Home | Breaking News | Chittagong Stock Exchange Limited MARKET SUMMARY

Chittagong Stock Exchange Limited MARKET SUMMARY

Date: 26 Jul 2016
CASPI (CSE All Share Price Index)    : 14006.7079       Issues Traded           : 248
Change in Index (Value)              :    12.2137       Issues Gained           : 95
Change in Index (%)                  :    0.0873        Issues Incurred Loss    : 119
CSE-30 Index                         : 12877.8220       Issues Remained Unchange: 34
Change in Index (%)                  :    -0.0490   
Change in Index (Value)              :    -6.3116   
CSCX (CSE Selective Categories Index): 8524.5903 
Change in Index (%)                  :    0.0768    
Change in Index (Value)              :    6.5442    
CSE 50 (Benchmark Index)       : 1047.3141 
Change in Index (%)                  :    0.1359    
Change in Index (Value)              :    1.4214    
CSI (CSE SHARIAH Index)              : 992.1559  
Change in Index (%)                  :    0.0203    
Change in Index (Value)              :    0.2010    
Turnover in Value in Taka      : 292,338,313.00
Turnover in Volume             : 8569312
Contract Numbers               : 12195
Issued Capital in Taka         : 569,846,024,460.00
Closing Market Capital in Taka : 2,562,354,354,480.40
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         5.00           0.00         14476            16             72710.00
21017    1STPRIMFMF PRIME FINANCE 1ST MUTUAL FUND       8.40         8.60           -0.20        500              1              4200.00
21008    8THICB 8TH ICB MUTUAL FUND                     68.00        68.10          -0.10        1622             12             110380.00
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               22.90        22.70          0.20         3130             12             71495.00
21038    ABB1STMFAB BANK 1ST MUTUAL FUND                5.50         5.50           0.00         5000             1              27500.00
22002    ABBANK AB BANK LIMITED                         15.90        16.00          -0.10        133800           109            2125556.60
13003    ACI ADVANCED CHEMICAL INDUSTRIES               456.00       455.50         0.50         88               6              40174.90
13021    ACIFORMULA ACI FORMULATIONS LIMITED            165.80       167.00         -1.20        13599            56             2258880.70
13031    ACMELABACME LABORATORIES LTD.                  116.50       118.70         -2.20        177605           1021           20808512.50
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          47.10        47.30          -0.20        35155            98             1675096.50
13029    AFCAGROAFC AGRO BIOTECH LTD.                   58.50        58.00          0.50         7203             14             418700.00
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            48.40        48.70          -0.30        18533            56             899071.80
24006    AGNISYSL AGNI SYSTEMS LIMITED                  18.10        18.10          0.00         7475             22             135305.00
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           13.40        13.50          -0.10        7504             18             100526.20
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               18.60        18.40          0.20         37762            67             701528.30
32021    AMANFEEDAMAN FEED LIMITED                      79.10        79.50          -0.40        6176             48             487929.70
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         332.10       328.40         3.70         897              23             302224.00
16003    ANWARGALV ANWAR GALVANIZING LIMITED            70.30        67.00          3.30         9380             41             655860.70
14001    APEXFOODS APEX FOODS LIMITED                   127.00       123.90         3.10         4873             24             618690.50
12004    APEXSPINN APEX SPINNING & KNITTING MILLS       98.40        94.60          3.80         1650             5              162294.80
17001    APEXTANRY APEX TANNERY LIMITED                 155.20       156.30         -1.10        23371            63             3731517.20
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        15.40        15.50          -0.10        92928            91             1440040.70
32002    ARAMIT ARAMIT LIMITED                          427.70       439.90         -12.20       100              5              42765.00
15005    ARAMITCEM ARAMIT CEMENT LIMITED                32.00        31.20          0.80         65795            205            2097306.80
12044    ARGONDENIMARGON DENIMS LIMITED                 22.80        23.10          -0.30        3091             8              71026.80
11035    ASIAINS ASIA INSURANCE LIMITED                 12.50        12.50          0.00         5766             4              72011.70
21044    ATCSLGFASIAN TIGER SANDHANI LIFE GROWTH FUND   9.40         9.30           0.10         1127             5              10644.70
14018    BANGAS BANGAS LIMITED                          176.50       171.40         5.10         6907             88             1218798.50
20011    BARKAPOWERBARAKA POWER LIMITED                 28.00        28.00          0.00         37565            44             1052985.60
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       15.40        15.30          0.10         3769             9              58085.70
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            37.00        37.80          -0.80        15400            34             573697.00
24004    BDCOM BDCOM ONLINE LIMITED                     23.90        25.00          -1.10        20587            23             498785.00
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       12.30        12.80          -0.50        4555             13             56312.20
16013    BDLAMPS BANGLADESH LAMPS LIMITED               187.00       187.50         -0.50        200              1              37400.00
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               22.70        23.20          -0.50        52383            71             1199439.90
16017    BDWELDING BD WELDING ELECTRODES LIMITED        9.70         9.90           -0.20        10000            8              98350.00
14021    BEACHHATCH BEACH HATCHERY  LTD.                10.10        10.10          0.00         12214            19             124716.40
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         16.60        16.80          -0.20        15351            18             257399.90
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    46.70        46.90          -0.20        5400             24             252190.00
32003    BEXIMCO BEXIMCO LIMITED                        24.00        23.80          0.20         208422           230            5021678.10
11010    BGIC BD GENERAL INSURANCE COMPANY              14.50        14.50          0.00         894              7              12807.80
25011    BIFC BD INDUSTRIAL FINANCE CO. LTD             7.80         7.80           0.00         5710             6              42950.00
11039    BNICLBANGLADESH NATIONAL INSURANCE COMPANY LIM 13.00        13.40          -0.40        174031           132            2277652.10
22029    BRACBANK BRAC BANK LIMITED                     58.00        56.70          1.30         11509            21             662261.60
32004    BSC BD SHIPPING CORPORATION LTD                377.90       347.50         30.40        24794            575            9202078.30
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       111.00       108.90         2.10         99147            515            11005647.50
16032    BSRMLTDBANGLADESH STEEL RE-ROLLING MILLS LTD.  159.40       162.70         -3.30        63924            318            10298770.20
16022    BSRMSTEEL BSRM STEELS LIMITED                  96.20        96.30          -0.10        49916            131            4823905.00
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           87.80        86.60          1.20         56938            132            5014261.00
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             6.20         6.10           0.10         6217             12             38453.70
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         16.50        16.30          0.20         13205            16             217709.50
22006    CITYBANK THE CITY BANK LIMITED                 23.80        23.80          0.00         27825            28             663764.20
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      10.90        11.40          -0.50        654              2              7125.30
12053    CNATEXC & A TEXTILES LTD.                      8.10         8.20           -0.10        77151            65             626508.80
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            84.50        83.00          1.50         2029             21             172056.30
11029    CONTININS CONTINENTAL INSURANCE LIMITED        12.00        11.30          0.70         100              1              1200.00
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           263.20       257.60         5.60         4662             106            1221440.40
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        9.00         9.10           -0.10        30574            38             275716.00
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          22.00        22.10          -0.10        8239             25             181381.00
25018    DBH DELTA BRAC HOUSING FIN. CORP.              114.70       114.10         0.60         33550            116            3865649.80
21023    DBH1STMF DBH FIRST MUTUAL FUND                 5.70         5.60           0.10         500              1              2850.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         95.60        95.60          0.00         3850             35             368438.80
12023    DELTASPINN DELTA SPINNERS LIMITED              7.90         7.90           0.00         10577            22             83765.30
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           51.40        49.10          2.30         10472            26             536589.80
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          10.50        10.60          -0.10        15112            27             159283.40
22014    DHAKABANK DHAKA BANK LIMITED                   15.30        15.50          -0.20        3685             8              56383.00
11038    DHAKAINS DHAKA INSURANCE LIMITED               14.30        15.30          -1.00        663              1              9480.90
20019    DOREENPWRDOREEN POWER GENERATIONS AND SYSTEMS  61.80        60.60          1.20         72361            220            4442415.60
12059    DSSLDRAGON SWEATER & SPINNING LTD.             10.80        10.90          -0.10        115740           127            1256194.00
22017    DUTCHBANGL DUTCH-BANGLA BANK LIMITED           105.50       105.00         0.50         900              4              94990.00
22025    EBL EASTERN BANK LIMITED                       28.30        28.20          0.10         2620             2              74146.00
21018    EBL1STMF EBL FIRST MUTUAL FUND                 5.30         5.20           0.10         28974            17             152875.90
16015    ECABLES EASTERN CABLES LIMITED                 173.30       184.40         -11.10       2275             28             411333.00
18002    EHL EASTERN HOUSING LIMITED                    34.50        34.70          -0.20        4331             17             149619.90
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          41.40        42.20          -0.80        33595            88             1400383.80
12043    ENVOYTEXENVOY TEXTILES LIMITED                 33.80        34.00          -0.20        1911             16             64711.80
12060    ETLEVINCE TEXTILES LIMITED                     16.00        17.10          -1.10        123130           219            2014492.90
21043    EXIM1STMFEXIM BANK 1ST MUTUAL FUND             7.80         7.10           0.70         4920             11             38376.00
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          8.10         8.10           0.00         116653           71             945492.60
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   8.30         8.40           -0.10        139504           101            1162289.80
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            27.50        26.80          0.70         116284           177            3207365.70
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    8.80         8.60           0.20         1712             5              14943.20
10005    FAREASTLIF FAREAST ISLAMI LIFE INSURANCE       66.90        65.20          1.70         1885             7              125102.00
25017    FASFIN FAS FINANCE & INVESTMENT LTD            8.60         8.60           0.00         500              1              4300.00
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       8.40         8.70           -0.30        21215            26             180704.10
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 22.20        22.50          -0.30        42794            22             950084.20
14022    FINEFOODS FINE FOODS LIMITED                   8.90         8.70           0.20         6010             6              53487.00
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      8.30         8.20           0.10         10570            30             87290.20
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         15.50        15.40          0.10         11484            24             175830.20
14017    FUWANGFOOD FU-WANG FOODS LIMITED               13.30        13.30          0.00         3929             16             52128.10
20014    GBBPOWERGBB POWER LTD.                         14.00        13.90          0.10         2666             9              37201.10
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           7.00         7.10           -0.10        99870            76             699515.50
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       27.50        26.90          0.60         29505            48             810060.00
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             36.80        36.70          0.10         4325             5              159277.50
16021    GOLDENSON GOLDEN SON LIMITED                   23.00        23.00          0.00         26630            43             612977.50
26001    GP GRAMEENPHONE LIMITED                        278.50       270.30         8.20         27543            269            7643254.30
16024    GPHISPATGPH ISPAT LTD.                         28.50        28.10          0.40         49753            82             1411444.10
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       65.60        63.90          1.70         2192             18             143695.70
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          11.30        11.10          0.20         104097           10             1135593.20
21028    GREENDELMF GREEN DELTA MUTUAL FUND             5.30         5.40           -0.10        8500             20             45210.00
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    13.30        13.30          0.00         18420            13             243199.00
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      52.20        47.50          4.70         73434            210            3737630.60
12052    HFLHAMID FABRICS LTD.                          16.50        16.30          0.20         25996            43             433314.00
12024    HRTEX H.R.TEXTILE MILLS LIMITED                23.10        21.50          1.60         600              3              13870.00
12049    HWAWELLTEXHWA WELL TEXTILES (BD) LTD.          29.00        30.00          -1.00        500              1              14500.00
40001    IBBLPBOND IBBL MUDARABA PERPETUAL BOND         964.50       965.00         -0.50        25               2              24115.00
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           228.20       236.10         -7.90        2210             6              518355.00
25001    ICB INVESTMENT CORP OF BANGLADESH              104.90       105.00         -0.10        500              4              52450.00
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         4.70         4.80           -0.10        13025            23             62217.50
21019    ICBAMCL2ND ICB AMCL SECOND MUTUAL FUND         5.10         5.10           0.00         500              1              2550.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             6.50         6.40           0.10         50               1              325.00
21042    ICBSONALI1ICB AMCL SONALI BANK LIMITED 1ST MUT 6.10         6.20           -0.10        1                1              6.10
25002    IDLC IDLC FINANCE LIMITED                      60.00        61.50          -1.50        7360             11             441005.00
16031    IFADAUTOSIFAD AUTOS LIMITED                    84.00        82.90          1.10         42430            194            3576109.30
22010    IFIC INTL FINANCE INV & COMM BANK              16.10        16.20          -0.10        10912            19             175459.90
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            4.70         4.80           -0.10        458              4              2172.60
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          6.70         6.60           0.10         22500            8              153567.20
25015    ILFSL INT'L LEASING & FINANCIAL SERV           7.80         7.90           -0.10        28226            11             222812.80
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          9.70         9.70           0.00         3800             4              36930.00
24005    INTECH INTECH LIMITED                          11.20        11.20          0.00         7342             16             82439.60
25012    IPDC IPDC OF BANGLADESH LIMITED                28.00        28.40          -0.40        22769            38             638483.00
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      31.80        32.20          -0.40        120428           116            3841008.00
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      12.90        12.70          0.20         33700            12             434660.50
24003    ISNLTD INFORMATION SERVICES NETWORK L          12.50        12.60          -0.10        3254             4              40591.80
24009    ITCIT CONSULTANTS LIMITED                      49.40        49.60          -0.20        16652            63             829569.70
22028    JAMUNABANK JAMUNA BANK LIMITED                 12.10        12.20          -0.10        6591             11             80301.10
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           187.00       186.20         0.80         4280             43             810535.80
11005    JANATAINS JANATA INSURANCE COMPANY LTD         9.50         9.50           0.00         1594             4              15083.70
16014    KAY&QUE KAY & QUE (BANGLADESH) LTD             21.30        21.00          0.30         1100             3              23400.00
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  25.40        25.80          -0.40        44842            39             1143555.40
16034    KDSALTDKDS ACCESSORIES LTD.                    57.90        58.80          -0.90        28365            53             1646532.20
13017    KEYACOSMET KEYA COSMETICS LIMITED              11.60        11.60          0.00         253644           128            2950213.40
20010    KPCL KHULNA POWER COMPANY LIMITED              63.00        62.60          0.40         8413             52             529664.40
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           9.10         9.20           -0.10        26100            13             238010.00
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        74.40        74.80          -0.40        47259            125            3528646.70
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         28.70        28.90          -0.20        49510            50             1434429.20
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             30.00        28.80          1.20         76677            183            2283515.70
20013    LINDEBDLINDE BANGLADESH LIMITED                1423.40      1442.40        -19.00       481              25             690247.80
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      7.00         7.00           0.00         8348             10             58437.70
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            15.70        15.80          -0.10        45878            25             721374.60
12048    MATINSPINNMATIN SPINNING MILLS LTD.            38.40        38.50          -0.10        600              6              23010.00
15003    MEGHNACEM MEGHNA CEMENT MILLS LIMITED          92.90        90.00          2.90         512              6              46944.60
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       53.10        52.70          0.40         540              7              28435.20
22023    MERCANBANK MERCANTILE BANK LIMITED             10.20        10.50          -0.30        26201            22             269255.80
12035    METROSPIN METRO SPINNING LIMITED               8.00         7.80           0.20         916              5              7248.00
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      16.60        17.00          -0.40        13006            26             216724.00
15010    MICEMENT M.I. CEMENT FACTORY LTD.              74.50        74.10          0.40         1697             26             126513.20
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          28.40        28.10          0.30         6927             18             200144.80
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          58.40        58.50          -0.10        26000            40             1545555.00
20012    MJLBD MJL BANGLADESH LIMITED                   103.50       104.90         -1.40        13052            114            1355654.30
23001    MONNOCERA MONNO CERAMIC INDUSTRIES LTD         40.20        38.00          2.20         580              2              23330.00
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            179.60       180.20         -0.60        1914             33             345820.20
22018    MTBMUTUAL TRUST BANK LIMITED                   17.70        17.60          0.10         45               2              795.60
10002    NATLIFEINS NATIONAL LIFE INSURANCE CO.LTD      203.20       201.40         1.80         8                1              1625.60
16023    NAVANACNG NAVANA CNG LIMITED                   46.20        45.90          0.30         3864             18             178418.70
22003    NBL NATIONAL BANK LIMITED                      9.00         9.20           -0.20        301144           193            2719111.00
22016    NCCBANK N C C BANK LIMITED                     9.00         9.10           -0.10        24770            32             225294.00
32020    NFMLNATIONAL FEED MILL LTD.                    20.40        21.00          -0.60        170827           218            3536510.70
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           33.00        33.10          -0.10        842              3              28436.00
11032    NORTHRNINS NORTHERN GENERAL INSURANCE CO.      14.60        14.50          0.10         73               2              1065.80
32005    NPOLYMAR NATIONAL POLYMER IND LTD              87.10        90.00          -2.90        1700             4              150910.00
16033    OALOLYMPIC ACCESSORIES LTD.                    24.60        24.30          0.30         102071           187            2509107.40
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             340.80       344.00         -3.20        3078             28             1050936.60
22021    ONEBANKLTD ONE BANK LIMITED                    13.10        13.20          -0.10        20288            24             266533.70
13008    ORIONINFU ORION INFUSION LIMITED               71.20        72.40          -1.20        7639             30             546419.00
13027    ORIONPHARMORION PHARMA LTD.                    37.40        37.20          0.20         7473             25             280557.70
20002    PADMAOIL PADMA OIL COMPANY LIMITED             187.40       186.70         0.70         4914             35             925677.60
11027    PARAMOUNT PARAMOUNT INSURANCE CO. LTD          10.40        10.80          -0.40        3551             6              36444.40
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          15.20        15.30          -0.10        14582            40             222791.80
11002    PEOPLESINS PEOPLES INSURANCE COMPANY LTD.      14.10        13.90          0.20         1105             5              15651.50
21025    PF1STMF PHOENIX FIN. 1ST MUTUAL FUND           4.80         4.90           -0.10        2500             5              12000.00
25016    PHOENIXFIN PHOENIX FINANCE & INVESTMENTS       17.60        18.00          -0.40        1000             1              17600.00
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.70         4.70           0.00         35734            30             171308.30
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           8.50         8.50           0.00         7385             12             62699.70
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.80         4.70           0.10         5224             23             24792.80
10004    POPULARLIF POPULAR LIFE INSURANCE CO.LTD.      70.00        67.70          2.30         1251             10             87509.50
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        58.10        57.20          0.90         5250             11             303700.00
10008    PRAGATILIF PRAGATI LIFE INSURANCE LTD.         119.90       132.00         -12.10       1005             5              120494.00
22031    PREMIERBAN THE PREMIER BANK LIMITED            7.00         7.00           0.00         71329            42             501846.50
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         93.00        93.10          -0.10        15108            46             1412101.00
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       8.10         8.10           0.00         11511            18             93071.40
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          4.90         5.00           -0.10        4200             9              20710.00
22013    PRIMEBANK PRIME BANK LIMITED                   16.20        16.30          -0.10        14133            11             228663.60
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        8.00         8.10           -0.10        6329             4              50632.00
10009    PRIMELIFE PRIME ISLAMI LIFE INSURANCE          61.80        61.00          0.80         2                1              123.60
12002    PRIMETEX PRIME TEXTILE SPINNING MILLS          16.80        16.30          0.50         3500             4              57600.00
11037    PROVATIINS PROVATI INSURANCE CO. LTD           10.80        11.30          -0.50        932              1              10065.60
12046    PTLPARAMOUNT TEXTILE LIMITED                   16.10        16.40          -0.30        34558            37             561312.60
22007    PUBALIBANK PUBALI BANK LIMITED                 18.90        19.00          -0.10        5075             29             96006.00
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             84.60        85.10          -0.50        5455             18             464693.00
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         54.10        54.60          -0.50        104              6              5626.90
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           60.00        59.00          1.00         11290            40             677227.30
16016    RANFOUNDRY RANGPUR FOUNDRY LTD                 103.10       104.20         -1.10        2352             11             245695.00
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       12.00        12.10          -0.10        9048             14             108676.00
12058    REGENTTEXREGENT TEXTILE MILLS LTD.             12.00        12.20          -0.20        72173            90             871899.30
12038    RNSPIN R. N. SPINNING MILLS LIMITED            20.00        19.10          0.90         159478           168            3140027.70
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  42.20        42.30          -0.10        20652            41             872762.40
22005    RUPALIBANK RUPALI BANK LIMITED                 24.90        25.00          -0.10        2250             2              56225.00
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      33.50        33.50          0.00         520              4              17354.00
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            11.20        11.40          -0.20        921              5              10425.20
18010    SAIFPOWERSAIF POWERTEC LIMITED                 47.30        46.90          0.40         32615            61             1537389.50
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              12.90        12.90          0.00         1350             5              17322.50
12030    SAIHAMTEX SAIHAM TEXTILE MILLS LTD             13.20        13.40          -0.20        2530             12             33398.50
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       25.10        25.00          0.10         6685             32             167385.00
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          11.30        11.20          0.10         7309             21             82273.40
18004    SAMORITA SAMORITA HOSPITAL LIMITED             75.00        73.00          2.00         1600             10             119130.00
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      36.00        36.00          0.00         180              1              6480.00
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           40.90        40.70          0.20         41924            57             1727720.10
21034    SEBL1STMF SOUTHEAST BANK 1ST MUTUAL FUND       11.10        11.20          -0.10        10600            5              120980.00
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          11.30        11.20          0.10         13486            22             151443.20
12054    SHASHADNIMSHASHA DENIMS LTD.                   35.10        36.00          -0.90        4560             21             160225.00
16028    SHURWIDSHURWID INDUSTRIES LTD.                 10.00        10.20          -0.20        3745             11             37988.00
22027    SIBL SOCIAL ISLAMI BANK LIMITED                14.30        14.30          0.00         51643            60             752887.50
12057    SIMTEXSIMTEX INDUSTRIES LTD.                   21.80        22.00          -0.20        56400            24             1229670.00
16019    SINGERBD SINGER BANGLADESH LIMITED             157.50       160.90         -3.40        16242            150            2578120.60
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       30.60        30.00          0.60         24970            42             759006.00
11024    SONARBAINS SONAR BANGLA INSURANCE LTD.         13.00        13.00          0.00         20               1              260.00
12022    SONARGAON SONARGAON TEXTILES LIMITED           8.00         7.50           0.50         266              2              2126.40
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              16.10        16.20          -0.10        5817             19             93963.70
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         8.90         9.00           -0.10        2092             6              18578.80
20017    SPCLSHAHJIBAZAR POWER CO. LTD.                 151.20       154.00         -2.80        29914            102            4540030.50
20015    SPPCLSUMMIT PURBANCHOL POWER COMPANY LTD.      38.60        39.00          -0.40        4254             27             165585.90
12034    SQUARETEXT SQUARE TEXTILES LIMITED             70.20        70.80          -0.60        7937             16             555842.50
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      265.00       264.40         0.60         10935            73             2897030.10
23003    STANCERAM STANDARD CERAMIC INDS LIMITED        49.90        48.20          1.70         13095            43             650007.80
22020    STANDBANKL STANDARD BANK LIMITED               8.60         8.60           0.00         40556            31             347669.40
20004    SUMITPOWER SUMMIT POWER LIMITED                32.20        32.10          0.10         21183            44             683238.20
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    24.30        25.20          -0.90        9497             31             230753.40
11030    TAKAFULINS TAKAFUL ISLAMI INSURANCE LTD.       13.10        13.00          0.10         665              2              8711.50
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         13.30        13.60          -0.30        17988            36             242023.10
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        49.60        49.00          0.60         140163           237            6958672.90
12056    TOSRIFATOSRIFA INDUSTRIES LIMITED              20.70        21.30          -0.60        29505            37             624816.60
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           5.10         5.10           0.00         11463            11             57907.50
22032    TRUSTBANK TRUST BANK LIMITED                   20.60        20.40          0.20         4071             7              83637.60
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      9.70         9.80           -0.10        28560            41             279304.00
22004    UCBUNITED COMMERCIAL BANK LTD.                 16.60        16.70          -0.10        44468            73             741557.40
25013    UNIONCAP UNION CAPITAL LIMITED                 11.30        11.30          0.00         4001             7              45333.70
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           43.90        44.00          -0.10        6747             25             296193.70
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             6.00         6.10           -0.10        533019           189            3218431.20
20018    UPGDCLUNITED POWER GENERATION & DISTRIBUTION C 151.30       153.10         -1.80        39246            220            5999864.10
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          92.10        89.90          2.20         5730             27             528138.00
22024    UTTARABANK UTTARA BANK LIMITED                 21.00        21.50          -0.50        3318             16             69902.90
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       53.00        52.40          0.60         510              4              26733.50
13015    WATACHEMWATA CHEMICALS LTD.                    143.00       141.10         1.90         1190             4              170970.00
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         23.10        23.20          -0.10        10602            43             245734.20
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 16.00        15.80          0.20         30165            29             482316.20
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               21.10        20.20          0.90         889              5              18720.00

------------------------------------------------------------------------------------------------------------------------------------------
 
				BULK TRADE
----------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId & Scrip Name                  Average(Tk.)       Maximum(Tk.)           Minimum(Tk.)           Total Volume Value (Tk.)        Trades      
------------------------------------- ------------------ ---------------------- ---------------------- ------------ ------------------ ----------- 
22008 ISLAMI BANK                     34.40              34.400000              34.400000              1800000      61920000.00        4
18007 UNITED AIRWAYS (BD) LTD.        6.50               6.500000               6.500000               80000        520000.00          1

--------------------------------------------------------------------------------------------------------------------------------
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
10011 PADMALIFE PADMA ISLAMI LIFE INSURANCE LTD.                         23.47         23.50        23.40        1580              5          37076.00

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
HAKKANIPUL         52.20      47.50          4.70            9.8947
EXIM1STMF          7.80       7.10           0.70            9.8592
BSC                377.90     347.50         30.40           8.7482
HRTEX              23.10      21.50          1.60            7.4419
SONARGAON          8.00       7.50           0.50            6.6667
CONTININS          12.00      11.30          0.70            6.1947
MONNOCERA          40.20      38.00          2.20            5.7895
ANWARGALV          70.30      67.00          3.30            4.9254
RNSPIN             20.00      19.10          0.90            4.7120
DESCO              51.40      49.10          2.30            4.6843

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
PRAGATILIF         119.90     132.00         -12.10          -9.1667
DHAKAINS           14.30      15.30          -1.00           -6.5359
ETL                16.00      17.10          -1.10           -6.4327
ECABLES            173.30     184.40         -11.10          -6.0195
PROVATIINS         10.80      11.30          -0.50           -4.4248
BDCOM              23.90      25.00          -1.10           -4.4000
CITYGENINS         10.90      11.40          -0.50           -4.3860
BDFINANCE          12.30      12.80          -0.50           -3.9063
PARAMOUNT          10.40      10.80          -0.40           -3.7037
SUNLIFEINS         24.30      25.20          -0.90           -3.5714

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
ISLAMIBANK         65761008.00        1920428         120
ACMELAB            20808512.50        177605          1021
BSCCL              11005647.50        99147           515
BSRMLTD            10298770.20        63924           318
BSC                9202078.30         24794           575
GP                 7643254.30         27543           269
TITASGAS           6958672.90         140163          237
UPGDCL             5999864.10         39246           220
BEXIMCO            5021678.10         208422          230
BXPHARMA           5014261.00         56938           132

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
ISLAMIBANK         65761008.00        1920428         120
UNITEDAIR          3738431.20         613019          190
NBL                2719111.00         301144          193
KEYACOSMET         2950213.40         253644          128
BEXIMCO            5021678.10         208422          230
ACMELAB            20808512.50        177605          1021
BNICL              2277652.10         174031          132
NFML               3536510.70         170827          218
RNSPIN             3140027.70         159478          168
TITASGAS           6958672.90         140163          237

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
ACMELAB            20808512.50        177605          1021
BSC                9202078.30         24794           575
BSCCL              11005647.50        99147           515
BSRMLTD            10298770.20        63924           318
GP                 7643254.30         27543           269
TITASGAS           6958672.90         140163          237
BEXIMCO            5021678.10         208422          230
DOREENPWR          4442415.60         72361           220
UPGDCL             5999864.10         39246           220
ETL                2014492.90         123130          219

------------------------------------------------------------
 
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                          Date: Jul 26 2016                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
1           GENERAL INSURANCE                                  194         211263          2648264.40           30                    16            5              6               5
2           TEXTILE N CLOTHING                                 1469        1262595         19427644.80          40                    42            10             22              10
3           PHARMA N CHEMICAL                                  1853        731050          41805420.80          23                    23            8              7               8
4           FOODS N ALLIED                                     337         109263          5443503.80           12                    12            4              4               4
5           CEMENT                                             429         132400          7383568.60           7                     11            5              1               5
6           ENG N ELECTRICAL                                   1689        640285          35260425.70          27                    30            7              16              7
7           LEATHR N FOOTWEAR                                  246         100048          6015032.90           5                     3             1              1               1
8           SERVICES N PROPERTY                                400         714818          7791276.20           7                     10            3              4               3
9           PAPERS N PRINTING                                  283         131431          4934791.40           4                     7             3              1               3
10          ENERGY                                             1348        400790          30599324.20          17                    24            9              6               9
11          MUTUAL FUNDS                                       215         275971          2228876.80           35                    24            9              6               9
12          BANK                                               1026        2881591         77431972.30          29                    31            8              15              8
13          CERAMIC                                            115         38541           1544974.10           5                     9             4              1               4
16          ICT                                                165         66679           1839567.10           7                     6             1              4               1
17          LEASING N FINANCE                                  338         241859          7833786.70           22                    20            6              8               6
18          CORPORATE BOND                                     2           25              24115.00             2                     1             0              1               0
19          LIFE INSURANCE                                     107         20318           1023392.10           12                    16            6              4               6
20          TELECOMMUNICATION                                  784         126690          18648901.80          2                     4             2              0               2
30          MISCELLANEOUS                                      1195        483695          20453474.30          13                    15            5              5               5

----------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                                                                         SECTOR WISE CONCENTRATION                                                                    
                                                                           Date: Jul 26 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                                               77431972.30            26.49              208122435436.40        24.19                                           .0372                                         35745.4488         -.35
CEMENT                                             7383568.60             2.53               51730923804.00         6.01                                            .0143                                         6549.9293          -.09
CERAMIC                                            1544974.10             .53                6859113039.90          .80                                             .0225                                         560.3841           1.53
ENERGY                                             30599324.20            10.47              93143487199.10         10.83                                           .0329                                         9839.8035          .40
ENG N ELECTRICAL                                   35260425.70            12.06              55119326580.40         6.41                                            .0640                                         6012.7999          -.54
FOODS N ALLIED                                     5443503.80             1.86               39600897037.30         4.60                                            .0137                                         19090.1165         -.70
GENERAL INSURANCE                                  2648264.40             .91                11853308714.40         1.38                                            .0223                                         4743.6903          -.34
ICT                                                1839567.10             .63                4046918985.50          .47                                             .0455                                         7248.1991          -.68
LEASING N FINANCE                                  7833786.70             2.68               30617069627.00         3.56                                            .0256                                         16393.5697         -.70
LEATHR N FOOTWEAR                                  6015032.90             2.06               9197074478.10          1.07                                            .0654                                         6687.9410          .01
LIFE INSURANCE                                     1023392.10             .35                20590535199.30         2.39                                            .0050                                         80600.7843         .63
MISCELLANEOUS                                      20453474.30            7.00               46142411980.40         5.36                                            .0443                                         8459.6288          .47
MUTUAL FUNDS                                       2228876.80             .76                17720642700.10         2.06                                            .0126                                         4981.5401          .21
PAPERS N PRINTING                                  4934791.40             1.69               1535881530.80          .18                                             .3213                                         759.9019           2.57
PHARMA N CHEMICAL                                  41805420.80            14.30              159722604067.00        18.56                                           .0262                                         30625.3110         .26
SERVICES N PROPERTY                                7791276.20             2.67               18862800152.60         2.19                                            .0413                                         1855.1872          -.31
TELECOMMUNICATION                                  18648901.80            6.38               42420520477.00         4.93                                            .0440                                         1666.4988          2.91
TEXTILE N CLOTHING                                 19427644.80            6.65               37834316770.00         4.40                                            .0513                                         1889.7809          -.26

---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
		           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          5.00          5.10          5.00          5.00          5.00              0.00             16            14476         72710.00
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          11.90         7.30          8.60          8.40          8.40          8.40          8.60              -0.20            1             500           4200.00
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         68.10         70.00         68.00         68.00         68.10             -0.10            12            1622          110380.00
AAMRATECH          AAMRA TECHNOLOGIES LTD.                28.30         21.00         22.70         23.00         22.70         22.90         22.70             0.20             12            3130          71495.00
ABB1STMF           AB BANK 1ST MUTUAL FUND                6.00          4.50          5.50          5.50          5.50          5.50          5.50              0.00             1             5000          27500.00
ABBANK             AB BANK LIMITED                        21.80         14.80         16.00         16.00         15.80         15.90         16.00             -0.10            109           133800        2125556.60
ACI                ADVANCED CHEMICAL INDUSTRIES           600.00        431.50        455.50        460.00        456.00        456.00        455.50            0.50             6             88            40174.90
ACIFORMULA         ACI FORMULATIONS LIMITED               198.50        147.50        167.00        168.20        165.00        165.80        167.00            -1.20            56            13599         2258880.70
ACMELAB            ACME LABORATORIES LTD.                 139.00        108.70        118.70        119.00        116.10        116.50        118.70            -2.20            1021          177605        20808512.50
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             59.20         45.80         47.30         48.00         47.00         47.10         47.30             -0.20            98            35155         1675096.50
AFCAGRO            AFC AGRO BIOTECH LTD.                  76.00         54.00         58.00         58.70         57.80         58.50         58.00             0.50             14            7203          418700.00
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              69.30         46.50         48.70         49.00         48.30         48.40         48.70             -0.30            56            18533         899071.80
AGNISYSL           AGNI SYSTEMS LIMITED                   24.80         16.00         18.10         18.40         18.00         18.10         18.10             0.00             22            7475          135305.00
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           8.30          5.60          6.70          6.70          6.70          6.70          6.70              0.00             0             0             0.00
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             16.10         12.10         13.50         13.50         13.30         13.40         13.50             -0.10            18            7504          100526.20
ALLTEX             ALLTEX INDUSTRIES LIMITED              33.40         16.80         18.40         18.80         18.40         18.60         18.40             0.20             67            37762         701528.30
AMANFEED           AMAN FEED LIMITED                      92.00         42.00         79.50         80.00         78.30         79.10         79.50             -0.40            48            6176          487929.70
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          360.00        265.00        328.40        341.00        332.00        332.10        328.40            3.70             23            897           302224.00
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          214.90        188.50        208.10        208.10        208.10        208.10        208.10            0.00             0             0             0.00
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             34.80         20.50         32.80         32.80         32.80         32.80         32.80             0.00             0             0             0.00
ANWARGALV          ANWAR GALVANIZING LIMITED              95.00         60.00         67.00         70.50         68.00         70.30         67.00             3.30             41            9380          655860.70
APEXFOODS          APEX FOODS LIMITED                     151.60        101.00        123.90        128.50        126.00        127.00        123.90            3.10             24            4873          618690.50
APEXFOOT           APEX FOOTWEAR LIMITED                  378.50        290.00        352.90        352.90        352.90        352.90        352.90            0.00             0             0             0.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         117.90        85.00         94.60         99.00         96.10         98.40         94.60             3.80             5             1650          162294.80
APEXTANRY          APEX TANNERY LIMITED                   168.00        109.10        156.30        160.90        155.00        155.20        156.30            -1.10            63            23371         3731517.20
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          20.20         14.90         15.50         15.60         15.40         15.40         15.50             -0.10            91            92928         1440040.70
ARAMIT             ARAMIT LIMITED                         543.00        360.30        439.90        431.00        427.00        427.70        439.90            -12.20           5             100           42765.00
ARAMITCEM          ARAMIT CEMENT LIMITED                  43.30         25.50         31.20         32.20         31.20         32.00         31.20             0.80             205           65795         2097306.80
ARGONDENIM         ARGON DENIMS LIMITED                   28.40         21.00         23.10         23.00         22.80         22.80         23.10             -0.30            8             3091          71026.80
ASIAINS            ASIA INSURANCE LIMITED                 16.30         11.80         12.50         12.50         12.20         12.50         12.50             0.00             4             5766          72011.70
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            18.30         11.50         13.10         13.10         13.10         13.10         13.10             0.00             0             0             0.00
ATCSLGF            ASIAN TIGER SANDHANI LIFE GROWTH FUND  10.10         6.50          9.30          9.50          9.40          9.40          9.30              0.10             5             1127          10644.70
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        171.40        178.60        170.00        176.50        171.40            5.10             88            6907          1218798.50
BANKASIA           BANK ASIA LIMITED                      18.00         13.50         16.00         16.00         16.00         16.00         16.00             0.00             0             0             0.00
BARKAPOWER         BARAKA POWER LIMITED                   33.60         27.00         28.00         28.30         27.90         28.00         28.00             0.00             44            37565         1052985.60
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         15.50         15.30         15.40         15.30             0.10             9             3769          58085.70
BBS                BANGLADESH BUILDING SYSTEMS LTD.       43.30         30.30         37.80         38.20         36.50         37.00         37.80             -0.80            34            15400         573697.00
BDAUTOCA           BANGLADESH AUTOCARS LIMITED            0.00          0.00          37.60         37.60         37.60         37.60         37.60             0.00             0             0             0.00
BDCOM              BDCOM ONLINE LIMITED                   28.50         20.40         25.00         24.80         23.70         23.90         25.00             -1.10            23            20587         498785.00
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.90         10.80         12.80         12.40         12.30         12.30         12.80             -0.50            13            4555          56312.20
BDLAMPS            BANGLADESH LAMPS LIMITED               280.00        160.50        187.50        187.00        187.00        187.00        187.50            -0.50            1             200           37400.00
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.50         22.70         23.20         23.10         22.70         22.70         23.20             -0.50            71            52383         1199439.90
BDWELDING          BD WELDING ELECTRODES LIMITED          23.70         8.10          9.90          9.90          9.70          9.70          9.90              -0.20            8             10000         98350.00
BEACHHATCH         BEACH HATCHERY  LTD.                   16.80         8.50          10.10         10.30         10.10         10.10         10.10             0.00             19            12214         124716.40
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            20.00         14.30         16.80         17.40         16.40         16.60         16.80             -0.20            18            15351         257399.90
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     57.00         44.20         46.90         47.50         46.50         46.70         46.90             -0.20            24            5400          252190.00
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         23.80         24.30         23.80         24.00         23.80             0.20             230           208422        5021678.10
BGIC               BD GENERAL INSURANCE COMPANY           18.50         13.00         14.50         15.00         14.00         14.50         14.50             0.00             7             894           12807.80
BIFC               BD INDUSTRIAL FINANCE CO. LTD          12.50         7.20          7.80          7.80          7.50          7.80          7.80              0.00             6             5710          42950.00
BNICL              BANGLADESH NATIONAL INSURANCE COMPANY  38.00         11.10         13.40         13.90         13.00         13.00         13.40             -0.40            132           174031        2277652.10
BRACBANK           BRAC BANK LIMITED                      58.70         40.00         56.70         58.00         57.00         58.00         56.70             1.30             21            11509         662261.60
BRACSCBOND         BRACB SUB. 25% CNVT. BONDS             950.00        900.00        950.00        950.00        950.00        950.00        950.00            0.00             0             0             0.00
BSC                BD SHIPPING CORPORATION LTD            385.00        281.00        347.50        377.90        350.00        377.90        347.50            30.40            575           24794         9202078.30
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    118.00        98.00         108.90        111.90        109.00        111.00        108.90            2.10             515           99147         11005647.50
BSRMLTD            BANGLADESH STEEL RE-ROLLING MILLS LTD. 205.10        112.60        162.70        165.00        158.20        159.40        162.70            -3.30            318           63924         10298770.20
BSRMSTEEL          BSRM STEELS LIMITED                    105.00        83.00         96.30         97.50         95.00         96.20         96.30             -0.10            131           49916         4823905.00
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            95.70         79.30         86.60         88.80         87.00         87.80         86.60             1.20             132           56938         5014261.00
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             8.90          6.00          6.10          6.20          6.10          6.20          6.10              0.10             12            6217          38453.70
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         16.30         16.60         16.30         16.50         16.30             0.20             16            13205         217709.50
CITYBANK           THE CITY BANK LIMITED                  25.50         19.90         23.80         23.90         23.60         23.80         23.80             0.00             28            27825         663764.20
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         16.30         10.00         11.40         10.90         10.60         10.90         11.40             -0.50            2             654           7125.30
CNATEX             C & A TEXTILES LTD.                    13.10         7.90          8.20          8.20          8.00          8.10          8.20              -0.10            65            77151         626508.80
CONFIDCEM          CONFIDENCE CEMENT LIMITED              92.00         70.00         83.00         85.30         82.00         84.50         83.00             1.50             21            2029          172056.30
CONTININS          CONTINENTAL INSURANCE LIMITED          17.20         10.50         11.30         12.00         12.00         12.00         11.30             0.70             1             100           1200.00
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         339.50        247.20        257.60        263.40        257.00        263.20        257.60            5.60             106           4662          1221440.40
DACCADYE           THE DACCA DYEING & MFC. CO. LT         20.00         8.90          9.10          9.10          9.00          9.00          9.10              -0.10            38            30574         275716.00
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             28.00         18.00         22.10         22.20         22.00         22.00         22.10             -0.10            25            8239          181381.00
DBH                DELTA BRAC HOUSING FIN. CORP.          144.00        103.00        114.10        116.50        114.00        114.70        114.10            0.60             116           33550         3865649.80
DBH1STMF           DBH FIRST MUTUAL FUND                  6.20          4.70          5.60          5.70          5.70          5.70          5.60              0.10             1             500           2850.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           125.50        90.00         95.60         96.00         95.20         95.60         95.60             0.00             35            3850          368438.80
DELTASPINN         DELTA SPINNERS LIMITED                 12.10         7.40          7.90          8.00          7.90          7.90          7.90              0.00             22            10577         83765.30
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         59.00         45.00         49.10         51.90         50.00         51.40         49.10             2.30             26            10472         536589.80
DESHBANDHU         DESHBANDHU POLYMER LIMITED             14.20         9.90          10.60         10.60         10.50         10.50         10.60             -0.10            27            15112         159283.40
DHAKABANK          DHAKA BANK LIMITED                     20.50         13.40         15.50         15.40         15.10         15.30         15.50             -0.20            8             3685          56383.00
DHAKAINS           DHAKA INSURANCE LIMITED                20.60         13.00         15.30         14.30         14.30         14.30         15.30             -1.00            1             663           9480.90
DOREENPWR          DOREEN POWER GENERATIONS AND SYSTEMS L 89.00         49.50         60.60         62.10         60.40         61.80         60.60             1.20             220           72361         4442415.60
DSSL               DRAGON SWEATER & SPINNING LTD.         21.00         10.00         10.90         11.00         10.70         10.80         10.90             -0.10            127           115740        1256194.00
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         105.00        105.60        105.30        105.50        105.00            0.50             4             900           94990.00
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             0             0             0.00
EBL                EASTERN BANK LIMITED                   35.00         24.20         28.20         28.30         28.30         28.30         28.20             0.10             2             2620          74146.00
EBL1STMF           EBL FIRST MUTUAL FUND                  5.80          4.20          5.20          5.30          5.20          5.30          5.20              0.10             17            28974         152875.90
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        184.40        187.50        173.00        173.30        184.40            -11.10           28            2275          411333.00
EHL                EASTERN HOUSING LIMITED                42.10         31.20         34.70         34.90         34.10         34.50         34.70             -0.20            17            4331          149619.90
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            80.20         40.40         42.20         42.20         41.30         41.40         42.20             -0.80            88            33595         1400383.80
ENVOYTEX           ENVOY TEXTILES LIMITED                 46.30         32.00         34.00         34.00         33.80         33.80         34.00             -0.20            16            1911          64711.80
ETL                EVINCE TEXTILES LIMITED                25.00         15.80         17.10         17.20         15.80         16.00         17.10             -1.10            219           123130        2014492.90
EXIM1STMF          EXIM BANK 1ST MUTUAL FUND              7.80          4.50          7.10          7.80          7.80          7.80          7.10              0.70             11            4920          38376.00
EXIMBANK           EXPORT IMPORT BANK OF BD LTD           9.20          7.50          8.10          8.20          8.10          8.10          8.10              0.00             71            116653        945492.60
FAMILYTEX          FAMILYTEX (BD) LTD.                    12.50         8.00          8.40          8.50          8.30          8.30          8.40              -0.10            101           139504        1162289.80
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           33.70         22.10         26.80         27.90         26.90         27.50         26.80             0.70             177           116284        3207365.70
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      11.90         7.70          8.60          8.80          8.60          8.80          8.60              0.20             5             1712          14943.20
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          81.50         56.70         65.20         67.00         66.00         66.90         65.20             1.70             7             1885          125102.00
FASFIN             FAS FINANCE & INVESTMENT LTD           13.40         8.00          8.60          8.60          8.60          8.60          8.60              0.00             1             500           4300.00
FBFIF              FIRST BANGLADESH FIXED INCOME FUND     8.90          5.30          8.90          8.90          8.90          8.90          8.90              0.00             0             0             0.00
FEDERALINS         FEDERAL INSURANCE COMPANY LTD          13.30         8.10          8.70          8.90          8.40          8.40          8.70              -0.30            26            21215         180704.10
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  26.80         16.10         22.50         22.30         22.20         22.20         22.50             -0.30            22            42794         950084.20
FINEFOODS          FINE FOODS LIMITED                     9.30          7.00          8.70          8.90          8.70          8.90          8.70              0.20             6             6010          53487.00
FIRSTFIN           FIRST FINANCE LIMITED                  12.80         6.00          6.50          6.50          6.50          6.50          6.50              0.00             0             0             0.00
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         9.20          7.80          8.20          8.30          8.20          8.30          8.20              0.10             30            10570         87290.20
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           19.50         11.20         15.40         15.50         15.10         15.50         15.40             0.10             24            11484         175830.20
FUWANGFOOD         FU-WANG FOODS LIMITED                  17.30         12.00         13.30         13.30         13.20         13.30         13.30             0.00             16            3929          52128.10
GBBPOWER           GBB POWER LTD.                         19.20         13.80         13.90         14.10         13.80         14.00         13.90             0.10             9             2666          37201.10
GENNEXT            GENERATION NEXT FASHIONS LTD.          11.00         7.00          7.10          7.10          7.00          7.00          7.10              -0.10            76            99870         699515.50
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    31.10         22.70         26.90         27.70         26.50         27.50         26.90             0.60             48            29505         810060.00
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         45.60         33.50         36.70         36.90         36.70         36.80         36.70             0.10             5             4325          159277.50
GOLDENSON          GOLDEN SON LIMITED                     32.80         21.00         23.00         23.20         22.90         23.00         23.00             0.00             43            26630         612977.50
GP                 GRAMEENPHONE LIMITED                   281.00        226.00        270.30        281.00        270.00        278.50        270.30            8.20             269           27543         7643254.30
GPHISPAT           GPH ISPAT LTD.                         59.00         26.30         28.10         28.80         28.20         28.50         28.10             0.40             82            49753         1411444.10
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         86.00         53.10         63.90         66.00         64.70         65.60         63.90             1.70             18            2192          143695.70
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            11.80         9.40          11.10         11.30         10.90         11.30         11.10             0.20             10            104097        1135593.20
GREENDELMF         GREEN DELTA MUTUAL FUND                6.10          4.20          5.40          5.50          5.20          5.30          5.40              -0.10            20            8500          45210.00
GREENDELT          GREEN DELTA INSURANCE COMPANY          56.90         40.20         44.90         44.90         44.90         44.90         44.90             0.00             0             0             0.00
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      16.60         11.00         13.30         13.40         13.20         13.30         13.30             0.00             13            18420         243199.00
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         64.90         38.20         47.50         52.20         48.10         52.20         47.50             4.70             210           73434         3737630.60
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         617.00        480.30        530.50        530.50        530.50        530.50        530.50            0.00             0             0             0.00
HFL                HAMID FABRICS LTD.                     21.90         13.00         16.60         16.70         16.50         16.50         16.30             0.20             43            25996         433314.00
HRTEX              H.R.TEXTILE MILLS LIMITED              25.90         17.00         21.50         23.40         21.70         23.10         21.50             1.60             3             600           13870.00
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            34.20         27.10         30.00         29.00         29.00         29.00         30.00             -1.00            1             500           14500.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           1000.00       900.00        965.00        965.00        963.00        964.50        965.00            -0.50            2             25            24115.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           248.00        136.60        236.10        236.00        228.00        228.20        236.10            -7.90            6             2210          518355.00
ICB                INVESTMENT CORP OF BANGLADESH          113.00        90.00         105.00        105.50        104.00        104.90        105.00            -0.10            4             500           52450.00
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          4.70          4.80              -0.10            23            13025         62217.50
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            5.30          4.30          5.10          5.10          5.10          5.10          5.10              0.00             1             500           2550.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                6.80          5.70          6.40          6.50          6.50          6.50          6.40              0.10             1             50            325.00
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 6.60          5.70          6.20          6.10          6.10          6.10          6.20              -0.10            1             1             6.10
IDLC               IDLC FINANCE LIMITED                   65.30         46.80         61.50         60.10         58.50         60.00         61.50             -1.50            11            7360          441005.00
IFADAUTOS          IFAD AUTOS LIMITED                     102.80        74.00         82.90         85.00         82.70         84.00         82.90             1.10             194           42430         3576109.30
IFIC               INTL FINANCE INV & COMM BANK           21.80         15.00         16.20         16.30         16.00         16.10         16.20             -0.10            19            10912         175459.90
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              5.20          3.90          4.80          4.80          4.70          4.70          4.80              -0.10            4             458           2172.60
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             7.10          5.80          6.60          6.90          6.70          6.70          6.60              0.10             8             22500         153567.20
ILFSL              INT'L LEASING & FINANCIAL SERV         11.70         7.20          7.90          7.90          7.80          7.80          7.90              -0.10            11            28226         222812.80
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             12.30         8.90          9.70          9.90          9.70          9.70          9.70              0.00             4             3800          36930.00
INTECH             INTECH LIMITED                         15.60         10.00         11.20         11.30         11.20         11.20         11.20             0.00             16            7342          82439.60
IPDC               IPDC OF BANGLADESH LIMITED             33.00         18.20         28.40         28.30         27.80         28.00         28.40             -0.40            38            22769         638483.00
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         34.80         20.80         32.20         34.40         31.80         31.80         32.20             -0.40            120           1920428       65761008.00
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         16.90         11.70         12.70         13.00         12.80         12.90         12.70             0.20             12            33700         434660.50
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         19.60         12.60         13.80         13.80         13.80         13.80         13.80             0.00             0             0             0.00
ISNLTD             INFORMATION SERVICES NETWORK L         16.00         9.50          12.60         12.50         11.70         12.50         12.60             -0.10            4             3254          40591.80
ITC                IT CONSULTANTS LIMITED                 83.50         32.50         49.60         50.50         49.10         49.40         49.60             -0.20            63            16652         829569.70
JAMUNABANK         JAMUNA BANK LIMITED                    13.60         11.00         12.20         12.30         12.10         12.10         12.20             -0.10            11            6591          80301.10
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             205.00        140.10        186.20        190.00        187.00        187.00        186.20            0.80             43            4280          810535.80
JANATAINS          JANATA INSURANCE COMPANY LTD           12.80         9.00          9.50          9.60          9.30          9.50          9.50              0.00             4             1594          15083.70
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         21.00         23.00         21.10         21.30         21.00             0.30             3             1100          23400.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  28.60         14.20         25.80         26.30         25.20         25.40         25.80             -0.40            39            44842         1143555.40
KDSALTD            KDS ACCESSORIES LTD.                   93.50         52.80         58.80         59.10         57.50         57.90         58.80             -0.90            53            28365         1646532.20
KEYACOSMET         KEYA COSMETICS LIMITED                 16.30         10.90         11.60         11.80         11.50         11.60         11.60             0.00             128           253644        2950213.40
KOHINOOR           KOHINOOR CHEMICAL CO (BD) LTD          406.00        320.00        352.10        352.10        352.10        352.10        352.10            0.00             0             0             0.00
KPCL               KHULNA POWER COMPANY LIMITED           80.20         61.40         62.60         63.10         62.50         63.00         62.60             0.40             52            8413          529664.40
KPPL               KHULNA PRINTING & PACKAGING LTD.       15.40         8.20          9.20          9.20          9.10          9.10          9.20              -0.10            13            26100         238010.00
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           86.50         55.30         74.80         75.20         74.20         74.40         74.80             -0.40            125           47259         3528646.70
LANKABAFIN         LANKABANGLA FINANCE LIMITED            43.00         26.50         28.90         29.30         28.60         28.70         28.90             -0.20            50            49510         1434429.20
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                36.00         24.00         28.80         30.60         29.20         30.00         28.80             1.20             183           76677         2283515.70
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       1455.00       1422.00       1423.40       1442.40           -19.00           25            481           690247.80
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          7.10          7.00          7.00          7.00              0.00             10            8348          58437.70
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.00         15.00         15.80         16.10         15.70         15.70         15.80             -0.10            25            45878         721374.60
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         38.40         38.30         38.40         38.50             -0.10            6             600           23010.00
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         90.00         93.00         90.80         92.90         90.00             2.90             6             512           46944.60
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          68.90         48.00         52.70         53.30         51.80         53.10         52.70             0.40             7             540           28435.20
MERCANBANK         MERCANTILE BANK LIMITED                11.40         8.60          10.50         10.40         10.20         10.20         10.50             -0.30            22            26201         269255.80
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          8.00          7.90          8.00          7.80              0.20             5             916           7248.00
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   29.00         15.40         17.00         16.90         16.60         16.60         17.00             -0.40            26            13006         216724.00
MICEMENT           M.I. CEMENT FACTORY LTD.               85.30         70.00         74.10         75.00         74.20         74.50         74.10             0.40             26            1697          126513.20
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         28.10         29.40         28.40         28.40         28.10             0.30             18            6927          200144.80
MITHUNKNIT         MITHUN KNITTING AND DYEING             66.50         52.80         58.50         61.00         57.50         58.40         58.50             -0.10            40            26000         1545555.00
MJLBD              MJL BANGLADESH LIMITED                 114.90        82.90         104.90        105.00        103.00        103.50        104.90            -1.40            114           13052         1355654.30
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           45.20         34.10         38.00         41.00         40.00         40.20         38.00             2.20             2             580           23330.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               185.00        133.20        180.20        185.00        178.70        179.60        180.20            -0.60            33            1914          345820.20
MTB                MUTUAL TRUST BANK LIMITED              19.80         14.00         17.60         18.00         17.10         17.70         17.60             0.10             2             45            795.60
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         226.00        170.00        201.40        203.20        203.20        203.20        201.40            1.80             1             8             1625.60
NAVANACNG          NAVANA CNG LIMITED                     52.90         43.60         45.90         46.30         45.80         46.20         45.90             0.30             18            3864          178418.70
NBL                NATIONAL BANK LIMITED                  10.10         7.70          9.20          9.20          9.00          9.00          9.20              -0.20            193           301144        2719111.00
NCCBANK            N C C BANK LIMITED                     10.20         8.20          9.00          9.10          9.00          9.00          9.10              -0.10            32            24770         225294.00
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         21.00         21.70         20.40         20.40         21.00             -0.60            218           170827        3536510.70
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         45.30         26.40         33.10         34.30         33.00         33.00         33.10             -0.10            3             842           28436.00
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         14.60         14.60         14.60         14.50             0.10             2             73            1065.80
NPOLYMAR           NATIONAL POLYMER IND LTD               90.00         70.00         90.00         90.00         87.10         87.10         90.00             -2.90            4             1700          150910.00
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         24.30         24.70         24.40         24.60         24.30             0.30             187           102071        2509107.40
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             367.70        246.40        344.00        342.60        339.00        340.80        344.00            -3.20            28            3078          1050936.60
ONEBANKLTD         ONE BANK LIMITED                       16.70         11.90         13.20         13.20         13.10         13.10         13.20             -0.10            24            20288         266533.70
ORIONINFU          ORION INFUSION LIMITED                 78.10         51.10         72.40         73.00         71.00         71.20         72.40             -1.20            30            7639          546419.00
ORIONPHARM         ORION PHARMA LTD.                      44.80         33.40         37.20         37.80         37.10         37.40         37.20             0.20             25            7473          280557.70
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       33.80         22.00         22.70         23.50         23.40         23.50         22.70             0.80             5             1580          37076.00
PADMAOIL           PADMA OIL COMPANY LIMITED              198.90        161.50        186.70        190.00        187.30        187.40        186.70            0.70             35            4914          925677.60
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            14.40         9.80          10.80         11.00         10.00         10.40         10.80             -0.40            6             3551          36444.40
PENINSULA          PENINSULA CHITTAGONG LIMITED           19.20         14.00         15.30         15.40         15.20         15.20         15.30             -0.10            40            14582         222791.80
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         17.50         13.40         13.90         15.10         14.00         14.10         13.90             0.20             5             1105          15651.50
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           5.10          4.10          4.90          4.80          4.80          4.80          4.90              -0.10            5             2500          12000.00
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         18.00         17.60         17.60         17.60         18.00             -0.40            1             1000          17600.00
PHPMF1             PHP FIRST MUTUAL FUND                  5.40          4.00          4.70          4.80          4.70          4.70          4.70              0.00             30            35734         171308.30
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          8.60          8.40          8.50          8.50              0.00             12            7385          62699.70
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         5.20          4.00          4.70          4.80          4.70          4.80          4.70              0.10             23            5224          24792.80
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         87.90         63.50         67.70         70.50         69.50         70.00         67.70             2.30             10            1251          87509.50
POWERGRID          POWER GRID COMPANY OF BD LTD.          64.90         46.00         57.20         58.20         57.40         58.10         57.20             0.90             11            5250          303700.00
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        132.00        119.90        118.80        119.90        132.00            -12.10           5             1005          120494.00
PREMIERBAN         THE PREMIER BANK LIMITED               9.00          6.70          7.00          7.10          7.00          7.00          7.00              0.00             42            71329         501846.50
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           105.10        74.00         93.10         94.50         92.60         93.00         93.10             -0.10            46            15108         1412101.00
PREMIERLEA         PREMIER LEASING & FINANCE LTD          11.40         7.50          8.10          8.20          8.00          8.10          8.10              0.00             18            11511         93071.40
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             5.50          4.30          5.00          5.00          4.90          4.90          5.00              -0.10            9             4200          20710.00
PRIMEBANK          PRIME BANK LIMITED                     18.40         13.10         16.30         16.30         16.10         16.20         16.30             -0.10            11            14133         228663.60
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         13.30         7.50          8.10          8.00          8.00          8.00          8.10              -0.10            4             6329          50632.00
PRIMEINSUR         PRIME INSURANCE COMPANY LTD            17.20         12.00         13.30         13.30         13.30         13.30         13.30             0.00             0             0             0.00
PRIMELIFE          PRIME ISLAMI LIFE INSURANCE            76.10         36.00         61.00         61.80         61.80         61.80         61.00             0.80             1             2             123.60
PRIMETEX           PRIME TEXTILE SPINNING MILLS           19.90         14.50         16.30         16.80         16.40         16.80         16.30             0.50             4             3500          57600.00
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         11.30         10.80         10.80         10.80         11.30             -0.50            1             932           10065.60
PTL                PARAMOUNT TEXTILE LIMITED              20.30         14.00         16.40         16.50         15.90         16.10         16.40             -0.30            37            34558         561312.60
PUBALIBANK         PUBALI BANK LIMITED                    22.10         15.50         19.00         19.00         18.70         18.90         19.00             -0.10            29            5075          96006.00
QSMDRYCELL         QUASEM DRYCELLS LIMITED                135.00        64.20         85.10         86.00         84.30         84.60         85.10             -0.50            18            5455          464693.00
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            62.90         33.60         54.60         57.80         52.30         54.10         54.60             -0.50            6             104           5626.90
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              74.60         56.50         59.00         60.50         58.70         60.00         59.00             1.00             40            11290         677227.30
RANFOUNDRY         RANGPUR FOUNDRY LTD                    123.00        93.00         104.20        106.90        103.00        103.10        104.20            -1.10            11            2352          245695.00
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     17.60         11.30         12.10         12.10         12.00         12.00         12.10             -0.10            14            9048          108676.00
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         12.20         12.30         12.00         12.00         12.20             -0.20            90            72173         871899.30
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         11.70         11.70         11.70         11.70         11.70             0.00             0             0             0.00
RNSPIN             R. N. SPINNING MILLS LIMITED           26.60         17.10         19.10         20.10         19.00         20.00         19.10             0.90             168           159478        3140027.70
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   52.10         39.20         42.30         42.60         42.20         42.20         42.30             -0.10            41            20652         872762.40
RUPALIBANK         RUPALI BANK LIMITED                    38.00         23.00         25.00         25.00         24.90         24.90         25.00             -0.10            2             2250          56225.00
RUPALIINS          RUPALI INSURANCE COMPANY LTD           19.40         11.30         12.90         12.90         12.90         12.90         12.90             0.00             0             0             0.00
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         45.50         30.20         33.50         33.70         33.00         33.50         33.50             0.00             4             520           17354.00
SAFKOSPINN         SAFKO SPINNING MILLS LTD               20.50         10.20         11.40         11.40         11.20         11.20         11.40             -0.20            5             921           10425.20
SAIFPOWER          SAIF POWERTEC LIMITED                  72.80         46.30         46.90         47.50         46.80         47.30         46.90             0.40             61            32615         1537389.50
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               17.00         11.90         12.90         12.90         12.80         12.90         12.90             0.00             5             1350          17322.50
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               17.90         13.10         13.40         13.30         13.10         13.20         13.40             -0.20            12            2530          33398.50
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         32.00         23.70         25.00         25.10         25.00         25.10         25.00             0.10             32            6685          167385.00
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            15.50         8.90          11.20         11.40         11.10         11.30         11.20             0.10             21            7309          82273.40
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         73.00         75.10         73.40         75.00         73.00             2.00             10            1600          119130.00
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         41.70         33.00         36.00         36.00         36.00         36.00         36.00             0.00             1             180           6480.00
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           64.70         35.70         40.70         41.50         40.70         40.90         40.70             0.20             57            41924         1727720.10
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         12.00         7.50          11.20         11.90         10.90         11.10         11.20             -0.10            5             10600         120980.00
SEMLLECMF          SEML LECTURE EQUITY MANAGEMENT FUND    13.60         8.00          9.80          9.80          9.80          9.80          9.80              0.00             0             0             0.00
SHAHJABANK         SHAHJALAL ISLAMI BANK LTD.             13.40         10.50         11.20         11.30         11.20         11.30         11.20             0.10             22            13486         151443.20
SHASHADNIM         SHASHA DENIMS LTD.                     42.20         33.30         36.00         35.20         34.50         35.10         36.00             -0.90            21            4560          160225.00
SHURWID            SHURWID INDUSTRIES LTD.                22.00         9.00          10.20         10.30         10.00         10.00         10.20             -0.20            11            3745          37988.00
SIBL               SOCIAL ISLAMI BANK LIMITED             15.30         11.30         14.30         14.90         14.20         14.30         14.30             0.00             60            51643         752887.50
SIMTEX             SIMTEX INDUSTRIES LTD.                 23.40         17.50         22.00         21.90         21.70         21.80         22.00             -0.20            24            56400         1229670.00
SINGERBD           SINGER BANGLADESH LIMITED              191.90        139.00        160.90        161.00        156.00        157.50        160.90            -3.40            150           16242         2578120.60
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          42.50         26.30         30.00         30.70         30.00         30.60         30.00             0.60             42            24970         759006.00
SONARBAINS         SONAR BANGLA INSURANCE LTD.            16.40         11.70         13.00         13.00         13.00         13.00         13.00             0.00             1             20            260.00
SONARGAON          SONARGAON TEXTILES LIMITED             13.00         7.00          7.50          8.00          7.60          8.00          7.50              0.50             2             266           2126.40
SOUTHEASTB         SOUTHEAST BANK LIMITED                 17.80         13.40         16.20         16.20         16.10         16.10         16.20             -0.10            19            5817          93963.70
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            12.00         8.10          9.00          9.00          8.70          8.90          9.00              -0.10            6             2092          18578.80
SPCL               SHAHJIBAZAR POWER CO. LTD.             158.00        87.00         154.00        153.10        150.90        151.20        154.00            -2.80            102           29914         4540030.50
SPPCL              SUMMIT PURBANCHOL POWER COMPANY LTD.   61.00         38.00         39.00         39.90         38.20         38.60         39.00             -0.40            27            4254          165585.90
SQUARETEXT         SQUARE TEXTILES LIMITED                77.00         69.00         70.80         70.70         70.00         70.20         70.80             -0.60            16            7937          555842.50
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         274.00        245.00        266.00        266.90        264.00        265.00        264.40            0.60             73            10935         2897030.10
STANCERAM          STANDARD CERAMIC INDS LIMITED          55.00         41.40         48.20         50.50         48.40         49.90         48.20             1.70             43            13095         650007.80
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             31            40556         347669.40
SUMITPOWER         SUMMIT POWER LIMITED                   43.80         31.60         32.10         32.50         32.10         32.20         32.10             0.10             44            21183         683238.20
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      38.50         24.00         25.20         24.60         24.00         24.30         25.20             -0.90            31            9497          230753.40
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          20.00         12.50         13.00         13.10         13.10         13.10         13.00             0.10             2             665           8711.50
TALLUSPIN          TALLU SPINNING MILLS LIMITED           26.90         13.20         13.60         13.70         13.20         13.30         13.60             -0.30            36            17988         242023.10
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         51.70         41.80         49.00         50.00         49.10         49.60         49.00             0.60             237           140163        6958672.90
TOSRIFA            TOSRIFA INDUSTRIES LIMITED             26.20         12.70         21.30         21.90         20.50         20.70         21.30             -0.60            37            29505         624816.60
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.50          4.20          5.10          5.10          5.00          5.10          5.10              0.00             11            11463         57907.50
TRUSTBANK          TRUST BANK LIMITED                     24.40         15.10         20.40         20.60         20.30         20.60         20.40             0.20             7             4071          83637.60
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     14.10         9.30          9.80          9.90          9.70          9.70          9.80              -0.10            41            28560         279304.00
UCB                UNITED COMMERCIAL BANK LTD.            22.30         15.10         16.70         16.80         16.50         16.60         16.70             -0.10            73            44468         741557.40
UNIONCAP           UNION CAPITAL LIMITED                  17.30         10.20         11.30         11.50         11.20         11.30         11.30             0.00             7             4001          45333.70
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            54.80         41.00         44.00         44.20         43.60         43.90         44.00             -0.10            25            6747          296193.70
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               8.20          4.40          6.10          6.50          6.00          6.00          6.10              -0.10            190           613019        3738431.20
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 175.30        140.20        153.10        154.30        151.00        151.30        153.10            -1.80            220           39246         5999864.10
USMANIAGL          USMANIA GLASS SHEET FAC LTD            97.00         71.00         89.90         93.60         91.40         92.10         89.90             2.20             27            5730          528138.00
UTTARABANK         UTTARA BANK LIMITED                    23.00         16.50         21.50         21.60         21.00         21.00         21.50             -0.50            16            3318          69902.90
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         65.00         44.10         52.40         53.00         52.00         53.00         52.40             0.60             4             510           26733.50
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        141.10        145.00        143.00        143.00        141.10            1.90             4             1190          170970.00
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           28.90         20.70         23.20         23.90         23.10         23.10         23.20             -0.10            43            10602         245734.20
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   26.50         15.60         15.80         16.00         15.70         16.00         15.80             0.20             29            30165         482316.20
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               24.50         16.10         20.20         21.40         20.00         21.10         20.20             0.90             5             889           18720.00

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

Leave a Reply

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

*