.30          8.30          8.30          8.30              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         11.80         11.80         11.80         11.80             0.00             0             0             0.00
RNSPIN             R. N. SPINNING MILLS LIMITED           26.60         17.10         19.00         18.80         18.60         18.80         19.00             -0.20            18            9013          168981.80
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   52.10         39.20         43.50         43.30         42.80         42.90         43.50             -0.60            45            13055         562637.50
RUPALIBANK         RUPALI BANK LIMITED                    38.00         23.00         24.50         25.50         25.40         25.40         24.50             0.90             14            4240          107862.50
RUPALIINS          RUPALI INSURANCE COMPANY LTD           19.40         11.30         13.10         13.30         13.30         13.30         13.10             0.20             1             85            1130.50
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         45.50         30.20         33.90         34.00         34.00         34.00         33.90             0.10             7             1220          41480.00
SAFKOSPINN         SAFKO SPINNING MILLS LTD               20.50         10.20         12.00         12.10         11.30         12.10         12.00             0.10             8             3823          44751.00
SAIFPOWER          SAIF POWERTEC LIMITED                  72.80         47.40         49.30         49.50         49.10         49.20         49.30             -0.10            74            26993         1328434.40
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               17.00         11.90         12.90         12.90         12.80         12.80         12.90             -0.10            17            12924         166119.60
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               17.90         13.20         13.80         13.60         13.50         13.50         13.80             -0.30            7             9000          121700.00
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         32.00         23.70         25.20         25.60         25.20         25.20         25.20             0.00             89            19400         490574.00
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            15.50         8.90          11.40         11.40         11.30         11.40         11.40             0.00             46            51611         584147.50
SAMATALETH         SAMATA LEATHER COMPLEX LTD             30.90         25.10         28.00         28.00         28.00         28.00         28.00             0.00             0             0             0.00
SAMORITA           SAMORITA HOSPITAL LIMITED              82.00         67.10         71.80         72.70         71.00         71.90         71.80             0.10             9             1750          125510.00
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         41.70         33.00         35.70         36.90         35.90         36.70         35.70             1.00             7             1300          47420.00
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           64.70         35.70         41.50         42.30         41.60         41.80         41.50             0.30             78            26860         1124997.80
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         12.00         7.50          11.00         11.80         11.80         11.80         11.00             0.80             1             4000          47200.00
SEMLLECMF          SEML LECTURE EQUITY MANAGEMENT FUND    13.60         8.00          13.00         10.70         10.70         10.70         13.00             -2.30            0             0             0.00
SHAHJABANK         SHAHJALAL ISLAMI BANK LTD.             13.40         10.50         11.40         11.50         11.30         11.50         11.40             0.10             19            10816         123877.40
SHASHADNIM         SHASHA DENIMS LTD.                     42.20         33.30         35.50         35.40         35.00         35.00         35.50             -0.50            32            28220         989790.00
SHURWID            SHURWID INDUSTRIES LTD.                22.00         9.00          10.20         10.30         10.20         10.30         10.20             0.10             6             2545          26049.00
SIBL               SOCIAL ISLAMI BANK LIMITED             15.30         11.30         13.40         13.90         13.50         13.90         13.40             0.50             28            16447         223827.40
SIMTEX             SIMTEX INDUSTRIES LTD.                 23.40         17.50         21.60         21.70         21.40         21.60         21.60             0.00             33            18705         402797.00
SINGERBD           SINGER BANGLADESH LIMITED              191.90        139.00        151.60        153.80        151.60        153.00        151.60            1.40             47            6577          1005898.00
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          42.50         26.30         29.80         30.00         29.50         29.70         29.80             -0.10            21            8425          250726.30
SONARBAINS         SONAR BANGLA INSURANCE LTD.            16.40         11.70         12.80         12.80         12.80         12.80         12.80             0.00             0             0             0.00
SONARGAON          SONARGAON TEXTILES LIMITED             13.00         7.00          8.20          7.90          7.90          7.90          8.20              -0.30            1             1000          7900.00
SOUTHEASTB         SOUTHEAST BANK LIMITED                 17.80         13.40         16.10         16.30         16.00         16.30         16.10             0.20             21            20199         325940.10
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            12.00         8.10          8.90          9.20          8.90          9.10          8.90              0.20             30            4923          44745.70
SPCL               SHAHJIBAZAR POWER CO. LTD.             154.80        87.00         152.70        154.80        150.70        151.60        152.70            -1.10            64            15938         2433337.70
SPPCL              SUMMIT PURBANCHOL POWER COMPANY LTD.   61.00         39.00         40.40         40.40         39.20         40.00         40.40             -0.40            19            11288         450695.90
SQUARETEXT         SQUARE TEXTILES LIMITED                77.00         69.00         70.20         70.10         70.00         70.00         70.20             -0.20            3             630           44113.00
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         274.00        245.00        267.00        268.90        265.50        267.40        267.00            0.40             61            7725          2060015.70
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         11.10         11.30         11.30         11.30         11.10             0.20             1             80            904.00
STANDBANKL         STANDARD BANK LIMITED                  10.20         7.80          8.50          8.50          8.40          8.40          8.50              -0.10            11            25218         213181.90
SUMITPOWER         SUMMIT POWER LIMITED                   43.80         31.60         34.00         34.00         32.80         32.90         33.10             -0.20            35            39172         1292765.80
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      38.50         25.10         28.20         29.80         28.90         29.70         28.20             1.50             8             10192         302882.80
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          20.00         12.50         13.40         13.40         13.40         13.40         13.40             0.00             0             0             0.00
TALLUSPIN          TALLU SPINNING MILLS LIMITED           26.90         14.20         14.50         14.50         14.30         14.40         14.50             -0.10            9             9200          132200.00
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         51.70         41.80         48.60         49.10         48.20         48.90         48.60             0.30             119           53933         2627214.20
TOSRIFA            TOSRIFA INDUSTRIES LIMITED             26.20         12.70         22.00         23.90         21.30         21.80         22.00             -0.20            79            541269        12799018.10
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.50          4.20          5.50          5.40          5.40          5.40          5.50              -0.10            13            41051         221675.40
TRUSTBANK          TRUST BANK LIMITED                     24.40         15.10         19.80         20.30         19.80         20.20         19.80             0.40             25            23053         464064.90
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     14.10         9.30          10.00         10.00         9.90          10.00         10.00             0.00             9             6905          68909.50
UCB                UNITED COMMERCIAL BANK LTD.            22.30         15.10         17.00         17.00         16.90         17.00         17.00             0.00             40            29105         493252.50
UNIONCAP           UNION CAPITAL LIMITED                  17.30         10.20         11.60         12.00         11.70         12.00         11.60             0.40             33            41359         487902.60
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            54.80         41.00         45.80         45.90         45.50         45.60         45.80             -0.20            23            10520         480940.50
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               8.20          4.40          6.40          6.40          6.30          6.30          6.40              -0.10            244           834314        5262393.00
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 175.30        140.20        151.60        152.20        149.10        149.80        151.60            -1.80            66            8993          1351186.00
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         20.80         21.50         21.00         21.50         20.80             0.70             48            37197         793547.10
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         65.00         44.10         52.00         53.00         52.00         53.00         52.00             1.00             6             1178          62018.00
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        135.10        135.10        135.10        135.10        135.10            0.00             0             0             0.00
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           28.90         20.70         24.60         24.80         23.60         23.70         24.60             -0.90            53            19335         464617.00
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   26.50         15.70         16.10         16.00         15.70         15.80         16.10             -0.30            40            35598         563351.90
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               24.50         16.10         19.50         19.30         19.10         19.20         19.50             -0.30            8             9300          178430.00

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

Leave a Reply

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

*

%d bloggers like this: