Home | Breaking News | Chittagong Stock Exchange Limited MARKET SUMMARY

Chittagong Stock Exchange Limited MARKET SUMMARY

Date: 25 Jul 2016
 CASPI (CSE All Share Price Index)    : 13994.4942       Issues Traded           : 251
Change in Index (Value)              :    0.7600        Issues Gained           : 83
Change in Index (%)                  :    0.0054        Issues Incurred Loss    : 110
CSE-30 Index                         : 12884.1336       Issues Remained Unchange: 58
Change in Index (%)                  :    -0.0106   
Change in Index (Value)              :    -1.3702   
CSCX (CSE Selective Categories Index): 8518.0461 
Change in Index (%)                  :    0.0017    
Change in Index (Value)              :    0.1407    
CSE 50 (Benchmark Index)       : 1045.8927 
Change in Index (%)                  :    0.0727    
Change in Index (Value)              :    0.7601    
CSI (CSE SHARIAH Index)              : 991.9549  
Change in Index (%)                  :    0.0409    
Change in Index (Value)              :    0.4060    
Turnover in Value in Taka      : 198,048,507.40
Turnover in Volume             : 6203024
Contract Numbers               : 9899
Issued Capital in Taka         : 569,846,024,460.00
Closing Market Capital in Taka : 2,552,786,049,180.40
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        5.00         5.10           -0.10        16617            23             83815.60
21017    1STPRIMFMF PRIME FINANCE 1ST MUTUAL FUND       8.60         8.70           -0.10        2000             1              17200.00
21008    8THICB 8TH ICB MUTUAL FUND                     68.10        70.00          -1.90        292              1              19885.20
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               22.70        22.70          0.00         4100             11             93640.00
21038    ABB1STMFAB BANK 1ST MUTUAL FUND                5.50         5.70           -0.20        1000             1              5500.00
22002    ABBANK AB BANK LIMITED                         16.00        16.00          0.00         148231           97             2362473.80
13003    ACI ADVANCED CHEMICAL INDUSTRIES               455.50       458.10         -2.60        262              9              119598.70
13021    ACIFORMULA ACI FORMULATIONS LIMITED            167.00       168.90         -1.90        6856             44             1148426.30
13031    ACMELABACME LABORATORIES LTD.                  118.70       118.20         0.50         137659           741            16392495.30
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          47.30        47.40          -0.10        9602             19             453699.40
13029    AFCAGROAFC AGRO BIOTECH LTD.                   58.00        57.80          0.20         2400             7              140990.00
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            48.70        48.30          0.40         4331             13             210680.40
24006    AGNISYSL AGNI SYSTEMS LIMITED                  18.10        18.10          0.00         29843            18             542982.30
21032    AIBL1STIMF AIBL 1ST ISLAMIC MUTUAL FUND        6.70         7.10           -0.40        50               1              335.00
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           13.50        13.40          0.10         56000            22             756523.50
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               18.40        18.60          -0.20        26031            27             480775.40
32021    AMANFEEDAMAN FEED LIMITED                      79.50        80.40          -0.90        4293             25             342648.00
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         328.40       316.50         11.90        1286             19             422275.60
14005    AMCL(PRAN) AGRICULTURAL MARKETING CO LTD       208.10       210.00         -1.90        2308             14             483525.20
12025    ANLIMAYARN ANLIMA YARN DYEING LIMITED          32.80        32.80          0.00         1200             2              39380.00
16003    ANWARGALV ANWAR GALVANIZING LIMITED            67.00        66.20          0.80         3495             14             240204.00
14001    APEXFOODS APEX FOODS LIMITED                   123.90       125.10         -1.20        3335             19             413275.00
17002    APEXFOOTAPEX FOOTWEAR LIMITED                  352.90       335.00         17.90        175              1              61757.50
12004    APEXSPINN APEX SPINNING & KNITTING MILLS       94.60        96.70          -2.10        802              3              75896.00
17001    APEXTANRY APEX TANNERY LIMITED                 156.30       155.60         0.70         7250             40             1130996.40
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        15.50        15.60          -0.10        55395            58             862460.70
32002    ARAMIT ARAMIT LIMITED                          439.90       448.60         -8.70        80               3              34545.90
15005    ARAMITCEM ARAMIT CEMENT LIMITED                31.20        31.60          -0.40        35316            50             1100264.50
12044    ARGONDENIMARGON DENIMS LIMITED                 23.10        23.00          0.10         5871             12             135583.00
11035    ASIAINS ASIA INSURANCE LIMITED                 12.50        12.80          -0.30        842              2              10530.20
11022    ASIAPACINS ASIA PACIFIC GEN INS CO LTD         13.10        12.90          0.20         50               1              655.00
21044    ATCSLGFASIAN TIGER SANDHANI LIFE GROWTH FUND   9.30         9.20           0.10         36               4              334.80
14018    BANGAS BANGAS LIMITED                          171.40       172.00         -0.60        1122             10             192373.10
22022    BANKASIA BANK ASIA LIMITED                     16.00        16.10          -0.10        8688             9              138190.40
20011    BARKAPOWERBARAKA POWER LIMITED                 28.00        28.10          -0.10        10592            23             295995.30
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       15.30        15.30          0.00         1120             1              17136.00
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            37.80        38.30          -0.50        46120            81             1740023.30
24004    BDCOM BDCOM ONLINE LIMITED                     25.00        24.00          1.00         24422            22             606520.20
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       12.80        12.70          0.10         35701            22             449751.80
16013    BDLAMPS BANGLADESH LAMPS LIMITED               187.50       186.00         1.50         2000             12             375000.00
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               23.20        23.60          -0.40        154606           224            3641055.80
16017    BDWELDING BD WELDING ELECTRODES LIMITED        9.90         9.80           0.10         550              2              5445.00
14021    BEACHHATCH BEACH HATCHERY  LTD.                10.10        10.00          0.10         22166            15             224776.60
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         16.80        16.80          0.00         29795            43             501894.70
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    46.90        46.00          0.90         5109             14             238579.90
32003    BEXIMCO BEXIMCO LIMITED                        23.80        23.80          0.00         136495           179            3249050.20
11010    BGIC BD GENERAL INSURANCE COMPANY              14.50        14.40          0.10         995              5              14406.50
25011    BIFC BD INDUSTRIAL FINANCE CO. LTD             7.80         7.80           0.00         855              2              6669.00
11039    BNICLBANGLADESH NATIONAL INSURANCE COMPANY LIM 13.40        14.00          -0.60        98197            113            1330957.40
22029    BRACBANK BRAC BANK LIMITED                     56.70        57.30          -0.60        5463             15             308965.20
32004    BSC BD SHIPPING CORPORATION LTD                347.50       354.40         -6.90        1862             83             653694.90
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       108.90       108.00         0.90         17859            97             1938990.30
16032    BSRMLTDBANGLADESH STEEL RE-ROLLING MILLS LTD.  162.70       167.40         -4.70        104438           462            17229479.70
16022    BSRMSTEEL BSRM STEELS LIMITED                  96.30        94.50          1.80         66443            218            6377806.30
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           86.60        85.50          1.10         37638            89             3239833.80
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             6.10         6.10           0.00         10628            16             65045.80
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         16.30        16.50          -0.20        24130            44             394448.00
22006    CITYBANK THE CITY BANK LIMITED                 23.80        24.60          -0.80        127698           67             3048138.50
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      11.40        11.10          0.30         2000             1              22800.00
12053    CNATEXC & A TEXTILES LTD.                      8.20         8.20           0.00         43480            28             357297.90
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            83.00        83.10          -0.10        4541             31             375371.60
11029    CONTININS CONTINENTAL INSURANCE LIMITED        11.30        11.50          -0.20        848              2              9582.40
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           257.60       262.40         -4.80        2212             45             571504.30
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        9.10         9.20           -0.10        73196            48             666236.70
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          22.10        22.20          -0.10        4562             9              100920.20
25018    DBH DELTA BRAC HOUSING FIN. CORP.              114.10       113.40         0.70         36263            192            4140969.20
21023    DBH1STMF DBH FIRST MUTUAL FUND                 5.60         5.80           -0.20        2000             1              11200.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         95.60        96.10          -0.50        1327             18             126964.60
12023    DELTASPINN DELTA SPINNERS LIMITED              7.90         7.90           0.00         54990            48             433536.10
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          10.60        10.60          0.00         17302            35             183893.60
22014    DHAKABANK DHAKA BANK LIMITED                   15.50        15.40          0.10         1178             9              18130.60
11038    DHAKAINS DHAKA INSURANCE LIMITED               15.30        15.50          -0.20        5                1              76.50
20019    DOREENPWRDOREEN POWER GENERATIONS AND SYSTEMS  60.60        61.20          -0.60        46189            143            2811907.00
12059    DSSLDRAGON SWEATER & SPINNING LTD.             10.90        11.10          -0.20        93537            92             1024109.00
22017    DUTCHBANGL DUTCH-BANGLA BANK LIMITED           105.00       109.90         -4.90        1005             3              105575.00
11015    EASTLAND EASTLAND INSURANCE COMPANY LTD        16.60        16.60          0.00         266              1              4415.60
21018    EBL1STMF EBL FIRST MUTUAL FUND                 5.20         5.20           0.00         6881             7              35791.20
16015    ECABLES EASTERN CABLES LIMITED                 184.40       170.80         13.60        9339             105            1651859.90
18002    EHL EASTERN HOUSING LIMITED                    34.70        34.50          0.20         321              3              11050.40
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          42.20        40.90          1.30         50146            136            2065025.00
12043    ENVOYTEXENVOY TEXTILES LIMITED                 34.00        33.90          0.10         3010             5              102239.00
12060    ETLEVINCE TEXTILES LIMITED                     17.10        17.70          -0.60        218757           258            3760491.70
21043    EXIM1STMFEXIM BANK 1ST MUTUAL FUND             7.10         6.50           0.60         4915             3              34896.50
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          8.10         8.10           0.00         177347           54             1437517.80
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   8.40         8.40           0.00         30370            39             255097.00
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            26.80        26.80          0.00         17074            45             458403.40
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    8.60         8.80           -0.20        10025            9              86540.00
10005    FAREASTLIF FAREAST ISLAMI LIFE INSURANCE       65.20        66.00          -0.80        234              5              14796.30
25017    FASFIN FAS FINANCE & INVESTMENT LTD            8.60         8.80           -0.20        1707             3              14780.20
21040    FBFIFFIRST BANGLADESH FIXED INCOME FUND        8.90         8.10           0.80         1                1              8.90
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       8.70         8.60           0.10         2396             11             20573.30
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 22.50        22.10          0.40         1880             5              41850.10
14022    FINEFOODS FINE FOODS LIMITED                   8.70         8.70           0.00         6600             5              57920.00
25004    FIRSTFINFIRST FINANCE LIMITED                  6.50         6.50           0.00         3668             3              23842.00
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      8.20         8.40           -0.20        18528            24             153679.80
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         15.40        15.50          -0.10        23561            36             362685.60
14017    FUWANGFOOD FU-WANG FOODS LIMITED               13.30        13.50          -0.20        8980             16             119574.00
20014    GBBPOWERGBB POWER LTD.                         13.90        14.00          -0.10        24950            23             347080.00
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           7.10         7.10           0.00         42244            47             300121.80
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       26.90        26.50          0.40         5958             15             160034.10
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             36.70        37.10          -0.40        4550             9              167100.00
16021    GOLDENSON GOLDEN SON LIMITED                   23.00        23.10          -0.10        19381            29             446174.30
26001    GP GRAMEENPHONE LIMITED                        270.30       265.20         5.10         18169            138            4880892.40
16024    GPHISPATGPH ISPAT LTD.                         28.10        28.30          -0.20        97933            117            2751876.30
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       63.90        62.70          1.20         1121             14             71533.40
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          11.10        11.10          0.00         14244            6              157615.70
21028    GREENDELMF GREEN DELTA MUTUAL FUND             5.40         5.30           0.10         4500             9              23850.00
11003    GREENDELT GREEN DELTA INSURANCE COMPANY        44.90        44.50          0.40         1183             7              52919.10
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    13.30        13.30          0.00         10425            8              138461.90
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      47.50        45.20          2.30         44164            117            2082938.00
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      530.50       534.70         -4.20        740              8              392600.00
12052    HFLHAMID FABRICS LTD.                          16.30        16.60          -0.30        21392            30             350157.90
12024    HRTEX H.R.TEXTILE MILLS LIMITED                21.50        20.90          0.60         37               1              795.50
40001    IBBLPBOND IBBL MUDARABA PERPETUAL BOND         965.00       960.00         5.00         10               2              9625.00
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           236.10       235.10         1.00         1175             3              277472.50
25001    ICB INVESTMENT CORP OF BANGLADESH              105.00       106.90         -1.90        1120             7              117611.00
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         4.80         4.80           0.00         7150             7              34170.00
21019    ICBAMCL2ND ICB AMCL SECOND MUTUAL FUND         5.10         5.10           0.00         3000             2              15300.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             6.40         6.40           0.00         1500             3              9600.00
21042    ICBSONALI1ICB AMCL SONALI BANK LIMITED 1ST MUT 6.20         6.20           0.00         1000             3              6200.00
16031    IFADAUTOSIFAD AUTOS LIMITED                    82.90        80.50          2.40         14778            77             1209463.00
22010    IFIC INTL FINANCE INV & COMM BANK              16.20        16.10          0.10         6546             11             105887.20
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            4.80         4.80           0.00         192              3              907.30
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          6.60         7.00           -0.40        75               1              495.00
25015    ILFSL INT'L LEASING & FINANCIAL SERV           7.90         7.90           0.00         15200            14             119560.00
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          9.70         9.90           -0.20        2140             4              20830.00
24005    INTECH INTECH LIMITED                          11.20        11.20          0.00         12616            23             141574.90
25012    IPDC IPDC OF BANGLADESH LIMITED                28.40        28.00          0.40         61401            97             1744076.20
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      32.20        32.50          -0.30        162571           227            5203274.60
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      12.70        12.70          0.00         9778             14             124420.60
11036    ISLAMIINS ISLAMI INSURANCE BANGLADESH LT       13.80        13.90          -0.10        1026             3              14116.20
24003    ISNLTD INFORMATION SERVICES NETWORK L          12.60        12.40          0.20         142              1              1789.20
24009    ITCIT CONSULTANTS LIMITED                      49.60        48.30          1.30         30233            122            1495977.20
22028    JAMUNABANK JAMUNA BANK LIMITED                 12.20        12.00          0.20         6901             18             82976.00
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           186.20       189.90         -3.70        3852             18             719495.00
11005    JANATAINS JANATA INSURANCE COMPANY LTD         9.50         9.90           -0.40        6                1              57.00
16014    KAY&QUE KAY & QUE (BANGLADESH) LTD             21.00        22.60          -1.60        500              1              10500.00
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  25.80        26.40          -0.60        43232            35             1126198.00
16034    KDSALTDKDS ACCESSORIES LTD.                    58.80        59.10          -0.30        15101            40             885823.20
13017    KEYACOSMET KEYA COSMETICS LIMITED              11.60        11.60          0.00         128813           101            1498855.20
13011    KOHINOOR KOHINOOR CHEMICAL CO (BD) LTD         352.10       375.00         -22.90       101              3              35563.10
20010    KPCL KHULNA POWER COMPANY LIMITED              62.60        62.30          0.30         7374             30             462106.70
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           9.20         9.20           0.00         15628            11             142305.00
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        74.80        76.00          -1.20        65711            146            4957311.60
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         28.90        28.80          0.10         32351            36             934210.20
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             28.80        29.00          -0.20        30822            62             892574.60
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      7.00         7.00           0.00         11533            14             80953.70
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            15.80        16.10          -0.30        12685            21             200913.50
15003    MEGHNACEM MEGHNA CEMENT MILLS LIMITED          90.00        91.90          -1.90        412              4              37064.00
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       52.70        50.90          1.80         532              4              27796.00
22023    MERCANBANK MERCANTILE BANK LIMITED             10.50        10.50          0.00         18111            17             188764.20
12035    METROSPIN METRO SPINNING LIMITED               7.80         7.80           0.00         500              1              3900.00
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      17.00        17.10          -0.10        11539            28             196239.90
15010    MICEMENT M.I. CEMENT FACTORY LTD.              74.10        75.00          -0.90        1313             11             97278.90
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          28.10        28.80          -0.70        9800             20             275650.00
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          58.50        56.80          1.70         22890            63             1334010.90
20012    MJLBD MJL BANGLADESH LIMITED                   104.90       104.90         0.00         19054            103            1988228.20
23001    MONNOCERA MONNO CERAMIC INDUSTRIES LTD         38.00        37.90          0.10         100              1              3800.00
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            180.20       180.80         -0.60        3440             35             620975.50
22018    MTBMUTUAL TRUST BANK LIMITED                   17.60        17.70          -0.10        1400             3              24770.00
16023    NAVANACNG NAVANA CNG LIMITED                   45.90        46.10          -0.20        3301             18             151130.00
22003    NBL NATIONAL BANK LIMITED                      9.20         9.20           0.00         484834           267            4409338.90
22016    NCCBANK N C C BANK LIMITED                     9.10         9.10           0.00         84415            35             769320.30
32020    NFMLNATIONAL FEED MILL LTD.                    21.00        21.50          -0.50        136049           156            2882417.00
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           33.10        34.10          -1.00        130              1              4303.00
32005    NPOLYMAR NATIONAL POLYMER IND LTD              90.00        87.30          2.70         13759            18             1218846.70
16033    OALOLYMPIC ACCESSORIES LTD.                    24.30        24.50          -0.20        100207           166            2442163.80
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             344.00       340.20         3.80         950              8              326994.00
22021    ONEBANKLTD ONE BANK LIMITED                    13.20        13.10          0.10         24650            30             324134.90
13008    ORIONINFU ORION INFUSION LIMITED               72.40        71.00          1.40         2599             15             187820.50
13027    ORIONPHARMORION PHARMA LTD.                    37.20        37.00          0.20         25340            60             938307.00
20002    PADMAOIL PADMA OIL COMPANY LIMITED             186.70       190.60         -3.90        5526             44             1039336.10
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          15.30        15.30          0.00         11703            27             179089.20
11002    PEOPLESINS PEOPLES INSURANCE COMPANY LTD.      13.90        13.80          0.10         15               1              208.50
25016    PHOENIXFIN PHOENIX FINANCE & INVESTMENTS       18.00        18.10          -0.10        2045             4              36405.50
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.70         4.70           0.00         7274             20             34349.80
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           8.50         8.50           0.00         15841            16             134648.50
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.70         4.70           0.00         7909             22             37160.30
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        57.20        57.00          0.20         7400             13             422590.00
10008    PRAGATILIF PRAGATI LIFE INSURANCE LTD.         132.00       135.90         -3.90        25               2              3252.50
22031    PREMIERBAN THE PREMIER BANK LIMITED            7.00         7.00           0.00         25290            25             178225.70
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         93.10        90.10          3.00         4350             23             402418.00
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       8.10         8.10           0.00         35300            41             285340.00
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          5.00         5.00           0.00         500              2              2510.00
22013    PRIMEBANK PRIME BANK LIMITED                   16.30        15.90          0.40         2098             7              34135.20
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        8.10         8.00           0.10         10034            7              80504.00
11016    PRIMEINSUR PRIME INSURANCE COMPANY LTD         13.30        13.30          0.00         603              2              8019.90
10009    PRIMELIFE PRIME ISLAMI LIFE INSURANCE          61.00        62.10          -1.10        9409             10             574007.00
11037    PROVATIINS PROVATI INSURANCE CO. LTD           11.30        11.60          -0.30        105              1              1186.50
12046    PTLPARAMOUNT TEXTILE LIMITED                   16.40        16.80          -0.40        4028             9              66599.20
22007    PUBALIBANK PUBALI BANK LIMITED                 19.00        19.30          -0.30        10968            25             208661.20
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             85.10        86.10          -1.00        10165            44             867375.00
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         54.60        54.20          0.40         4126             19             225354.00
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           59.00        59.10          -0.10        6612             24             389712.20
16016    RANFOUNDRY RANGPUR FOUNDRY LTD                 104.20       103.10         1.10         5715             32             596810.20
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       12.10        12.20          -0.10        640              7              7713.90
12058    REGENTTEXREGENT TEXTILE MILLS LTD.             12.20        12.30          -0.10        56323            54             693538.90
11033    REPUBLIC REPUBLIC INSURANCE COMPANY LTD        11.70        11.40          0.30         413              1              4832.10
12038    RNSPIN R. N. SPINNING MILLS LIMITED            19.10        18.90          0.20         24775            32             469646.50
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  42.30        42.50          -0.20        9260             27             392015.30
11001    RUPALIINS RUPALI INSURANCE COMPANY LTD         12.90        13.20          -0.30        605              1              7804.50
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      33.50        33.70          -0.20        440              1              14740.00
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            11.40        11.60          -0.20        1660             4              18984.00
18010    SAIFPOWERSAIF POWERTEC LIMITED                 46.90        46.50          0.40         52973            109            2494464.90
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              12.90        12.90          0.00         2625             8              33632.50
12030    SAIHAMTEX SAIHAM TEXTILE MILLS LTD             13.40        13.30          0.10         200              1              2680.00
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       25.00        24.70          0.30         6045             21             150868.50
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          11.20        11.20          0.00         29131            35             325576.00
18004    SAMORITA SAMORITA HOSPITAL LIMITED             73.00        74.10          -1.10        2536             11             184848.00
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      36.00        36.00          0.00         486              2              17336.00
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           40.70        40.90          -0.20        13334            23             547751.30
21034    SEBL1STMF SOUTHEAST BANK 1ST MUTUAL FUND       11.20        11.20          0.00         1400             7              15680.00
21045    SEMLLECMFSEML LECTURE EQUITY MANAGEMENT FUND   9.80         9.90           -0.10        350              1              3430.00
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          11.20        11.20          0.00         10853            17             121674.70
12054    SHASHADNIMSHASHA DENIMS LTD.                   36.00        36.90          -0.90        8290             20             299177.00
16028    SHURWIDSHURWID INDUSTRIES LTD.                 10.20        9.80           0.40         625              3              6365.00
22027    SIBL SOCIAL ISLAMI BANK LIMITED                14.30        14.10          0.20         100211           85             1423375.20
12057    SIMTEXSIMTEX INDUSTRIES LTD.                   22.00        21.90          0.10         4190             11             91961.00
16019    SINGERBD SINGER BANGLADESH LIMITED             160.90       157.60         3.30         23805            230            3826075.90
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       30.00        30.30          -0.30        2500             5              75050.00
12022    SONARGAON SONARGAON TEXTILES LIMITED           7.50         7.60           -0.10        4500             4              33750.00
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              16.20        16.30          -0.10        26581            22             430456.00
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         9.00         8.80           0.20         1095             4              9845.50
20017    SPCLSHAHJIBAZAR POWER CO. LTD.                 154.00       153.60         0.40         20440            105            3132760.20
20015    SPPCLSUMMIT PURBANCHOL POWER COMPANY LTD.      39.00        39.00          0.00         1300             7              50625.00
12034    SQUARETEXT SQUARE TEXTILES LIMITED             70.80        70.00          0.80         11177            31             784841.70
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      264.40       264.60         -0.20        20263            47             5383046.50
23003    STANCERAM STANDARD CERAMIC INDS LIMITED        48.20        47.80          0.40         500              3              23812.00
22020    STANDBANKL STANDARD BANK LIMITED               8.60         8.60           0.00         53849            74             463068.90
20004    SUMITPOWER SUMMIT POWER LIMITED                32.10        32.20          -0.10        17565            34             563403.40
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    25.20        27.20          -2.00        5000             16             126207.00
11030    TAKAFULINS TAKAFUL ISLAMI INSURANCE LTD.       13.00        13.30          -0.30        38               1              494.00
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         13.60        13.70          -0.10        4250             12             57857.00
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        49.00        48.20          0.80         114420           204            5607305.80
12056    TOSRIFATOSRIFA INDUSTRIES LIMITED              21.30        21.90          -0.60        15669            25             336694.90
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           5.10         5.10           0.00         2205             8              11075.00
22032    TRUSTBANK TRUST BANK LIMITED                   20.40        20.70          -0.30        3009             10             61542.00
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      9.80         9.80           0.00         2055             7              20133.50
22004    UCBUNITED COMMERCIAL BANK LTD.                 16.70        16.70          0.00         81593            80             1362353.80
25013    UNIONCAP UNION CAPITAL LIMITED                 11.30        11.50          -0.20        12225            15             138192.50
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           44.00        44.00          0.00         3983             10             175052.40
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             6.10         6.00           0.10         669120           226            4046127.00
20018    UPGDCLUNITED POWER GENERATION & DISTRIBUTION C 153.10       150.60         2.50         46831            258            7121864.10
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          89.90        86.30          3.60         9971             56             892192.90
22024    UTTARABANK UTTARA BANK LIMITED                 21.50        21.20          0.30         5357             8              114983.90
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       52.40        52.20          0.20         479              3              25081.50
13015    WATACHEMWATA CHEMICALS LTD.                    141.10       149.90         -8.80        60               2              8467.00
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         23.20        23.30          -0.10        1245             9              28946.00
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 15.80        16.00          -0.20        13073            20             207983.60
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               20.20        20.20          0.00         9500             8              192027.00

------------------------------------------------------------------------------------------------------------------------------------------
 
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
10011 PADMALIFE PADMA ISLAMI LIFE INSURANCE LTD.                         22.70         22.70        22.70        40                1          908.00

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
FBFIF              8.90       8.10           0.80            9.8765
EXIM1STMF          7.10       6.50           0.60            9.2308
ECABLES            184.40     170.80         13.60           7.9625
APEXFOOT           352.90     335.00         17.90           5.3433
HAKKANIPUL         47.50      45.20          2.30            5.0885
USMANIAGL          89.90      86.30          3.60            4.1715
BDCOM              25.00      24.00          1.00            4.1667
SHURWID            10.20      9.80           0.40            4.0816
AMBEEPHA           328.40     316.50         11.90           3.7599
MEGHNALIFE         52.70      50.90          1.80            3.5363

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
SUNLIFEINS         25.20      27.20          -2.00           -7.3529
KAY&QUE            21.00      22.60          -1.60           -7.0796
KOHINOOR           352.10     375.00         -22.90          -6.1067
WATACHEM           141.10     149.90         -8.80           -5.8706
IFILISLMF1         6.60       7.00           -0.40           -5.7143
AIBL1STIMF         6.70       7.10           -0.40           -5.6338
PADMALIFE          22.70      24.00          -1.30           -5.4167
DUTCHBANGL         105.00     109.90         -4.90           -4.4586
BNICL              13.40      14.00          -0.60           -4.2857
JANATAINS          9.50       9.90           -0.40           -4.0404

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
BSRMLTD            17229479.70        104438          462
ACMELAB            16392495.30        137659          741
UPGDCL             7121864.10         46831           258
BSRMSTEEL          6377806.30         66443           218
TITASGAS           5607305.80         114420          204
SQURPHARMA         5383046.50         20263           47
ISLAMIBANK         5203274.60         162571          227
LAFSURCEML         4957311.60         65711           146
GP                 4880892.40         18169           138
NBL                4409338.90         484834          267

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
UNITEDAIR          4046127.00         669120          226
NBL                4409338.90         484834          267
ETL                3760491.70         218757          258
EXIMBANK           1437517.80         177347          54
ISLAMIBANK         5203274.60         162571          227
BDTHAI             3641055.80         154606          224
ABBANK             2362473.80         148231          97
ACMELAB            16392495.30        137659          741
BEXIMCO            3249050.20         136495          179
NFML               2882417.00         136049          156

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
ACMELAB            16392495.30        137659          741
BSRMLTD            17229479.70        104438          462
NBL                4409338.90         484834          267
ETL                3760491.70         218757          258
UPGDCL             7121864.10         46831           258
SINGERBD           3826075.90         23805           230
ISLAMIBANK         5203274.60         162571          227
UNITEDAIR          4046127.00         669120          226
BDTHAI             3641055.80         154606          224
BSRMSTEEL          6377806.30         66443           218

------------------------------------------------------------
 
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                          Date: Jul 25 2016                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
1           GENERAL INSURANCE                                  155         109593          1503634.70           30                    23            7              9               7
2           TEXTILE N CLOTHING                                 1034        848887          13214137.70          40                    41            11             19              11
3           PHARMA N CHEMICAL                                  1335        478734          32094273.00          23                    27            10             7               10
4           FOODS N ALLIED                                     264         106331          4276564.90           12                    15            5              5               5
5           CEMENT                                             273         112383          7362308.60           7                     7             1              5               1
6           ENG N ELECTRICAL                                   2017        759887          46338181.50          27                    36            12             12              12
7           LEATHR N FOOTWEAR                                  103         38247           2085328.50           5                     5             2              1               2
8           SERVICES N PROPERTY                                409         753970          7638383.20           7                     10            4              2               4
9           PAPERS N PRINTING                                  153         72092           2575943.00           4                     4             1              2               1
10          ENERGY                                             1085        331145          25755176.60          17                    21            7              7               7
11          MUTUAL FUNDS                                       137         85091           561310.30            35                    21            6              9               6
12          BANK                                               1261        1653375         23836137.30          29                    27            8              11              8
13          CERAMIC                                            68          31868           789855.30            5                     8             3              2               3
16          ICT                                                206         105918          2983404.00           7                     8             4              0               4
17          LEASING N FINANCE                                  495         295668          8622503.10           22                    18            5              8               5
18          CORPORATE BOND                                     2           10              9625.00              2                     2             1              0               1
19          LIFE INSURANCE                                     59          17493           906007.40            12                    9             1              7               1
20          TELECOMMUNICATION                                  235         36028           6819882.70           2                     4             2              0               2
30          MISCELLANEOUS                                      608         366304          10675850.60          13                    13            3              7               3

----------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                                                                         SECTOR WISE CONCENTRATION                                                                    
                                                                           Date: Jul 25 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                                               23836137.30            12.04              208800485234.10        24.29                                           .0114                                         35871.7716         -.37
CEMENT                                             7362308.60             3.72               51781038508.40         6.02                                            .0142                                         6556.1397          -1.20
CERAMIC                                            789855.30              .40                6756330112.80          .79                                             .0117                                         551.9518           -.01
ENERGY                                             25755176.60            13.00              92801015281.30         10.80                                           .0278                                         9800.2632          -.14
ENG N ELECTRICAL                                   46338181.50            23.40              55414803005.70         6.45                                            .0836                                         6045.2822          .47
FOODS N ALLIED                                     4276564.90             2.16               39867852799.60         4.64                                            .0107                                         19223.8994         .96
GENERAL INSURANCE                                  1503634.70             .76                11891840962.40         1.38                                            .0126                                         4759.8557          -.08
ICT                                                2983404.00             1.51               4071451559.20          .47                                             .0733                                         7297.4835          1.01
LEASING N FINANCE                                  8622503.10             4.35               30790640938.20         3.58                                            .0280                                         16508.6219         .11
LEATHR N FOOTWEAR                                  2085328.50             1.05               9196465996.70          1.07                                            .0227                                         6687.5147          1.73
LIFE INSURANCE                                     906007.40              .46                20465186412.70         2.38                                            .0044                                         80099.9511         -.68
MISCELLANEOUS                                      10675850.60            5.39               45911138495.80         5.34                                            .0233                                         8419.9659          -.14
MUTUAL FUNDS                                       561310.30              .28                17690587818.50         2.06                                            .0032                                         4971.2701          .13
PAPERS N PRINTING                                  2575943.00             1.30               1497343099.70          .17                                             .1720                                         740.8324           .12
PHARMA N CHEMICAL                                  32094273.00            16.21              159288605393.90        18.53                                           .0201                                         30545.0243         .12
SERVICES N PROPERTY                                7638383.20             3.86               18913406073.40         2.20                                            .0404                                         1860.8814          .34
TELECOMMUNICATION                                  6819882.70             3.44               41221907172.30         4.80                                            .0165                                         1619.4106          1.80
TEXTILE N CLOTHING                                 13214137.70            6.67               37950816679.60         4.42                                            .0348                                         1894.7850          -.08

---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
		           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          5.10          5.10          5.00          5.00          5.10              -0.10            23            16617         83815.60
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          11.90         7.30          8.70          8.60          8.60          8.60          8.70              -0.10            1             2000          17200.00
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         70.00         68.10         68.10         68.10         70.00             -1.90            1             292           19885.20
AAMRATECH          AAMRA TECHNOLOGIES LTD.                28.30         21.00         22.70         22.90         22.70         22.70         22.70             0.00             11            4100          93640.00
ABB1STMF           AB BANK 1ST MUTUAL FUND                6.00          4.50          5.70          5.50          5.50          5.50          5.70              -0.20            1             1000          5500.00
ABBANK             AB BANK LIMITED                        21.80         14.80         16.00         16.00         15.90         16.00         16.00             0.00             97            148231        2362473.80
ACI                ADVANCED CHEMICAL INDUSTRIES           600.00        431.50        458.10        460.00        455.00        455.50        458.10            -2.60            9             262           119598.70
ACIFORMULA         ACI FORMULATIONS LIMITED               198.50        147.50        168.90        170.70        166.10        167.00        168.90            -1.90            44            6856          1148426.30
ACMELAB            ACME LABORATORIES LTD.                 139.00        108.70        118.20        120.80        118.20        118.70        118.20            0.50             741           137659        16392495.30
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             59.20         45.80         47.40         47.40         47.00         47.30         47.40             -0.10            19            9602          453699.40
AFCAGRO            AFC AGRO BIOTECH LTD.                  76.00         54.00         57.80         62.00         58.00         58.00         57.80             0.20             7             2400          140990.00
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              69.30         46.50         48.30         48.90         48.40         48.70         48.30             0.40             13            4331          210680.40
AGNISYSL           AGNI SYSTEMS LIMITED                   24.80         16.00         18.10         18.70         18.00         18.10         18.10             0.00             18            29843         542982.30
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           8.30          5.60          7.10          6.70          6.70          6.70          7.10              -0.40            1             50            335.00
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             16.10         12.10         13.40         13.60         13.40         13.50         13.40             0.10             22            56000         756523.50
ALLTEX             ALLTEX INDUSTRIES LIMITED              33.40         16.80         18.60         18.60         18.40         18.40         18.60             -0.20            27            26031         480775.40
AMANFEED           AMAN FEED LIMITED                      92.00         42.00         80.40         80.50         79.00         79.50         80.40             -0.90            25            4293          342648.00
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          360.00        265.00        316.50        329.90        320.10        328.40        316.50            11.90            19            1286          422275.60
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          214.90        188.50        210.00        211.00        208.00        208.10        210.00            -1.90            14            2308          483525.20
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             34.80         20.50         32.80         32.90         32.80         32.80         32.80             0.00             2             1200          39380.00
ANWARGALV          ANWAR GALVANIZING LIMITED              95.00         60.00         66.20         69.50         67.00         67.00         66.20             0.80             14            3495          240204.00
APEXFOODS          APEX FOODS LIMITED                     151.60        101.00        125.10        124.50        123.00        123.90        125.10            -1.20            19            3335          413275.00
APEXFOOT           APEX FOOTWEAR LIMITED                  378.50        290.00        335.00        352.90        352.90        352.90        335.00            17.90            1             175           61757.50
APEXSPINN          APEX SPINNING & KNITTING MILLS         117.90        85.00         96.70         97.00         88.00         94.60         96.70             -2.10            3             802           75896.00
APEXTANRY          APEX TANNERY LIMITED                   168.00        109.10        155.60        159.70        153.00        156.30        155.60            0.70             40            7250          1130996.40
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          20.20         14.90         15.60         15.70         15.50         15.50         15.60             -0.10            58            55395         862460.70
ARAMIT             ARAMIT LIMITED                         543.00        360.30        448.60        439.90        427.00        439.90        448.60            -8.70            3             80            34545.90
ARAMITCEM          ARAMIT CEMENT LIMITED                  43.30         25.50         31.60         31.30         31.00         31.20         31.60             -0.40            50            35316         1100264.50
ARGONDENIM         ARGON DENIMS LIMITED                   28.40         21.00         23.00         24.00         23.00         23.10         23.00             0.10             12            5871          135583.00
ASIAINS            ASIA INSURANCE LIMITED                 16.30         11.80         12.80         12.60         12.50         12.50         12.80             -0.30            2             842           10530.20
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            18.30         11.50         12.90         13.10         13.10         13.10         12.90             0.20             1             50            655.00
ATCSLGF            ASIAN TIGER SANDHANI LIFE GROWTH FUND  10.10         6.50          9.20          9.30          9.30          9.30          9.20              0.10             4             36            334.80
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        172.00        172.00        171.20        171.40        172.00            -0.60            10            1122          192373.10
BANKASIA           BANK ASIA LIMITED                      18.00         13.50         16.10         16.00         15.80         16.00         16.10             -0.10            9             8688          138190.40
BARKAPOWER         BARAKA POWER LIMITED                   33.60         27.00         28.10         28.00         27.00         28.00         28.10             -0.10            23            10592         295995.30
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1430.00       1121.00       1181.30       1181.30       1181.30       1181.30       1181.30           0.00             0             0             0.00
BATBC              BRITISH AMERICAN TOBACCO BD CO         3070.00       2401.00       2679.40       2679.40       2679.40       2679.40       2679.40           0.00             0             0             0.00
BAYLEASING         BAY LEASING & INVESTMENT LTD.          23.40         14.00         15.30         15.30         15.30         15.30         15.30             0.00             1             1120          17136.00
BBS                BANGLADESH BUILDING SYSTEMS LTD.       43.30         30.30         38.30         38.70         37.30         37.80         38.30             -0.50            81            46120         1740023.30
BDAUTOCA           BANGLADESH AUTOCARS LIMITED            0.00          0.00          37.60         37.60         37.60         37.60         37.60             0.00             0             0             0.00
BDCOM              BDCOM ONLINE LIMITED                   28.50         20.40         24.00         25.00         24.10         25.00         24.00             1.00             22            24422         606520.20
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.90         10.80         12.70         12.90         12.30         12.80         12.70             0.10             22            35701         449751.80
BDLAMPS            BANGLADESH LAMPS LIMITED               280.00        160.50        186.00        188.00        186.50        187.50        186.00            1.50             12            2000          375000.00
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.50         23.00         25.90         25.90         23.00         23.20         23.60             -0.40            224           154606        3641055.80
BDWELDING          BD WELDING ELECTRODES LIMITED          23.70         8.10          9.80          9.90          9.90          9.90          9.80              0.10             2             550           5445.00
BEACHHATCH         BEACH HATCHERY  LTD.                   16.80         8.50          10.00         10.20         10.10         10.10         10.00             0.10             15            22166         224776.60
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            20.00         14.30         16.80         16.90         16.50         16.80         16.80             0.00             43            29795         501894.70
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     57.00         44.20         46.00         47.00         46.10         46.90         46.00             0.90             14            5109          238579.90
BERGERPBL          BERGER PAINTS BANGLADESH LTD           2300.00       1810.00       2200.00       2200.00       2200.00       2200.00       2200.00           0.00             0             0             0.00
BEXIMCO            BEXIMCO LIMITED                        32.40         22.80         24.10         24.10         23.70         23.80         23.80             0.00             179           136495        3249050.20
BGIC               BD GENERAL INSURANCE COMPANY           18.50         13.00         14.40         14.50         14.40         14.50         14.40             0.10             5             995           14406.50
BIFC               BD INDUSTRIAL FINANCE CO. LTD          12.50         7.20          7.80          7.80          7.80          7.80          7.80              0.00             2             855           6669.00
BNICL              BANGLADESH NATIONAL INSURANCE COMPANY  38.00         11.10         14.00         14.00         13.40         13.40         14.00             -0.60            113           98197         1330957.40
BRACBANK           BRAC BANK LIMITED                      58.70         40.00         57.30         57.00         56.10         56.70         57.30             -0.60            15            5463          308965.20
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        354.40        354.90        346.00        347.50        354.40            -6.90            83            1862          653694.90
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    118.00        98.00         108.00        109.10        108.00        108.90        108.00            0.90             97            17859         1938990.30
BSRMLTD            BANGLADESH STEEL RE-ROLLING MILLS LTD. 205.10        112.60        167.40        169.00        161.80        162.70        167.40            -4.70            462           104438        17229479.70
BSRMSTEEL          BSRM STEELS LIMITED                    105.00        83.00         94.50         96.90         95.30         96.30         94.50             1.80             218           66443         6377806.30
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            95.70         79.30         85.50         86.80         85.40         86.60         85.50             1.10             89            37638         3239833.80
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             8.90          6.00          6.10          6.20          6.10          6.10          6.10              0.00             16            10628         65045.80
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         16.50         16.40         16.30         16.30         16.50             -0.20            44            24130         394448.00
CITYBANK           THE CITY BANK LIMITED                  25.50         19.90         24.60         24.30         23.70         23.80         24.60             -0.80            67            127698        3048138.50
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         16.30         10.00         11.10         11.40         11.40         11.40         11.10             0.30             1             2000          22800.00
CNATEX             C & A TEXTILES LTD.                    13.10         7.90          8.20          8.30          8.20          8.20          8.20              0.00             28            43480         357297.90
CONFIDCEM          CONFIDENCE CEMENT LIMITED              92.00         70.00         83.10         83.10         82.20         83.00         83.10             -0.10            31            4541          375371.60
CONTININS          CONTINENTAL INSURANCE LIMITED          17.20         10.50         11.50         11.30         11.30         11.30         11.50             -0.20            2             848           9582.40
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         339.50        247.20        262.40        264.00        256.50        257.60        262.40            -4.80            45            2212          571504.30
DACCADYE           THE DACCA DYEING & MFC. CO. LT         20.00         8.90          9.20          9.20          9.00          9.10          9.20              -0.10            48            73196         666236.70
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             28.00         18.00         22.20         22.20         22.10         22.10         22.20             -0.10            9             4562          100920.20
DBH                DELTA BRAC HOUSING FIN. CORP.          144.00        103.00        113.40        115.40        113.00        114.10        113.40            0.70             192           36263         4140969.20
DBH1STMF           DBH FIRST MUTUAL FUND                  6.20          4.70          5.80          5.60          5.60          5.60          5.80              -0.20            1             2000          11200.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           125.50        90.00         96.10         97.00         95.50         95.60         96.10             -0.50            18            1327          126964.60
DELTASPINN         DELTA SPINNERS LIMITED                 12.10         7.40          7.90          8.00          7.80          7.90          7.90              0.00             48            54990         433536.10
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         59.00         45.00         49.10         49.10         49.10         49.10         49.10             0.00             0             0             0.00
DESHBANDHU         DESHBANDHU POLYMER LIMITED             14.20         9.90          10.60         10.70         10.50         10.60         10.60             0.00             35            17302         183893.60
DHAKABANK          DHAKA BANK LIMITED                     20.50         13.40         15.40         15.50         15.20         15.50         15.40             0.10             9             1178          18130.60
DHAKAINS           DHAKA INSURANCE LIMITED                20.60         13.00         15.50         15.30         15.30         15.30         15.50             -0.20            1             5             76.50
DOREENPWR          DOREEN POWER GENERATIONS AND SYSTEMS L 89.00         49.50         61.20         61.50         60.30         60.60         61.20             -0.60            143           46189         2811907.00
DSSL               DRAGON SWEATER & SPINNING LTD.         21.00         10.00         11.10         11.00         10.90         10.90         11.10             -0.20            92            93537         1024109.00
DULAMIACOT         DULAMIA COTTON SPINNING MILLS          0.00          0.00          10.20         10.20         10.20         10.20         10.20             0.00             0             0             0.00
DUTCHBANGL         DUTCH-BANGLA BANK LIMITED              113.80        92.00         109.90        111.00        105.00        105.00        109.90            -4.90            3             1005          105575.00
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         16.20         16.60         16.60         16.60         16.60         16.60             0.00             1             266           4415.60
EBL                EASTERN BANK LIMITED                   35.00         24.20         28.20         28.20         28.20         28.20         28.20             0.00             0             0             0.00
EBL1STMF           EBL FIRST MUTUAL FUND                  5.80          4.20          5.20          5.30          5.20          5.20          5.20              0.00             7             6881          35791.20
EBLNRBMF           EBL NRB MUTUAL FUND                    5.80          4.20          5.30          5.30          5.30          5.30          5.30              0.00             0             0             0.00
ECABLES            EASTERN CABLES LIMITED                 188.00        100.00        170.80        184.90        158.00        184.40        170.80            13.60            105           9339          1651859.90
EHL                EASTERN HOUSING LIMITED                42.10         31.20         34.50         34.70         34.40         34.70         34.50             0.20             3             321           11050.40
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            80.20         40.40         40.90         42.70         40.40         42.20         40.90             1.30             136           50146         2065025.00
ENVOYTEX           ENVOY TEXTILES LIMITED                 46.30         32.00         33.90         34.00         33.90         34.00         33.90             0.10             5             3010          102239.00
ETL                EVINCE TEXTILES LIMITED                25.00         16.20         17.70         17.70         16.90         17.10         17.70             -0.60            258           218757        3760491.70
EXIM1STMF          EXIM BANK 1ST MUTUAL FUND              7.20          4.50          6.50          7.10          7.10          7.10          6.50              0.60             3             4915          34896.50
EXIMBANK           EXPORT IMPORT BANK OF BD LTD           9.20          7.50          8.10          8.20          8.10          8.10          8.10              0.00             54            177347        1437517.80
FAMILYTEX          FAMILYTEX (BD) LTD.                    12.50         8.00          8.40          8.40          8.30          8.40          8.40              0.00             39            30370         255097.00
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           33.70         22.10         26.80         27.00         26.70         26.80         26.80             0.00             45            17074         458403.40
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      11.90         7.70          8.80          8.70          8.60          8.60          8.80              -0.20            9             10025         86540.00
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          81.50         56.70         66.00         67.00         63.10         65.20         66.00             -0.80            5             234           14796.30
FASFIN             FAS FINANCE & INVESTMENT LTD           13.40         8.00          8.80          8.70          8.60          8.60          8.80              -0.20            3             1707          14780.20
FBFIF              FIRST BANGLADESH FIXED INCOME FUND     8.90          5.30          8.10          8.90          8.90          8.90          8.10              0.80             1             1             8.90
FEDERALINS         FEDERAL INSURANCE COMPANY LTD          13.30         8.10          8.60          8.90          8.50          8.70          8.60              0.10             11            2396          20573.30
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  26.80         16.10         22.10         22.50         22.00         22.50         22.10             0.40             5             1880          41850.10
FINEFOODS          FINE FOODS LIMITED                     9.30          7.00          8.70          8.80          8.70          8.70          8.70              0.00             5             6600          57920.00
FIRSTFIN           FIRST FINANCE LIMITED                  12.80         6.00          6.50          6.50          6.50          6.50          6.50              0.00             3             3668          23842.00
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         9.20          7.80          8.40          8.40          8.20          8.20          8.40              -0.20            24            18528         153679.80
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           19.50         11.20         15.50         15.50         15.30         15.40         15.50             -0.10            36            23561         362685.60
FUWANGFOOD         FU-WANG FOODS LIMITED                  17.30         12.00         13.50         13.50         13.30         13.30         13.50             -0.20            16            8980          119574.00
GBBPOWER           GBB POWER LTD.                         19.20         13.80         14.00         14.00         13.90         13.90         14.00             -0.10            23            24950         347080.00
GENNEXT            GENERATION NEXT FASHIONS LTD.          11.00         7.00          7.10          7.20          7.00          7.10          7.10              0.00             47            42244         300121.80
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    31.10         22.70         26.50         27.00         26.70         26.90         26.50             0.40             15            5958          160034.10
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         45.60         33.50         37.10         37.00         36.50         36.70         37.10             -0.40            9             4550          167100.00
GOLDENSON          GOLDEN SON LIMITED                     32.80         21.00         23.10         23.10         23.00         23.00         23.10             -0.10            29            19381         446174.30
GP                 GRAMEENPHONE LIMITED                   273.00        226.00        265.20        271.70        265.10        270.30        265.20            5.10             138           18169         4880892.40
GPHISPAT           GPH ISPAT LTD.                         59.00         26.30         28.30         28.30         28.00         28.10         28.30             -0.20            117           97933         2751876.30
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         86.00         53.10         62.70         64.50         63.40         63.90         62.70             1.20             14            1121          71533.40
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            11.80         9.40          11.10         11.20         11.00         11.10         11.10             0.00             6             14244         157615.70
GREENDELMF         GREEN DELTA MUTUAL FUND                6.10          4.20          5.30          5.40          5.10          5.40          5.30              0.10             9             4500          23850.00
GREENDELT          GREEN DELTA INSURANCE COMPANY          56.90         40.20         44.50         45.20         44.10         44.90         44.50             0.40             7             1183          52919.10
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      16.60         11.00         13.30         13.30         13.20         13.30         13.30             0.00             8             10425         138461.90
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         64.90         38.20         45.20         48.00         44.00         47.50         45.20             2.30             117           44164         2082938.00
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         617.00        480.30        534.70        535.00        529.00        530.50        534.70            -4.20            8             740           392600.00
HFL                HAMID FABRICS LTD.                     21.90         13.00         16.60         16.50         16.30         16.30         16.60             -0.30            30            21392         350157.90
HRTEX              H.R.TEXTILE MILLS LIMITED              25.90         17.00         20.90         21.50         21.50         21.50         20.90             0.60             1             37            795.50
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            34.20         27.10         30.00         30.00         30.00         30.00         30.00             0.00             0             0             0.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           1000.00       900.00        960.00        965.00        960.00        965.00        960.00            5.00             2             10            9625.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           248.00        136.60        235.10        237.00        230.30        236.10        235.10            1.00             3             1175          277472.50
ICB                INVESTMENT CORP OF BANGLADESH          113.00        90.00         106.90        105.10        104.70        105.00        106.90            -1.90            7             1120          117611.00
ICB1STNRB          ICB AMCL FIRST NRB MUTUAL FUND         21.80         17.50         18.10         18.10         18.10         18.10         18.10             0.00             0             0             0.00
ICB2NDNRB          ICB AMCL 2ND NRB MUTUA FUND            8.40          7.00          7.50          7.50          7.50          7.50          7.50              0.00             0             0             0.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           5.00          4.10          4.80          4.80          4.70          4.80          4.80              0.00             7             7150          34170.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            5.30          4.30          5.10          5.10          5.10          5.10          5.10              0.00             2             3000          15300.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                6.80          5.70          6.40          6.40          6.40          6.40          6.40              0.00             3             1500          9600.00
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 6.60          5.70          6.20          6.20          6.20          6.20          6.20              0.00             3             1000          6200.00
IDLC               IDLC FINANCE LIMITED                   65.30         46.80         61.50         61.50         61.50         61.50         61.50             0.00             0             0             0.00
IFADAUTOS          IFAD AUTOS LIMITED                     102.80        74.00         80.50         83.20         80.60         82.90         80.50             2.40             77            14778         1209463.00
IFIC               INTL FINANCE INV & COMM BANK           21.80         15.00         16.10         16.20         16.00         16.20         16.10             0.10             11            6546          105887.20
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              5.20          3.90          4.80          4.80          4.70          4.80          4.80              0.00             3             192           907.30
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             7.10          5.80          7.00          6.60          6.60          6.60          7.00              -0.40            1             75            495.00
ILFSL              INT'L LEASING & FINANCIAL SERV         11.70         7.20          7.90          7.90          7.80          7.90          7.90              0.00             14            15200         119560.00
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             12.30         8.90          9.90          9.90          9.70          9.70          9.90              -0.20            4             2140          20830.00
INTECH             INTECH LIMITED                         15.60         10.00         11.20         11.50         11.10         11.20         11.20             0.00             23            12616         141574.90
IPDC               IPDC OF BANGLADESH LIMITED             33.00         18.20         28.00         28.80         28.00         28.40         28.00             0.40             97            61401         1744076.20
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         34.80         20.80         32.50         32.80         31.50         32.20         32.50             -0.30            227           162571        5203274.60
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         16.90         11.70         12.70         13.50         12.50         12.70         12.70             0.00             14            9778          124420.60
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         19.60         12.60         13.90         13.80         13.70         13.80         13.90             -0.10            3             1026          14116.20
ISNLTD             INFORMATION SERVICES NETWORK L         16.00         9.50          12.40         12.60         12.60         12.60         12.40             0.20             1             142           1789.20
ITC                IT CONSULTANTS LIMITED                 83.50         32.50         48.30         50.20         48.10         49.60         48.30             1.30             122           30233         1495977.20
JAMUNABANK         JAMUNA BANK LIMITED                    13.60         11.00         12.00         12.40         11.90         12.20         12.00             0.20             18            6901          82976.00
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             205.00        140.10        189.90        187.50        185.50        186.20        189.90            -3.70            18            3852          719495.00
JANATAINS          JANATA INSURANCE COMPANY LTD           12.80         9.00          9.90          9.50          9.50          9.50          9.90              -0.40            1             6             57.00
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    172.30        145.00        155.00        155.00        155.00        155.00        155.00            0.00             0             0             0.00
KAY&QUE            KAY & QUE (BANGLADESH) LTD             29.50         16.00         22.60         21.00         21.00         21.00         22.60             -1.60            1             500           10500.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  28.60         14.20         26.40         26.50         25.80         25.80         26.40             -0.60            35            43232         1126198.00
KDSALTD            KDS ACCESSORIES LTD.                   93.50         52.80         59.10         59.00         58.00         58.80         59.10             -0.30            40            15101         885823.20
KEYACOSMET         KEYA COSMETICS LIMITED                 16.30         10.90         11.60         11.70         11.60         11.60         11.60             0.00             101           128813        1498855.20
KOHINOOR           KOHINOOR CHEMICAL CO (BD) LTD          406.00        320.00        375.00        360.00        350.10        352.10        375.00            -22.90           3             101           35563.10
KPCL               KHULNA POWER COMPANY LIMITED           80.20         61.40         62.30         63.00         62.50         62.60         62.30             0.30             30            7374          462106.70
KPPL               KHULNA PRINTING & PACKAGING LTD.       15.40         8.20          9.20          9.50          9.00          9.20          9.20              0.00             11            15628         142305.00
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           86.50         55.30         76.00         76.40         74.70         74.80         76.00             -1.20            146           65711         4957311.60
LANKABAFIN         LANKABANGLA FINANCE LIMITED            43.00         26.50         28.80         29.00         28.70         28.90         28.80             0.10             36            32351         934210.20
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                36.00         24.00         29.00         29.80         28.70         28.80         29.00             -0.20            62            30822         892574.60
LIBRAINFU          LIBRA INFUSIONS LIMITED                745.00        316.40        634.70        634.70        634.70        634.70        634.70            0.00             0             0             0.00
LINDEBD            LINDE BANGLADESH LIMITED               1500.00       1061.00       1442.40       1442.40       1442.40       1442.40       1442.40           0.00             0             0             0.00
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            6.40          4.80          6.10          6.10          6.10          6.10          6.10              0.00             0             0             0.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         10.40         6.10          7.00          7.30          7.00          7.00          7.00              0.00             14            11533         80953.70
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.00         15.00         16.10         16.20         15.70         15.80         16.10             -0.30            21            12685         200913.50
MARICO             MARICO BANGLADESH LIMITED              1454.00       1220.10       1252.30       1252.30       1252.30       1252.30       1252.30           0.00             0             0             0.00
MATINSPINN         MATIN SPINNING MILLS LTD.              42.50         37.10         38.50         38.50         38.50         38.50         38.50             0.00             0             0             0.00
MBL1STMF           MBL 1ST MUTUAL FUND                    7.20          5.10          5.70          5.70          5.70          5.70          5.70              0.00             0             0             0.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            112.90        80.00         91.90         92.00         86.10         90.00         91.90             -1.90            4             412           37064.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          68.90         48.00         50.90         52.80         50.00         52.70         50.90             1.80             4             532           27796.00
MERCANBANK         MERCANTILE BANK LIMITED                11.40         8.60          10.50         10.60         10.20         10.50         10.50             0.00             17            18111         188764.20
MERCINS            MERCANTILE INSURANCE CO.LTD.           14.40         10.00         10.50         10.50         10.50         10.50         10.50             0.00             0             0             0.00
METROSPIN          METRO SPINNING LIMITED                 9.90          6.90          7.80          7.80          7.80          7.80          7.80              0.00             1             500           3900.00
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   29.00         15.40         17.10         17.20         16.90         17.00         17.10             -0.10            28            11539         196239.90
MICEMENT           M.I. CEMENT FACTORY LTD.               85.30         70.00         75.00         74.30         73.40         74.10         75.00             -0.90            11            1313          97278.90
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         28.80         28.50         28.00         28.10         28.80             -0.70            20            9800          275650.00
MITHUNKNIT         MITHUN KNITTING AND DYEING             66.50         52.80         56.80         58.90         56.60         58.50         56.80             1.70             63            22890         1334010.90
MJLBD              MJL BANGLADESH LIMITED                 114.90        82.90         104.90        105.00        103.60        104.90        104.90            0.00             103           19054         1988228.20
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           45.20         34.10         37.90         38.00         38.00         38.00         37.90             0.10             1             100           3800.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               184.50        133.20        180.80        181.90        179.70        180.20        180.80            -0.60            35            3440          620975.50
MTB                MUTUAL TRUST BANK LIMITED              19.80         14.00         17.70         17.70         17.60         17.60         17.70             -0.10            3             1400          24770.00
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         226.00        170.00        201.40        201.40        201.40        201.40        201.40            0.00             0             0             0.00
NAVANACNG          NAVANA CNG LIMITED                     52.90         43.60         46.10         46.20         45.70         45.90         46.10             -0.20            18            3301          151130.00
NBL                NATIONAL BANK LIMITED                  10.10         7.70          9.20          9.20          9.00          9.20          9.20              0.00             267           484834        4409338.90
NCCBANK            N C C BANK LIMITED                     10.20         8.20          9.10          9.20          9.00          9.10          9.10              0.00             35            84415         769320.30
NCCBLMF1           NCCBL MUTUAL FUND-1                    6.90          4.60          6.00          6.00          6.00          6.00          6.00              0.00             0             0             0.00
NFML               NATIONAL FEED MILL LTD.                24.70         15.50         21.50         21.70         20.90         21.00         21.50             -0.50            156           136049        2882417.00
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         45.30         26.40         34.10         33.10         33.10         33.10         34.10             -1.00            1             130           4303.00
NITOLINS           NITOL INSURANCE COMPANY LTD            27.80         19.80         21.00         21.00         21.00         21.00         21.00             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         14.50         14.50         14.50         14.50         14.50             0.00             0             0             0.00
NPOLYMAR           NATIONAL POLYMER IND LTD               90.00         70.00         87.30         90.00         88.10         90.00         87.30             2.70             18            13759         1218846.70
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         24.50         24.60         24.20         24.30         24.50             -0.20            166           100207        2442163.80
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             367.70        246.40        340.20        344.50        344.00        344.00        340.20            3.80             8             950           326994.00
ONEBANKLTD         ONE BANK LIMITED                       16.70         11.90         13.10         13.20         13.00         13.20         13.10             0.10             30            24650         324134.90
ORIONINFU          ORION INFUSION LIMITED                 78.10         51.10         71.00         72.70         71.60         72.40         71.00             1.40             15            2599          187820.50
ORIONPHARM         ORION PHARMA LTD.                      44.80         33.40         37.00         37.50         36.80         37.20         37.00             0.20             60            25340         938307.00
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       33.80         22.00         24.00         22.70         22.70         22.70         24.00             -1.30            1             40            908.00
PADMAOIL           PADMA OIL COMPANY LIMITED              198.90        161.50        190.60        189.00        186.00        186.70        190.60            -3.90            44            5526          1039336.10
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            14.40         9.80          10.80         10.80         10.80         10.80         10.80             0.00             0             0             0.00
PENINSULA          PENINSULA CHITTAGONG LIMITED           19.20         14.00         15.30         15.40         15.20         15.30         15.30             0.00             27            11703         179089.20
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         17.50         13.40         13.80         13.90         13.90         13.90         13.80             0.10             1             15            208.50
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           5.10          4.10          4.90          4.90          4.90          4.90          4.90              0.00             0             0             0.00
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          26.90         18.00         22.40         22.40         22.40         22.40         22.40             0.00             0             0             0.00
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          25.80         15.40         18.10         18.10         17.60         18.00         18.10             -0.10            4             2045          36405.50
PHPMF1             PHP FIRST MUTUAL FUND                  5.40          4.00          4.70          4.80          4.70          4.70          4.70              0.00             20            7274          34349.80
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          8.50          8.50          8.50          8.50          8.50              0.00             16            15841         134648.50
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         5.20          4.00          4.70          4.80          4.60          4.70          4.70              0.00             22            7909          37160.30
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         87.90         63.50         67.70         67.70         67.70         67.70         67.70             0.00             0             0             0.00
POWERGRID          POWER GRID COMPANY OF BD LTD.          64.90         46.00         57.00         57.20         57.00         57.20         57.00             0.20             13            7400          422590.00
PRAGATIINS         PRAGATI INSURANCE LIMITED              28.60         21.40         21.50         21.50         21.50         21.50         21.50             0.00             0             0             0.00
PRAGATILIF         PRAGATI LIFE INSURANCE LTD.            165.40        103.10        135.90        132.00        122.50        132.00        135.90            -3.90            2             25            3252.50
PREMIERBAN         THE PREMIER BANK LIMITED               9.00          6.70          7.00          7.10          7.00          7.00          7.00              0.00             25            25290         178225.70
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           105.10        74.00         90.10         94.50         92.00         93.10         90.10             3.00             23            4350          402418.00
PREMIERLEA         PREMIER LEASING & FINANCE LTD          11.40         7.50          8.10          8.30          7.80          8.10          8.10              0.00             41            35300         285340.00
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             5.50          4.30          5.00          5.10          5.00          5.00          5.00              0.00             2             500           2510.00
PRIMEBANK          PRIME BANK LIMITED                     18.40         13.10         15.90         16.40         15.80         16.30         15.90             0.40             7             2098          34135.20
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         13.30         7.50          8.00          8.10          8.00          8.10          8.00              0.10             7             10034         80504.00
PRIMEINSUR         PRIME INSURANCE COMPANY LTD            17.20         12.00         13.30         13.30         13.30         13.30         13.30             0.00             2             603           8019.90
PRIMELIFE          PRIME ISLAMI LIFE INSURANCE            76.10         36.00         62.10         63.00         61.00         61.00         62.10             -1.10            10            9409          574007.00
PRIMETEX           PRIME TEXTILE SPINNING MILLS           19.90         14.50         16.30         16.30         16.30         16.30         16.30             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         11.60         11.30         11.30         11.30         11.60             -0.30            1             105           1186.50
PTL                PARAMOUNT TEXTILE LIMITED              20.30         14.00         16.80         16.80         16.40         16.40         16.80             -0.40            9             4028          66599.20
PUBALIBANK         PUBALI BANK LIMITED                    22.10         15.50         19.30         19.20         19.00         19.00         19.30             -0.30            25            10968         208661.20
QSMDRYCELL         QUASEM DRYCELLS LIMITED                135.00        64.20         86.10         86.10         84.00         85.10         86.10             -1.00            44            10165         867375.00
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            62.90         33.60         54.20         59.00         54.00         54.60         54.20             0.40             19            4126          225354.00
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              74.60         56.50         59.10         59.30         58.70         59.00         59.10             -0.10            24            6612          389712.20
RANFOUNDRY         RANGPUR FOUNDRY LTD                    123.00        93.00         103.10        105.40        104.00        104.20        103.10            1.10             32            5715          596810.20
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     17.60         11.30         12.20         12.10         12.00         12.10         12.20             -0.10            7             640           7713.90
RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         1600.00       1500.00       1522.00       1522.00       1522.00       1522.00       1522.00           0.00             0             0             0.00
REGENTTEX          REGENT TEXTILE MILLS LTD.              24.30         10.80         12.30         12.50         12.20         12.20         12.30             -0.10            54            56323         693538.90
RELIANCE1          1ST SCHEME OF RELIANCE INS. MF         9.00          6.10          7.50          7.50          7.50          7.50          7.50              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         11.40         11.70         11.70         11.70         11.40             0.30             1             413           4832.10
RNSPIN             R. N. SPINNING MILLS LIMITED           26.60         17.10         18.90         19.20         18.60         19.10         18.90             0.20             32            24775         469646.50
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   52.10         39.20         42.50         42.50         42.30         42.30         42.50             -0.20            27            9260          392015.30
RUPALIBANK         RUPALI BANK LIMITED                    38.00         23.00         25.00         25.00         25.00         25.00         25.00             0.00             0             0             0.00
RUPALIINS          RUPALI INSURANCE COMPANY LTD           19.40         11.30         13.20         12.90         12.90         12.90         13.20             -0.30            1             605           7804.50
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         45.50         30.20         33.70         33.50         33.50         33.50         33.70             -0.20            1             440           14740.00
SAFKOSPINN         SAFKO SPINNING MILLS LTD               20.50         10.20         11.60         11.50         11.40         11.40         11.60             -0.20            4             1660          18984.00
SAIFPOWER          SAIF POWERTEC LIMITED                  72.80         46.30         46.50         47.80         46.80         46.90         46.50             0.40             109           52973         2494464.90
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               17.00         11.90         12.90         13.10         12.80         12.90         12.90             0.00             8             2625          33632.50
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               17.90         13.10         13.30         13.40         13.40         13.40         13.30             0.10             1             200           2680.00
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         32.00         23.70         24.70         25.20         24.70         25.00         24.70             0.30             21            6045          150868.50
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            15.50         8.90          11.20         11.30         11.00         11.20         11.20             0.00             35            29131         325576.00
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         74.10         73.10         72.70         73.00         74.10             -1.10            11            2536          184848.00
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         41.70         33.00         36.00         36.00         35.50         36.00         36.00             0.00             2             486           17336.00
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           64.70         35.70         40.90         41.30         40.50         40.70         40.90             -0.20            23            13334         547751.30
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         12.00         7.50          11.20         11.30         11.10         11.20         11.20             0.00             7             1400          15680.00
SEMLLECMF          SEML LECTURE EQUITY MANAGEMENT FUND    13.60         8.00          9.90          9.80          9.80          9.80          9.90              -0.10            1             350           3430.00
SHAHJABANK         SHAHJALAL ISLAMI BANK LTD.             13.40         10.50         11.20         11.30         11.10         11.20         11.20             0.00             17            10853         121674.70
SHASHADNIM         SHASHA DENIMS LTD.                     42.20         33.30         36.90         36.30         35.60         36.00         36.90             -0.90            20            8290          299177.00
SHURWID            SHURWID INDUSTRIES LTD.                22.00         9.00          9.80          10.20         9.80          10.20         9.80              0.40             3             625           6365.00
SIBL               SOCIAL ISLAMI BANK LIMITED             15.30         11.30         14.10         14.50         13.80         14.30         14.10             0.20             85            100211        1423375.20
SIMTEX             SIMTEX INDUSTRIES LTD.                 23.40         17.50         21.90         22.00         21.90         22.00         21.90             0.10             11            4190          91961.00
SINGERBD           SINGER BANGLADESH LIMITED              191.90        139.00        157.60        162.90        157.90        160.90        157.60            3.30             230           23805         3826075.90
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          42.50         26.30         30.30         30.10         29.90         30.00         30.30             -0.30            5             2500          75050.00
SONARBAINS         SONAR BANGLA INSURANCE LTD.            16.40         11.70         13.00         13.00         13.00         13.00         13.00             0.00             0             0             0.00
SONARGAON          SONARGAON TEXTILES LIMITED             13.00         7.00          7.60          7.50          7.50          7.50          7.60              -0.10            4             4500          33750.00
SOUTHEASTB         SOUTHEAST BANK LIMITED                 17.80         13.40         16.30         16.50         16.10         16.20         16.30             -0.10            22            26581         430456.00
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            12.00         8.10          8.80          9.00          8.90          9.00          8.80              0.20             4             1095          9845.50
SPCL               SHAHJIBAZAR POWER CO. LTD.             158.00        87.00         153.60        155.00        151.50        154.00        153.60            0.40             105           20440         3132760.20
SPPCL              SUMMIT PURBANCHOL POWER COMPANY LTD.   61.00         38.00         39.00         39.00         38.80         39.00         39.00             0.00             7             1300          50625.00
SQUARETEXT         SQUARE TEXTILES LIMITED                77.00         69.00         70.00         72.70         70.00         70.80         70.00             0.80             31            11177         784841.70
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         274.00        245.00        264.60        266.00        263.80        264.40        264.60            -0.20            47            20263         5383046.50
STANCERAM          STANDARD CERAMIC INDS LIMITED          55.00         41.40         47.80         48.20         47.40         48.20         47.80             0.40             3             500           23812.00
STANDARINS         STANDARD INSURANCE LIMITED             15.00         10.00         10.80         10.80         10.80         10.80         10.80             0.00             0             0             0.00
STANDBANKL         STANDARD BANK LIMITED                  10.20         7.80          8.60          8.70          8.50          8.60          8.60              0.00             74            53849         463068.90
SUMITPOWER         SUMMIT POWER LIMITED                   43.80         31.60         32.20         32.50         32.00         32.10         32.20             -0.10            34            17565         563403.40
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      38.50         24.80         27.20         25.60         24.80         25.20         27.20             -2.00            16            5000          126207.00
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          20.00         12.50         13.30         13.00         13.00         13.00         13.30             -0.30            1             38            494.00
TALLUSPIN          TALLU SPINNING MILLS LIMITED           26.90         13.60         13.70         13.70         13.60         13.60         13.70             -0.10            12            4250          57857.00
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         51.70         41.80         48.20         49.40         48.00         49.00         48.20             0.80             204           114420        5607305.80
TOSRIFA            TOSRIFA INDUSTRIES LIMITED             26.20         12.70         21.90         22.30         21.10         21.30         21.90             -0.60            25            15669         336694.90
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.50          4.20          5.00          5.10          5.00          5.10          5.10              0.00             8             2205          11075.00
TRUSTBANK          TRUST BANK LIMITED                     24.40         15.10         20.70         20.60         20.30         20.40         20.70             -0.30            10            3009          61542.00
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     14.10         9.30          9.80          9.80          9.70          9.80          9.80              0.00             7             2055          20133.50
UCB                UNITED COMMERCIAL BANK LTD.            22.30         15.10         16.70         16.80         16.60         16.70         16.70             0.00             80            81593         1362353.80
UNIONCAP           UNION CAPITAL LIMITED                  17.30         10.20         11.50         11.40         11.30         11.30         11.50             -0.20            15            12225         138192.50
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            54.80         41.00         44.00         44.30         43.50         44.00         44.00             0.00             10            3983          175052.40
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               8.20          4.40          6.00          6.10          6.00          6.10          6.00              0.10             226           669120        4046127.00
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 175.30        140.20        150.60        153.60        150.00        153.10        150.60            2.50             258           46831         7121864.10
USMANIAGL          USMANIA GLASS SHEET FAC LTD            97.00         71.00         86.30         91.70         85.70         89.90         86.30             3.60             56            9971          892192.90
UTTARABANK         UTTARA BANK LIMITED                    23.00         16.50         21.20         22.10         21.00         21.50         21.20             0.30             8             5357          114983.90
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         65.00         44.10         52.20         52.50         52.10         52.40         52.20             0.20             3             479           25081.50
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        149.90        141.20        141.00        141.10        149.90            -8.80            2             60            8467.00
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           28.90         20.70         23.30         23.90         23.00         23.20         23.30             -0.10            9             1245          28946.00
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   26.50         15.60         16.00         16.00         15.70         15.80         16.00             -0.20            20            13073         207983.60
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               24.50         16.10         20.20         20.40         20.20         20.20         20.20             0.00             8             9500          192027.00

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

Leave a Reply

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

*

%d bloggers like this: