Home | Breaking News | Chittagong Stock Exchange Limited MARKET SUMMARY

Chittagong Stock Exchange Limited MARKET SUMMARY

Date: 22 Aug 2016
ASPI (CSE All Share Price Index)    : 14052.3349       Issues Traded           : 250
Change in Index (Value)              :    -28.4489      Issues Gained           : 81
Change in Index (%)                  :    -0.2020       Issues Incurred Loss    : 123
CSE-30 Index                         : 12783.7464       Issues Remained Unchange: 46
Change in Index (%)                  :    -0.2889   
Change in Index (Value)              :    -37.0386  
CSCX (CSE Selective Categories Index): 8553.5051 
Change in Index (%)                  :    -0.2033   
Change in Index (Value)              :    -17.4288  
CSE 50 (Benchmark Index)       : 1046.0635 
Change in Index (%)                  :    -0.2644   
Change in Index (Value)              :    -2.7727   
CSI (CSE SHARIAH Index)              : 994.4824  
Change in Index (%)                  :    -0.3483   
Change in Index (Value)              :    -3.4758   
Turnover in Value in Taka      : 257,107,743.80
Turnover in Volume             : 9789932
Contract Numbers               : 11891
Issued Capital in Taka         : 570,149,680,780.00
Closing Market Capital in Taka : 2,570,356,428,574.00
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        4.70         4.70           0.00         50812            39             235807.50
21017    1STPRIMFMF PRIME FINANCE 1ST MUTUAL FUND       8.20         8.20           0.00         1450             3              11890.00
21008    8THICB 8TH ICB MUTUAL FUND                     61.90        66.10          -4.20        1230             8              75424.50
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               23.20        23.20          0.00         21695            40             502585.00
21038    ABB1STMFAB BANK 1ST MUTUAL FUND                4.70         4.80           -0.10        9242             5              43841.60
22002    ABBANK AB BANK LIMITED                         15.50        15.60          -0.10        69413            73             1085155.20
13003    ACI ADVANCED CHEMICAL INDUSTRIES               446.30       446.70         -0.40        1183             25             528041.30
13021    ACIFORMULA ACI FORMULATIONS LIMITED            169.60       169.30         0.30         5976             49             1011710.90
13031    ACMELABACME LABORATORIES LTD.                  110.50       111.40         -0.90        87168            560            9667551.20
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          50.20        50.10          0.10         74160            122            3766490.10
13029    AFCAGROAFC AGRO BIOTECH LTD.                   59.40        59.50          -0.10        5300             8              318630.00
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            52.60        53.10          -0.50        46997            92             2492989.10
24006    AGNISYSL AGNI SYSTEMS LIMITED                  18.00        18.20          -0.20        15106            21             272377.40
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           13.40        13.50          -0.10        45959            46             616382.40
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               20.30        20.70          -0.40        43167            66             880821.80
32021    AMANFEEDAMAN FEED LIMITED                      81.60        82.70          -1.10        13620            46             1113976.00
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         520.60       478.80         41.80        4246             65             2152766.60
14005    AMCL(PRAN) AGRICULTURAL MARKETING CO LTD       220.10       223.00         -2.90        3650             31             804520.90
12025    ANLIMAYARN ANLIMA YARN DYEING LIMITED          31.00        30.80          0.20         1000             3              31000.00
16003    ANWARGALV ANWAR GALVANIZING LIMITED            74.70        77.10          -2.40        4450             13             333830.00
14001    APEXFOODS APEX FOODS LIMITED                   126.50       128.40         -1.90        1592             16             203618.20
17002    APEXFOOTAPEX FOOTWEAR LIMITED                  328.00       348.80         -20.80       50               2              16400.50
12004    APEXSPINN APEX SPINNING & KNITTING MILLS       100.80       102.00         -1.20        300              2              30240.00
17001    APEXTANRY APEX TANNERY LIMITED                 145.90       145.10         0.80         4600             28             674846.00
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        15.80        15.30          0.50         208161           223            3251210.80
32002    ARAMIT ARAMIT LIMITED                          442.50       461.20         -18.70       1260             24             568186.00
15005    ARAMITCEM ARAMIT CEMENT LIMITED                36.80        37.70          -0.90        21380            34             791348.50
12044    ARGONDENIMARGON DENIMS LIMITED                 24.00        23.20          0.80         6336             11             151403.40
11035    ASIAINS ASIA INSURANCE LIMITED                 12.00        11.90          0.10         1000             1              12000.00
21044    ATCSLGFASIAN TIGER SANDHANI LIFE GROWTH FUND   10.20        10.10          0.10         4072             15             41432.60
16001    AZIZPIPES AZIZ PIPES LIMITED                   50.10        50.10          0.00         200              1              10020.00
14018    BANGAS BANGAS LIMITED                          206.90       209.50         -2.60        3115             28             648820.00
22022    BANKASIA BANK ASIA LIMITED                     16.40        16.20          0.20         2565             7              41965.50
20011    BARKAPOWERBARAKA POWER LIMITED                 29.40        28.90          0.50         51924            52             1514902.30
17009    BATASHOE BATA SHOE COMPANY (BD) LIMITED        1185.00      1215.00        -30.00       1                1              1185.00
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       15.70        15.70          0.00         12100            12             189970.00
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            37.70        37.70          0.00         13950            29             528120.00
24004    BDCOM BDCOM ONLINE LIMITED                     23.50        24.00          -0.50        25522            18             601110.40
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       11.60        11.50          0.10         14842            11             171547.00
16013    BDLAMPS BANGLADESH LAMPS LIMITED               198.00       202.30         -4.30        1400             22             277701.00
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               23.70        24.00          -0.30        47660            77             1137484.20
16017    BDWELDING BD WELDING ELECTRODES LIMITED        11.00        11.50          -0.50        11606            14             127929.00
14021    BEACHHATCH BEACH HATCHERY  LTD.                11.00        11.30          -0.30        49748            52             552701.80
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         16.90        16.80          0.10         31050            20             522140.00
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    46.50        47.20          -0.70        2490             13             115765.00
32003    BEXIMCO BEXIMCO LIMITED                        23.00        23.10          -0.10        156455           183            3609394.60
11010    BGIC BD GENERAL INSURANCE COMPANY              14.10        14.00          0.10         3730             10             52376.70
25011    BIFC BD INDUSTRIAL FINANCE CO. LTD             8.20         7.60           0.60         1000             2              8150.00
11039    BNICLBANGLADESH NATIONAL INSURANCE COMPANY LIM 12.60        12.50          0.10         28612            35             360461.20
22029    BRACBANK BRAC BANK LIMITED                     60.20        60.60          -0.40        13671            43             822374.60
32004    BSC BD SHIPPING CORPORATION LTD                428.10       427.00         1.10         6447             256            2772963.80
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       107.80       108.40         -0.60        18648            98             2013399.40
16032    BSRMLTDBANGLADESH STEEL RE-ROLLING MILLS LTD.  174.80       170.30         4.50         100023           347            17441456.40
16022    BSRMSTEEL BSRM STEELS LIMITED                  104.30       102.00         2.30         65180            139            6750300.60
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           82.10        82.30          -0.20        7507             26             616527.40
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             6.30         6.20           0.10         12580            10             78054.00
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         16.00        15.80          0.20         50350            51             803708.00
22006    CITYBANK THE CITY BANK LIMITED                 23.00        23.20          -0.20        16650            18             383994.50
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      11.00        11.00          0.00         5340             3              58897.30
12053    CNATEXC & A TEXTILES LTD.                      7.90         7.90           0.00         48783            31             383492.40
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            87.60        87.80          -0.20        6810             21             599822.70
11029    CONTININS CONTINENTAL INSURANCE LIMITED        12.30        12.00          0.30         50               1              615.00
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           258.40       260.00         -1.60        5482             110            1420119.00
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        9.50         9.90           -0.40        98395            98             958667.20
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          21.90        22.30          -0.40        32297            35             712856.60
25018    DBH DELTA BRAC HOUSING FIN. CORP.              110.10       110.80         -0.70        23712            74             2615223.10
21023    DBH1STMF DBH FIRST MUTUAL FUND                 6.10         5.90           0.20         1500             2              9000.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         103.90       96.90          7.00         49290            262            5000551.80
12023    DELTASPINN DELTA SPINNERS LIMITED              7.80         7.90           -0.10        77965            51             609675.50
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           57.50        56.90          0.60         9451             28             538968.50
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          11.30        11.50          -0.20        50828            54             578090.40
22014    DHAKABANK DHAKA BANK LIMITED                   17.00        16.50          0.50         18344            7              310052.00
11038    DHAKAINS DHAKA INSURANCE LIMITED               14.30        14.00          0.30         1337             2              19085.40
20019    DOREENPWRDOREEN POWER GENERATIONS AND SYSTEMS  58.00        58.40          -0.40        51469            138            3003240.70
12059    DSSLDRAGON SWEATER & SPINNING LTD.             10.30        10.40          -0.10        86620            77             897856.00
11015    EASTLAND EASTLAND INSURANCE COMPANY LTD        17.50        17.20          0.30         190              1              3325.00
22025    EBL EASTERN BANK LIMITED                       28.80        29.00          -0.20        16327            14             471262.30
21018    EBL1STMF EBL FIRST MUTUAL FUND                 5.00         5.10           -0.10        17300            11             86500.00
16015    ECABLES EASTERN CABLES LIMITED                 184.50       187.80         -3.30        592              8              109833.80
18002    EHL EASTERN HOUSING LIMITED                    36.80        36.30          0.50         16359            32             600403.40
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          38.70        39.90          -1.20        17795            51             693512.70
12043    ENVOYTEXENVOY TEXTILES LIMITED                 37.10        37.60          -0.50        3503             15             129943.60
12060    ETLEVINCE TEXTILES LIMITED                     14.80        15.00          -0.20        79773            68             1199782.60
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          8.40         8.40           0.00         33094            27             278361.40
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   8.40         8.50           -0.10        164338           71             1382819.20
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            26.20        26.20          0.00         62879            88             1644433.00
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    7.70         7.80           -0.10        14000            10             107800.00
10005    FAREASTLIF FAREAST ISLAMI LIFE INSURANCE       60.60        59.50          1.10         302              3              18293.60
25017    FASFIN FAS FINANCE & INVESTMENT LTD            7.70         7.80           -0.10        754              4              5815.80
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       9.80         9.50           0.30         79057            62             770590.00
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 24.00        24.00          0.00         5006             5              119992.20
14022    FINEFOODS FINE FOODS LIMITED                   9.40         9.40           0.00         2510             4              23543.00
25004    FIRSTFINFIRST FINANCE LIMITED                  6.50         6.40           0.10         6405             2              41632.50
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      8.90         9.00           -0.10        47793            15             425357.70
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         15.00        14.90          0.10         32720            34             493360.00
14017    FUWANGFOOD FU-WANG FOODS LIMITED               13.80        13.60          0.20         8053             23             110021.80
20014    GBBPOWERGBB POWER LTD.                         14.00        14.10          -0.10        68448            75             964275.00
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           6.70         6.70           0.00         91922            70             615903.20
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       26.60        26.50          0.10         21316            26             570943.50
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             37.40        38.10          -0.70        9684             19             362780.60
16021    GOLDENSON GOLDEN SON LIMITED                   22.10        22.10          0.00         43646            53             963816.30
26001    GP GRAMEENPHONE LIMITED                        270.10       270.20         -0.10        2197             23             593450.70
16024    GPHISPATGPH ISPAT LTD.                         28.00        28.10          -0.10        75219            112            2118010.50
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       80.40        76.00          4.40         9087             50             715905.30
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          11.10        11.10          0.00         12950            12             142825.00
21028    GREENDELMF GREEN DELTA MUTUAL FUND             5.90         5.80           0.10         4000             5              23500.00
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    13.10        13.10          0.00         60691            16             815205.70
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      51.00        51.50          -0.50        20043            81             1023188.90
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      544.00       540.00         4.00         15               3              8160.00
12052    HFLHAMID FABRICS LTD.                          16.10        16.20          -0.10        8303             16             133852.60
12024    HRTEX H.R.TEXTILE MILLS LIMITED                24.00        24.30          -0.30        14000            24             338190.00
12049    HWAWELLTEXHWA WELL TEXTILES (BD) LTD.          30.60        30.80          -0.20        5730             4              175484.00
40001    IBBLPBOND IBBL MUDARABA PERPETUAL BOND         960.00       970.00         -10.00       45               9              43172.50
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           251.30       253.70         -2.40        2235             7              561313.90
25001    ICB INVESTMENT CORP OF BANGLADESH              106.10       107.00         -0.90        5246             23             560001.60
21014    ICB1STNRB ICB AMCL FIRST NRB MUTUAL FUND       22.30        22.50          -0.20        4900             10             108920.00
21015    ICB2NDNRB ICB AMCL 2ND NRB MUTUA FUND          8.00         8.00           0.00         1916             4              15378.00
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         4.60         4.60           0.00         28500            21             131100.00
21019    ICBAMCL2ND ICB AMCL SECOND MUTUAL FUND         5.00         4.80           0.20         21419            11             103895.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             6.00         5.90           0.10         4861             2              29116.00
25002    IDLC IDLC FINANCE LIMITED                      57.70        57.50          0.20         700              4              40375.00
16031    IFADAUTOSIFAD AUTOS LIMITED                    86.30        86.30          0.00         31040            113            2689697.30
22010    IFIC INTL FINANCE INV & COMM BANK              16.30        16.20          0.10         92201            42             1486968.50
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            4.60         4.60           0.00         32719            29             151777.40
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          7.10         7.30           -0.20        3500             7              24800.00
25015    ILFSL INT'L LEASING & FINANCIAL SERV           7.90         7.90           0.00         6210             9              49639.00
24005    INTECH INTECH LIMITED                          12.50        13.00          -0.50        45637            42             589870.90
25012    IPDC IPDC OF BANGLADESH LIMITED                34.40        34.60          -0.20        49446            69             1701739.00
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      29.70        30.00          -0.30        79393            105            2373109.60
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      12.60        12.60          0.00         27706            21             349095.80
11036    ISLAMIINS ISLAMI INSURANCE BANGLADESH LT       13.90        14.00          -0.10        1242             4              17299.60
24009    ITCIT CONSULTANTS LIMITED                      46.10        46.70          -0.60        25176            68             1160531.00
22028    JAMUNABANK JAMUNA BANK LIMITED                 12.20        12.20          0.00         2971             6              36256.20
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           188.00       185.50         2.50         75               1              14100.00
11005    JANATAINS JANATA INSURANCE COMPANY LTD         9.30         9.70           -0.40        297              1              2762.10
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     166.00       163.70         2.30         69               4              11454.00
16014    KAY&QUE KAY & QUE (BANGLADESH) LTD             24.50        22.50          2.00         4010             7              98431.00
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  25.30        25.00          0.30         28630            34             719163.60
16034    KDSALTDKDS ACCESSORIES LTD.                    63.30        64.30          -1.00        19285            67             1233335.70
13017    KEYACOSMET KEYA COSMETICS LIMITED              12.40        11.60          0.80         2696533          1389           32772622.00
20010    KPCL KHULNA POWER COMPANY LIMITED              61.90        62.50          -0.60        11944            29             741051.10
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           9.40         9.40           0.00         1240             3              11656.00
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        77.40        77.20          0.20         144070           248            11219182.60
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             33.60        31.90          1.70         62774            105            2080982.70
20013    LINDEBDLINDE BANGLADESH LIMITED                1400.00      1334.10        65.90        206              7              288400.00
21037    LRGLOBMF1LR GLOBAL BANGLADESH MF ONE           6.30         5.90           0.40         7000             3              44000.00
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      7.10         7.00           0.10         17310            17             122135.00
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            16.20        16.40          -0.20        8770             9              142350.00
13022    MARICO MARICO BANGLADESH LIMITED               1222.20      1242.80        -20.60       80               5              97772.20
12048    MATINSPINNMATIN SPINNING MILLS LTD.            38.20        39.00          -0.80        600              3              22940.00
15003    MEGHNACEM MEGHNA CEMENT MILLS LIMITED          101.50       98.60          2.90         1840             14             185725.00
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       51.70        50.50          1.20         725              3              37460.00
22023    MERCANBANK MERCANTILE BANK LIMITED             10.50        10.50          0.00         19050            30             199421.00
11034    MERCINS MERCANTILE INSURANCE CO.LTD.           10.90        10.90          0.00         2170             5              23461.10
12035    METROSPIN METRO SPINNING LIMITED               7.90         7.80           0.10         367              3              2887.60
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      16.80        16.60          0.20         11000            17             185442.20
15010    MICEMENT M.I. CEMENT FACTORY LTD.              77.30        78.50          -1.20        1705             19             131625.50
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          30.00        29.90          0.10         13850            10             414960.00
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          67.90        66.60          1.30         15471            47             1044543.00
20012    MJLBD MJL BANGLADESH LIMITED                   110.30       109.10         1.20         72138            188            7945713.90
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            178.00       179.00         -1.00        2621             19             466606.10
22018    MTBMUTUAL TRUST BANK LIMITED                   17.80        17.90          -0.10        1639             3              29116.20
10002    NATLIFEINS NATIONAL LIFE INSURANCE CO.LTD      164.40       163.00         1.40         90               3              14793.00
16023    NAVANACNG NAVANA CNG LIMITED                   47.20        47.20          0.00         20605            54             988456.00
22003    NBL NATIONAL BANK LIMITED                      9.00         9.10           -0.10        306583           70             2763075.90
22016    NCCBANK N C C BANK LIMITED                     9.20         9.20           0.00         150554           64             1385404.00
32020    NFMLNATIONAL FEED MILL LTD.                    21.20        21.60          -0.40        100160           88             2124562.90
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           33.70        33.90          -0.20        35025            63             1191518.80
11021    NITOLINS NITOL INSURANCE COMPANY LTD           20.50        20.70          -0.20        434              1              8897.00
32005    NPOLYMAR NATIONAL POLYMER IND LTD              98.30        96.10          2.20         5010             26             490711.00
16033    OALOLYMPIC ACCESSORIES LTD.                    23.30        23.30          0.00         190815           232            4454461.70
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             308.70       317.80         -9.10        2786             33             859814.50
22021    ONEBANKLTD ONE BANK LIMITED                    13.20        13.20          0.00         35765            22             471484.00
13008    ORIONINFU ORION INFUSION LIMITED               71.10        72.00          -0.90        19494            43             1389123.00
13027    ORIONPHARMORION PHARMA LTD.                    37.60        37.70          -0.10        13538            33             508807.00
10011    PADMALIFEPADMA ISLAMI LIFE INSURANCE LTD.      23.80        26.40          -2.60        200              1              4760.00
20002    PADMAOIL PADMA OIL COMPANY LIMITED             186.80       187.00         -0.20        2119             22             395682.20
11027    PARAMOUNT PARAMOUNT INSURANCE CO. LTD          10.30        10.10          0.20         513              1              5283.90
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          15.00        15.00          0.00         7741             28             115775.00
11002    PEOPLESINS PEOPLES INSURANCE COMPANY LTD.      14.30        14.00          0.30         1000             2              14300.00
21025    PF1STMF PHOENIX FIN. 1ST MUTUAL FUND           4.70         4.80           -0.10        15100            3              70970.00
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.50         4.50           0.00         18128            22             81210.70
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.50         4.60           -0.10        17223            14             77179.50
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        57.90        58.10          -0.20        2600             6              150430.00
22031    PREMIERBAN THE PREMIER BANK LIMITED            7.00         7.10           -0.10        20003            25             141061.00
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         102.30       102.30         0.00         14000            51             1430759.00
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       8.30         8.30           0.00         19992            39             165075.90
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          5.30         5.20           0.10         4000             4              21100.00
22013    PRIMEBANK PRIME BANK LIMITED                   15.80        15.90          -0.10        1363             4              21472.70
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        7.20         7.10           0.10         584              2              4196.40
12002    PRIMETEX PRIME TEXTILE SPINNING MILLS          19.90        19.60          0.30         9250             14             184250.00
12046    PTLPARAMOUNT TEXTILE LIMITED                   16.70        16.70          0.00         13222            22             223138.40
22007    PUBALIBANK PUBALI BANK LIMITED                 19.00        19.10          -0.10        4199             11             79925.80
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             90.40        91.40          -1.00        51973            180            4739096.70
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         57.00        58.20          -1.20        1001             6              57424.00
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           57.50        57.90          -0.40        13384            33             771641.00
16016    RANFOUNDRY RANGPUR FOUNDRY LTD                 107.10       106.30         0.80         2400             8              256900.00
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       12.10        12.20          -0.10        783              4              9474.30
12058    REGENTTEXREGENT TEXTILE MILLS LTD.             11.60        11.90          -0.30        146189           133            1699237.90
12038    RNSPIN R. N. SPINNING MILLS LIMITED            18.80        19.00          -0.20        12000            11             226350.00
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  43.50        44.10          -0.60        15410            43             671277.00
22005    RUPALIBANK RUPALI BANK LIMITED                 26.00        25.60          0.40         5836             7              147735.40
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            11.40        11.70          -0.30        250              1              2850.00
18010    SAIFPOWERSAIF POWERTEC LIMITED                 51.80        52.90          -1.10        112141           236            5869621.20
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              12.90        13.00          -0.10        11216            10             144520.00
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       25.40        25.70          -0.30        27714            43             706947.50
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          11.60        11.60          0.00         18977            26             219450.60
18004    SAMORITA SAMORITA HOSPITAL LIMITED             81.70        82.00          -0.30        6260             11             511654.50
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      28.50        28.50          0.00         2095             12             59707.50
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           42.10        43.10          -1.00        34572            79             1467716.30
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          11.50        11.60          -0.10        9161             16             106790.30
12054    SHASHADNIMSHASHA DENIMS LTD.                   34.90        35.20          -0.30        5350             23             187275.80
16028    SHURWIDSHURWID INDUSTRIES LTD.                 10.00        10.30          -0.30        2460             8              24750.00
22027    SIBL SOCIAL ISLAMI BANK LIMITED                15.10        15.10          0.00         58530            37             883879.00
12057    SIMTEXSIMTEX INDUSTRIES LTD.                   22.50        22.50          0.00         13263            26             298246.20
16019    SINGERBD SINGER BANGLADESH LIMITED             178.50       180.10         -1.60        20308            132            3623703.40
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       31.00        31.20          -0.20        20890            43             646569.40
12022    SONARGAON SONARGAON TEXTILES LIMITED           8.60         8.40           0.20         1662             3              14253.20
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              16.00        16.00          0.00         7162             16             114912.30
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         8.80         8.90           -0.10        3656             9              32123.10
20017    SPCLSHAHJIBAZAR POWER CO. LTD.                 157.80       157.70         0.10         40474            155            6348494.40
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      269.60       270.50         -0.90        14401            105            3887404.60
23003    STANCERAM STANDARD CERAMIC INDS LIMITED        51.40        51.90          -0.50        2050             5              105205.00
22020    STANDBANKL STANDARD BANK LIMITED               9.30         9.70           -0.40        23705            31             221950.90
20004    SUMITPOWER SUMMIT POWER LIMITED                32.00        32.40          -0.40        26292            54             842829.70
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    17.00        18.00          -1.00        68               1              1156.00
11030    TAKAFULINS TAKAFUL ISLAMI INSURANCE LTD.       13.10        12.60          0.50         369              1              4833.90
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         14.50        14.60          -0.10        15463            24             225321.50
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        47.60        48.10          -0.50        64216            109            3067250.40
12056    TOSRIFATOSRIFA INDUSTRIES LIMITED              20.70        21.00          -0.30        12260            32             258730.20
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           4.70         4.70           0.00         35514            17             164635.00
22032    TRUSTBANK TRUST BANK LIMITED                   20.60        20.40          0.20         1190             2              24500.00
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      10.20        9.90           0.30         117224           113            1195520.30
22004    UCBUNITED COMMERCIAL BANK LTD.                 17.00        16.80          0.20         62023            60             1049351.40
25013    UNIONCAP UNION CAPITAL LIMITED                 10.80        10.80          0.00         745              1              8046.00
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           43.90        44.40          -0.50        18255            33             802883.90
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             5.70         5.70           0.00         773973           260            4418003.00
20018    UPGDCLUNITED POWER GENERATION & DISTRIBUTION C 141.90       141.90         0.00         10237            112            1452508.90
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          112.80       109.00         3.80         9303             50             1045784.20
22024    UTTARABANK UTTARA BANK LIMITED                 23.60        23.90          -0.30        15033            18             355495.60
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       53.80        53.40          0.40         30               2              1615.00
13015    WATACHEMWATA CHEMICALS LTD.                    169.80       172.20         -2.40        3320             14             561226.00
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         24.50        24.30          0.20         7980             37             194355.60
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 16.50        16.70          -0.20        18095            30             298775.50
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               21.30        21.00          0.30         2421             6              51587.40

------------------------------------------------------------------------------------------------------------------------------------------
 
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
25010 LANKABAFIN  LANKA BANGLA FINANCE LTD.                              28.64         29.00        28.30        83562             64         2393596.30
10010 RUPALILIFE  RUPALI LIFE INSURANCE COMPANY LTD.                     30.54         31.90        30.00        4017              9          122688.00
20015 SPPCL SUMMIT PURBANCHOL POWER COMPANY LTD.                         39.11         39.50        38.80        30806             47         1204713.40
25006 PLFSL  PEOPLE'S LEASING & FINANCIAL SERVICES LTD.                  6.90          6.90         6.80         5544              7          38244.20
12034 SQUARETEXT  SQUARE TEXTILES LIMITED                                72.67         73.50        72.00        14816             60         1076607.30

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
KAY&QUE            24.50      22.50          2.00            8.8889
AMBEEPHA           520.60     478.80         41.80           8.7302
BIFC               8.20       7.60           0.60            7.8947
DELTALIFE          103.90     96.90          7.00            7.2239
KEYACOSMET         12.40      11.60          0.80            6.8966
LRGLOBMF1          6.30       5.90           0.40            6.7797
GQBALLPEN          80.40      76.00          4.40            5.7895
LEGACYFOOT         33.60      31.90          1.70            5.3292
LINDEBD            1400.00    1334.10        65.90           4.9397
ICBAMCL2ND         5.00       4.80           0.20            4.1667

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
PADMALIFE          23.80      26.40          -2.60           -9.8485
8THICB             61.90      66.10          -4.20           -6.3540
APEXFOOT           328.00     348.80         -20.80          -5.9633
SUNLIFEINS         17.00      18.00          -1.00           -5.5556
BDWELDING          11.00      11.50          -0.50           -4.3478
JANATAINS          9.30       9.70           -0.40           -4.1237
STANDBANKL         9.30       9.70           -0.40           -4.1237
ARAMIT             442.50     461.20         -18.70          -4.0546
DACCADYE           9.50       9.90           -0.40           -4.0404
INTECH             12.50      13.00          -0.50           -3.8462

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
KEYACOSMET         32772622.00        2696533         1389
BSRMLTD            17441456.40        100023          347
LAFSURCEML         11219182.60        144070          248
ACMELAB            9667551.20         87168           560
MJLBD              7945713.90         72138           188
BSRMSTEEL          6750300.60         65180           139
SPCL               6348494.40         40474           155
SAIFPOWER          5869621.20         112141          236
DELTALIFE          5000551.80         49290           262
QSMDRYCELL         4739096.70         51973           180

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
KEYACOSMET         32772622.00        2696533         1389
UNITEDAIR          4418003.00         773973          260
NBL                2763075.90         306583          70
APOLOISPAT         3251210.80         208161          223
OAL                4454461.70         190815          232
FAMILYTEX          1382819.20         164338          71
BEXIMCO            3609394.60         156455          183
NCCBANK            1385404.00         150554          64
REGENTTEX          1699237.90         146189          133
LAFSURCEML         11219182.60        144070          248

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
KEYACOSMET         32772622.00        2696533         1389
ACMELAB            9667551.20         87168           560
BSRMLTD            17441456.40        100023          347
DELTALIFE          5000551.80         49290           262
UNITEDAIR          4418003.00         773973          260
BSC                2772963.80         6447            256
LAFSURCEML         11219182.60        144070          248
SAIFPOWER          5869621.20         112141          236
OAL                4454461.70         190815          232
APOLOISPAT         3251210.80         208161          223

------------------------------------------------------------
 
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                          Date: Aug 22 2016                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
1           GENERAL INSURANCE                                  130         125341          1354188.20           30                    23            10             3               10
2           TEXTILE N CLOTHING                                 1226        1193920         15724139.20          40                    43            11             21              11
3           PHARMA N CHEMICAL                                  2655        3108081         61392498.40          23                    28            9              10              9
4           FOODS N ALLIED                                     274         112349          4534394.70           12                    11            1              9               1
5           CEMENT                                             390         189820          14366623.30          7                     11            4              3               4
6           ENG N ELECTRICAL                                   2067        1015574         55339878.60          27                    30            8              14              8
7           LEATHR N FOOTWEAR                                  136         67425           2773414.20           5                     6             2              2               2
8           SERVICES N PROPERTY                                679         969301          13786057.30          7                     6             1              4               1
9           PAPERS N PRINTING                                  137         56023           2096374.30           4                     5             2              1               2
10          ENERGY                                             1152        450502          30359285.60          17                    24            8              8               8
11          MUTUAL FUNDS                                       247         297336          1694302.80           35                    18            4              10              4
12          BANK                                               819         1160177         16326815.40          29                    29            6              17              6
13          CERAMIC                                            81          51810           1402329.10           5                     5             1              3               1
16          ICT                                                224         165433          3839331.30           7                     5             0              5               0
17          LEASING N FINANCE                                  435         368294          10458487.10          22                    21            7              7               7
18          CORPORATE BOND                                     9           45              43172.50             2                     1             0              1               0
19          LIFE INSURANCE                                     294         56787           5259409.90           12                    12            5              2               5
20          TELECOMMUNICATION                                  121         20845           2606850.10           2                     2             0              2               0
30          MISCELLANEOUS                                      815         380869          13750191.80          13                    16            6              4               6

----------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                                                                         SECTOR WISE CONCENTRATION                                                                    
                                                                           Date: Aug 22 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                                               16326815.40            6.35               210593997431.20        24.40                                           .0078                                         36119.1430         -.38
CEMENT                                             14366623.30            5.59               53807499020.60         6.23                                            .0267                                         6811.6703          .23
CERAMIC                                            1402329.10             .55                6630862188.30          .77                                             .0211                                         542.0624           -.48
ENERGY                                             30359285.60            11.81              93277112977.90         10.81                                           .0325                                         9870.2716          .22
ENG N ELECTRICAL                                   55339878.60            21.52              57856000110.60         6.70                                            .0957                                         6318.8485          .33
FOODS N ALLIED                                     4534394.70             1.76               36810418120.70         4.27                                            .0123                                         17700.9018         -2.43
GENERAL INSURANCE                                  1354188.20             .53                11932588907.10         1.38                                            .0113                                         4770.8648          .47
ICT                                                3839331.30             1.49               4030578888.00          .47                                             .0953                                         7222.4988          -1.33
LEASING N FINANCE                                  10458487.10            4.07               30117264489.70         3.49                                            .0347                                         16097.4160         .22
LEATHR N FOOTWEAR                                  2773414.20             1.08               8965988370.20          1.04                                            .0309                                         6511.7093          -3.03
LIFE INSURANCE                                     5259409.90             2.05               19462523588.60         2.26                                            .0270                                         79427.4264         2.75
MISCELLANEOUS                                      13750191.80            5.35               46174241490.70         5.35                                            .0298                                         8439.8937          -.09
MUTUAL FUNDS                                       1694302.80             .66                17394240381.40         2.02                                            .0097                                         4905.4841          .23
PAPERS N PRINTING                                  2096374.30             .82                1567628310.00          .18                                             .1337                                         775.6074           -.30
PHARMA N CHEMICAL                                  61392498.40            23.88              160253419597.50        18.57                                           .0383                                         30706.8548         -.20
SERVICES N PROPERTY                                13786057.30            5.36               19067671271.40         2.21                                            .0723                                         1871.3427          -.93
TELECOMMUNICATION                                  2606850.10             1.01               41147431974.60         4.77                                            .0063                                         1616.4852          -.10
TEXTILE N CLOTHING                                 15724139.20            6.12               38623305093.30         4.48                                            .0407                                         1930.4897          -.27

---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
		           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          4.70          4.80          4.50          4.70          4.70              0.00             39            50812         235807.50
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          11.90         7.30          8.20          8.20          8.20          8.20          8.20              0.00             3             1450          11890.00
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                    88.00         55.00         66.10         61.90         60.40         61.90         66.10             -4.20            8             1230          75424.50
AAMRATECH          AAMRA TECHNOLOGIES LTD.                28.30         21.00         23.20         23.30         23.00         23.20         23.20             0.00             40            21695         502585.00
ABB1STMF           AB BANK 1ST MUTUAL FUND                6.00          4.50          4.80          4.80          4.70          4.70          4.80              -0.10            5             9242          43841.60
ABBANK             AB BANK LIMITED                        21.80         14.80         15.60         15.80         15.50         15.50         15.60             -0.10            73            69413         1085155.20
ACI                ADVANCED CHEMICAL INDUSTRIES           600.00        430.00        446.70        448.00        446.00        446.30        446.70            -0.40            25            1183          528041.30
ACIFORMULA         ACI FORMULATIONS LIMITED               198.50        147.50        169.30        171.90        168.10        169.60        169.30            0.30             49            5976          1011710.90
ACMELAB            ACME LABORATORIES LTD.                 139.00        108.70        111.40        111.90        110.40        110.50        111.40            -0.90            560           87168         9667551.20
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             59.20         45.80         50.10         51.20         49.70         50.20         50.10             0.10             122           74160         3766490.10
AFCAGRO            AFC AGRO BIOTECH LTD.                  76.00         53.00         59.50         61.00         59.40         59.40         59.50             -0.10            8             5300          318630.00
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              69.30         46.50         53.10         53.60         52.40         52.60         53.10             -0.50            92            46997         2492989.10
AGNISYSL           AGNI SYSTEMS LIMITED                   24.80         16.00         18.20         18.10         17.90         18.00         18.20             -0.20            21            15106         272377.40
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           8.30          5.60          6.90          6.90          6.90          6.90          6.90              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            46            45959         616382.40
ALLTEX             ALLTEX INDUSTRIES LIMITED              33.40         16.80         20.70         20.70         20.30         20.30         20.70             -0.40            66            43167         880821.80
AMANFEED           AMAN FEED LIMITED                      92.00         42.00         82.70         83.70         81.30         81.60         82.70             -1.10            46            13620         1113976.00
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          540.10        265.00        478.80        520.60        495.00        520.60        478.80            41.80            65            4246          2152766.60
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          237.00        188.50        223.00        222.00        218.60        220.10        223.00            -2.90            31            3650          804520.90
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             37.00         20.50         30.80         31.00         31.00         31.00         30.80             0.20             3             1000          31000.00
ANWARGALV          ANWAR GALVANIZING LIMITED              95.00         60.00         77.10         76.00         74.10         74.70         77.10             -2.40            13            4450          333830.00
APEXFOODS          APEX FOODS LIMITED                     151.60        101.00        128.40        129.50        126.00        126.50        128.40            -1.90            16            1592          203618.20
APEXFOOT           APEX FOOTWEAR LIMITED                  378.50        290.00        348.80        328.10        328.00        328.00        348.80            -20.80           2             50            16400.50
APEXSPINN          APEX SPINNING & KNITTING MILLS         117.90        85.00         102.00        101.00        100.70        100.80        102.00            -1.20            2             300           30240.00
APEXTANRY          APEX TANNERY LIMITED                   168.00        109.10        145.10        147.70        145.50        145.90        145.10            0.80             28            4600          674846.00
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          20.20         14.90         15.30         15.90         15.40         15.80         15.30             0.50             223           208161        3251210.80
ARAMIT             ARAMIT LIMITED                         543.00        360.30        461.20        454.80        440.00        442.50        461.20            -18.70           24            1260          568186.00
ARAMITCEM          ARAMIT CEMENT LIMITED                  43.30         25.50         37.70         37.50         36.70         36.80         37.70             -0.90            34            21380         791348.50
ARGONDENIM         ARGON DENIMS LIMITED                   28.40         21.00         23.20         24.10         23.20         24.00         23.20             0.80             11            6336          151403.40
ASIAINS            ASIA INSURANCE LIMITED                 16.30         11.80         11.90         12.00         12.00         12.00         11.90             0.10             1             1000          12000.00
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            18.30         11.50         13.40         13.40         13.40         13.40         13.40             0.00             0             0             0.00
ATCSLGF            ASIAN TIGER SANDHANI LIFE GROWTH FUND  10.50         6.50          10.10         10.20         10.00         10.20         10.10             0.10             15            4072          41432.60
AZIZPIPES          AZIZ PIPES LIMITED                     64.00         33.00         50.10         50.10         50.10         50.10         50.10             0.00             1             200           10020.00
BANGAS             BANGAS LIMITED                         235.00        151.10        209.50        214.00        206.30        206.90        209.50            -2.60            28            3115          648820.00
BANKASIA           BANK ASIA LIMITED                      18.00         13.50         16.20         16.40         16.30         16.40         16.20             0.20             7             2565          41965.50
BARKAPOWER         BARAKA POWER LIMITED                   33.60         27.00         28.90         29.50         28.80         29.40         28.90             0.50             52            51924         1514902.30
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1430.00       1121.00       1215.00       1185.00       1185.00       1185.00       1215.00           -30.00           1             1             1185.00
BATBC              BRITISH AMERICAN TOBACCO BD CO         3070.00       2401.00       2655.00       2655.00       2655.00       2655.00       2655.00           0.00             0             0             0.00
BAYLEASING         BAY LEASING & INVESTMENT LTD.          23.40         14.00         15.70         15.70         15.70         15.70         15.70             0.00             12            12100         189970.00
BBS                BANGLADESH BUILDING SYSTEMS LTD.       43.30         30.30         37.70         38.20         37.70         37.70         37.70             0.00             29            13950         528120.00
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         24.00         23.70         23.20         23.50         24.00             -0.50            18            25522         601110.40
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.90         10.80         11.50         11.60         11.40         11.60         11.50             0.10             11            14842         171547.00
BDLAMPS            BANGLADESH LAMPS LIMITED               280.00        160.50        202.30        200.00        197.00        198.00        202.30            -4.30            22            1400          277701.00
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.50         22.00         24.00         24.10         23.60         23.70         24.00             -0.30            77            47660         1137484.20
BDWELDING          BD WELDING ELECTRODES LIMITED          23.70         8.10          11.50         11.40         10.90         11.00         11.50             -0.50            14            11606         127929.00
BEACHHATCH         BEACH HATCHERY  LTD.                   16.80         8.50          11.30         11.40         11.00         11.00         11.30             -0.30            52            49748         552701.80
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            20.00         14.30         16.80         16.90         16.80         16.90         16.80             0.10             20            31050         522140.00
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     57.00         44.20         47.20         46.70         46.10         46.50         47.20             -0.70            13            2490          115765.00
BERGERPBL          BERGER PAINTS BANGLADESH LTD           2549.00       1810.00       2549.00       2549.00       2549.00       2549.00       2549.00           0.00             0             0             0.00
BEXIMCO            BEXIMCO LIMITED                        32.40         22.80         23.10         23.20         23.00         23.00         23.10             -0.10            183           156455        3609394.60
BGIC               BD GENERAL INSURANCE COMPANY           18.50         13.00         14.00         14.10         14.00         14.10         14.00             0.10             10            3730          52376.70
BIFC               BD INDUSTRIAL FINANCE CO. LTD          12.50         6.90          7.60          8.20          8.10          8.20          7.60              0.60             2             1000          8150.00
BNICL              BANGLADESH NATIONAL INSURANCE COMPANY  38.00         11.10         12.50         12.70         12.50         12.60         12.50             0.10             35            28612         360461.20
BRACBANK           BRAC BANK LIMITED                      64.90         40.00         60.60         60.50         59.80         60.20         60.60             -0.40            43            13671         822374.60
BRACSCBOND         BRACB SUB. 25% CNVT. BONDS             968.00        900.00        968.00        968.00        968.00        968.00        968.00            0.00             0             0             0.00
BSC                BD SHIPPING CORPORATION LTD            456.00        281.00        427.00        435.00        426.10        428.10        427.00            1.10             256           6447          2772963.80
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    118.00        98.00         108.40        110.50        107.60        107.80        108.40            -0.60            98            18648         2013399.40
BSRMLTD            BANGLADESH STEEL RE-ROLLING MILLS LTD. 205.10        112.60        170.30        175.50        171.90        174.80        170.30            4.50             347           100023        17441456.40
BSRMSTEEL          BSRM STEELS LIMITED                    105.00        83.00         102.00        104.60        102.00        104.30        102.00            2.30             139           65180         6750300.60
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            95.70         79.30         82.30         82.30         82.00         82.10         82.30             -0.20            26            7507          616527.40
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             8.90          6.00          6.20          6.30          6.20          6.30          6.20              0.10             10            12580         78054.00
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          17.20         13.80         14.50         14.50         14.50         14.50         14.50             0.00             0             0             0.00
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           24.30         13.30         15.80         16.10         15.80         16.00         15.80             0.20             51            50350         803708.00
CITYBANK           THE CITY BANK LIMITED                  25.50         19.90         23.20         23.20         22.90         23.00         23.20             -0.20            18            16650         383994.50
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         16.30         10.00         11.00         11.10         11.00         11.00         11.00             0.00             3             5340          58897.30
CNATEX             C & A TEXTILES LTD.                    13.10         7.80          7.90          7.90          7.80          7.90          7.90              0.00             31            48783         383492.40
CONFIDCEM          CONFIDENCE CEMENT LIMITED              92.00         70.00         87.80         88.60         87.00         87.60         87.80             -0.20            21            6810          599822.70
CONTININS          CONTINENTAL INSURANCE LIMITED          17.20         10.50         12.00         12.30         12.30         12.30         12.00             0.30             1             50            615.00
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         339.50        238.10        260.00        260.20        258.00        258.40        260.00            -1.60            110           5482          1420119.00
DACCADYE           THE DACCA DYEING & MFC. CO. LT         20.00         8.20          9.90          9.90          9.40          9.50          9.90              -0.40            98            98395         958667.20
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             28.00         18.00         22.30         22.50         21.80         21.90         22.30             -0.40            35            32297         712856.60
DBH                DELTA BRAC HOUSING FIN. CORP.          144.00        103.00        110.80        111.00        109.60        110.10        110.80            -0.70            74            23712         2615223.10
DBH1STMF           DBH FIRST MUTUAL FUND                  6.20          4.70          5.90          6.10          5.80          6.10          5.90              0.20             2             1500          9000.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           125.50        90.00         96.90         104.70        97.10         103.90        96.90             7.00             262           49290         5000551.80
DELTASPINN         DELTA SPINNERS LIMITED                 12.10         7.40          7.90          7.90          7.70          7.80          7.90              -0.10            51            77965         609675.50
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         59.00         45.00         56.90         57.50         56.80         57.50         56.90             0.60             28            9451          538968.50
DESHBANDHU         DESHBANDHU POLYMER LIMITED             14.20         9.90          11.50         11.60         11.30         11.30         11.50             -0.20            54            50828         578090.40
DHAKABANK          DHAKA BANK LIMITED                     20.50         13.40         16.50         17.00         16.30         17.00         16.50             0.50             7             18344         310052.00
DHAKAINS           DHAKA INSURANCE LIMITED                20.60         13.00         14.00         14.30         14.20         14.30         14.00             0.30             2             1337          19085.40
DOREENPWR          DOREEN POWER GENERATIONS AND SYSTEMS L 89.00         49.50         58.40         59.00         57.60         58.00         58.40             -0.40            138           51469         3003240.70
DSSL               DRAGON SWEATER & SPINNING LTD.         21.00         10.00         10.40         10.40         10.30         10.30         10.40             -0.10            77            86620         897856.00
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         105.60        105.60        105.60        105.60        105.60            0.00             0             0             0.00
EASTERNINS         EASTERN INSURANCE COMPANY LTD          27.90         18.00         21.00         21.00         21.00         21.00         21.00             0.00             0             0             0.00
EASTLAND           EASTLAND INSURANCE COMPANY LTD         23.90         16.20         17.20         17.50         17.50         17.50         17.20             0.30             1             190           3325.00
EBL                EASTERN BANK LIMITED                   35.00         24.20         29.00         28.90         28.30         28.80         29.00             -0.20            14            16327         471262.30
EBL1STMF           EBL FIRST MUTUAL FUND                  5.80          4.20          5.10          5.00          5.00          5.00          5.10              -0.10            11            17300         86500.00
EBLNRBMF           EBL NRB MUTUAL FUND                    5.80          4.20          4.70          4.70          4.70          4.70          4.70              0.00             0             0             0.00
ECABLES            EASTERN CABLES LIMITED                 202.00        100.00        187.80        188.90        183.00        184.50        187.80            -3.30            8             592           109833.80
EHL                EASTERN HOUSING LIMITED                42.10         31.20         36.30         36.90         36.10         36.80         36.30             0.50             32            16359         600403.40
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            80.20         37.00         39.90         39.90         38.70         38.70         39.90             -1.20            51            17795         693512.70
ENVOYTEX           ENVOY TEXTILES LIMITED                 46.30         31.00         37.60         37.30         37.00         37.10         37.60             -0.50            15            3503          129943.60
ETL                EVINCE TEXTILES LIMITED                25.00         14.20         15.00         15.20         14.50         14.80         15.00             -0.20            68            79773         1199782.60
EXIM1STMF          EXIM BANK 1ST MUTUAL FUND              10.10         4.50          6.90          6.90          6.90          6.90          6.90              0.00             0             0             0.00
EXIMBANK           EXPORT IMPORT BANK OF BD LTD           9.20          7.50          8.40          8.50          8.40          8.40          8.40              0.00             27            33094         278361.40
FAMILYTEX          FAMILYTEX (BD) LTD.                    12.50         8.00          8.50          8.50          8.40          8.40          8.50              -0.10            71            164338        1382819.20
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           33.70         22.10         26.20         26.30         26.10         26.20         26.20             0.00             88            62879         1644433.00
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      11.90         7.50          7.80          7.70          7.70          7.70          7.80              -0.10            10            14000         107800.00
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          81.50         54.20         59.50         60.60         60.50         60.60         59.50             1.10             3             302           18293.60
FASFIN             FAS FINANCE & INVESTMENT LTD           13.40         7.40          7.80          7.80          7.70          7.70          7.80              -0.10            4             754           5815.80
FBFIF              FIRST BANGLADESH FIXED INCOME FUND     8.90          5.30          7.90          7.90          7.90          7.90          7.90              0.00             0             0             0.00
FEDERALINS         FEDERAL INSURANCE COMPANY LTD          13.30         8.10          9.50          10.00         9.60          9.80          9.50              0.30             62            79057         770590.00
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  26.80         16.10         24.00         24.00         23.60         24.00         24.00             0.00             5             5006          119992.20
FINEFOODS          FINE FOODS LIMITED                     9.80          7.00          9.40          9.40          9.30          9.40          9.40              0.00             4             2510          23543.00
FIRSTFIN           FIRST FINANCE LIMITED                  12.80         6.00          6.40          6.50          6.50          6.50          6.40              0.10             2             6405          41632.50
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         9.20          7.80          9.00          8.90          8.90          8.90          9.00              -0.10            15            47793         425357.70
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           19.50         11.20         14.90         15.30         15.00         15.00         14.90             0.10             34            32720         493360.00
FUWANGFOOD         FU-WANG FOODS LIMITED                  17.30         12.00         13.60         13.80         13.60         13.80         13.60             0.20             23            8053          110021.80
GBBPOWER           GBB POWER LTD.                         19.20         13.50         14.10         14.40         14.00         14.00         14.10             -0.10            75            68448         964275.00
GENNEXT            GENERATION NEXT FASHIONS LTD.          11.00         6.60          6.70          6.80          6.60          6.70          6.70              0.00             70            91922         615903.20
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    31.10         22.70         26.50         27.00         26.50         26.60         26.50             0.10             26            21316         570943.50
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         45.60         33.50         38.10         38.00         35.70         37.40         38.10             -0.70            19            9684          362780.60
GOLDENSON          GOLDEN SON LIMITED                     32.80         21.00         22.10         22.30         22.00         22.10         22.10             0.00             53            43646         963816.30
GP                 GRAMEENPHONE LIMITED                   285.50        226.00        270.20        271.80        269.60        270.10        270.20            -0.10            23            2197          593450.70
GPHISPAT           GPH ISPAT LTD.                         59.00         26.30         28.10         28.50         27.90         28.00         28.10             -0.10            112           75219         2118010.50
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         86.00         53.10         76.00         80.80         76.00         80.40         76.00             4.40             50            9087          715905.30
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            11.90         9.40          11.10         11.20         11.00         11.10         11.10             0.00             12            12950         142825.00
GREENDELMF         GREEN DELTA MUTUAL FUND                6.10          4.20          5.80          5.90          5.80          5.90          5.80              0.10             5             4000          23500.00
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         13.10         13.50         13.10         13.10         13.10             0.00             16            60691         815205.70
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         64.90         38.20         51.50         53.30         50.80         51.00         51.50             -0.50            81            20043         1023188.90
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         617.00        480.30        540.00        547.00        540.00        544.00        540.00            4.00             3             15            8160.00
HFL                HAMID FABRICS LTD.                     21.90         13.00         16.20         16.30         16.10         16.10         16.20             -0.10            16            8303          133852.60
HRTEX              H.R.TEXTILE MILLS LIMITED              26.70         17.00         24.30         24.50         23.90         24.00         24.30             -0.30            24            14000         338190.00
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            34.20         27.10         30.80         30.80         30.60         30.60         30.80             -0.20            4             5730          175484.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           1000.00       900.00        970.00        961.00        951.00        960.00        970.00            -10.00           9             45            43172.50
IBNSINA            THE IBN SINA PHARMACEUTICALS           267.00        136.60        253.70        253.90        248.00        251.30        253.70            -2.40            7             2235          561313.90
ICB                INVESTMENT CORP OF BANGLADESH          113.00        90.00         107.00        107.50        105.70        106.10        107.00            -0.90            23            5246          560001.60
ICB1STNRB          ICB AMCL FIRST NRB MUTUAL FUND         22.70         17.50         22.50         22.30         22.00         22.30         22.50             -0.20            10            4900          108920.00
ICB2NDNRB          ICB AMCL 2ND NRB MUTUA FUND            8.40          7.00          8.00          8.10          8.00          8.00          8.00              0.00             4             1916          15378.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           5.00          4.10          4.60          4.60          4.60          4.60          4.60              0.00             21            28500         131100.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            5.30          4.30          4.80          5.00          4.80          5.00          4.80              0.20             11            21419         103895.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                6.80          5.70          5.90          6.00          5.90          6.00          5.90              0.10             2             4861          29116.00
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 6.60          5.70          6.50          6.50          6.50          6.50          6.50              0.00             0             0             0.00
IDLC               IDLC FINANCE LIMITED                   65.30         46.80         57.50         58.00         57.50         57.70         57.50             0.20             4             700           40375.00
IFADAUTOS          IFAD AUTOS LIMITED                     102.80        74.00         86.30         87.50         85.90         86.30         86.30             0.00             113           31040         2689697.30
IFIC               INTL FINANCE INV & COMM BANK           21.80         14.60         16.20         16.40         16.00         16.30         16.20             0.10             42            92201         1486968.50
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              5.20          3.90          4.60          4.70          4.60          4.60          4.60              0.00             29            32719         151777.40
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             7.30          5.80          7.30          7.10          7.00          7.10          7.30              -0.20            7             3500          24800.00
ILFSL              INT'L LEASING & FINANCIAL SERV         11.70         7.20          7.90          8.00          7.90          7.90          7.90              0.00             9             6210          49639.00
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             13.60         8.90          12.20         12.20         12.20         12.20         12.20             0.00             0             0             0.00
INTECH             INTECH LIMITED                         15.60         10.00         13.00         13.10         12.50         12.50         13.00             -0.50            42            45637         589870.90
IPDC               IPDC OF BANGLADESH LIMITED             34.70         18.20         34.60         34.60         34.00         34.40         34.60             -0.20            69            49446         1701739.00
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         34.80         20.80         30.00         30.20         29.50         29.70         30.00             -0.30            105           79393         2373109.60
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         16.90         11.70         12.60         12.80         12.60         12.60         12.60             0.00             21            27706         349095.80
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         19.60         12.60         14.00         14.00         13.80         13.90         14.00             -0.10            4             1242          17299.60
ISNLTD             INFORMATION SERVICES NETWORK L         16.00         9.50          12.50         12.50         12.50         12.50         12.50             0.00             0             0             0.00
ITC                IT CONSULTANTS LIMITED                 83.50         32.50         46.70         46.50         45.70         46.10         46.70             -0.60            68            25176         1160531.00
JAMUNABANK         JAMUNA BANK LIMITED                    13.60         11.00         12.20         12.40         12.20         12.20         12.20             0.00             6             2971          36256.20
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             205.00        140.10        185.50        188.00        188.00        188.00        185.50            2.50             1             75            14100.00
JANATAINS          JANATA INSURANCE COMPANY LTD           12.80         9.00          9.70          9.30          9.30          9.30          9.70              -0.40            1             297           2762.10
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    174.00        145.00        163.70        166.00        166.00        166.00        163.70            2.30             4             69            11454.00
KAY&QUE            KAY & QUE (BANGLADESH) LTD             29.50         16.00         22.50         24.60         23.10         24.50         22.50             2.00             7             4010          98431.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  28.60         14.20         25.00         25.50         24.80         25.30         25.00             0.30             34            28630         719163.60
KDSALTD            KDS ACCESSORIES LTD.                   93.50         52.80         64.30         65.30         63.00         63.30         64.30             -1.00            67            19285         1233335.70
KEYACOSMET         KEYA COSMETICS LIMITED                 16.30         10.90         11.70         12.50         11.70         12.40         11.60             0.80             1389          2696533       32772622.00
KOHINOOR           KOHINOOR CHEMICAL CO (BD) LTD          456.00        320.00        420.10        420.10        420.10        420.10        420.10            0.00             0             0             0.00
KPCL               KHULNA POWER COMPANY LIMITED           80.20         58.00         62.50         62.40         61.90         61.90         62.50             -0.60            29            11944         741051.10
KPPL               KHULNA PRINTING & PACKAGING LTD.       15.40         8.20          9.40          9.40          9.40          9.40          9.40              0.00             3             1240          11656.00
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           86.50         55.30         77.20         78.70         76.90         77.40         77.20             0.20             248           144070        11219182.60
LANKABAFIN         LANKABANGLA FINANCE LIMITED            43.00         26.50         28.40         29.00         28.30         28.50         28.40             0.10             64            83562         2393596.30
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                36.00         24.00         31.90         33.70         32.00         33.60         31.90             1.70             105           62774         2080982.70
LIBRAINFU          LIBRA INFUSIONS LIMITED                835.00        316.40        798.00        798.00        798.00        798.00        798.00            0.00             0             0             0.00
LINDEBD            LINDE BANGLADESH LIMITED               1500.00       1061.00       1334.10       1400.00       1400.00       1400.00       1334.10           65.90            7             206           288400.00
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            6.60          4.80          5.90          6.30          6.20          6.30          5.90              0.40             3             7000          44000.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         10.40         6.10          7.00          7.10          7.00          7.10          7.00              0.10             17            17310         122135.00
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.00         15.00         16.40         16.30         16.20         16.20         16.40             -0.20            9             8770          142350.00
MARICO             MARICO BANGLADESH LIMITED              1454.00       1211.10       1242.80       1255.00       1211.10       1222.20       1242.80           -20.60           5             80            97772.20
MATINSPINN         MATIN SPINNING MILLS LTD.              42.50         37.10         39.00         38.40         38.10         38.20         39.00             -0.80            3             600           22940.00
MBL1STMF           MBL 1ST MUTUAL FUND                    7.20          5.10          6.10          6.10          6.10          6.10          6.10              0.00             0             0             0.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            112.90        80.00         98.60         101.50        99.80         101.50        98.60             2.90             14            1840          185725.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          68.90         48.00         50.50         52.30         51.00         51.70         50.50             1.20             3             725           37460.00
MERCANBANK         MERCANTILE BANK LIMITED                11.40         8.60          10.50         10.60         10.40         10.50         10.50             0.00             30            19050         199421.00
MERCINS            MERCANTILE INSURANCE CO.LTD.           14.40         10.00         10.90         10.90         10.70         10.90         10.90             0.00             5             2170          23461.10
METROSPIN          METRO SPINNING LIMITED                 9.90          6.90          7.80          7.90          7.80          7.90          7.80              0.10             3             367           2887.60
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   29.00         15.40         16.60         17.00         16.70         16.80         16.60             0.20             17            11000         185442.20
MICEMENT           M.I. CEMENT FACTORY LTD.               85.30         70.00         78.50         77.50         77.00         77.30         78.50             -1.20            19            1705          131625.50
MIDASFIN           MIDAS FINANCING LIMITED                19.30         14.00         16.10         16.10         16.10         16.10         16.10             0.00             0             0             0.00
MIRACLEIND         MIRACLE INDUSTRIES LIMITED             40.60         24.00         29.90         30.00         29.80         30.00         29.90             0.10             10            13850         414960.00
MITHUNKNIT         MITHUN KNITTING AND DYEING             71.70         52.80         66.60         68.20         66.80         67.90         66.60             1.30             47            15471         1044543.00
MJLBD              MJL BANGLADESH LIMITED                 114.90        82.90         109.10        110.70        109.10        110.30        109.10            1.20             188           72138         7945713.90
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           45.20         34.10         41.40         41.40         41.40         41.40         41.40             0.00             0             0             0.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               185.00        133.20        179.00        178.30        176.60        178.00        179.00            -1.00            19            2621          466606.10
MTB                MUTUAL TRUST BANK LIMITED              19.80         14.00         17.90         17.80         17.40         17.80         17.90             -0.10            3             1639          29116.20
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         226.00        154.00        163.00        165.10        163.00        164.40        163.00            1.40             3             90            14793.00
NAVANACNG          NAVANA CNG LIMITED                     52.90         41.20         47.20         48.40         47.00         47.20         47.20             0.00             54            20605         988456.00
NBL                NATIONAL BANK LIMITED                  10.10         7.70          9.10          9.20          9.00          9.00          9.10              -0.10            70            306583        2763075.90
NCCBANK            N C C BANK LIMITED                     10.20         8.20          9.20          9.30          9.10          9.20          9.20              0.00             64            150554        1385404.00
NCCBLMF1           NCCBL MUTUAL FUND-1                    6.90          4.60          6.30          6.30          6.30          6.30          6.30              0.00             0             0             0.00
NFML               NATIONAL FEED MILL LTD.                24.70         15.50         21.60         21.60         21.00         21.20         21.60             -0.40            88            100160        2124562.90
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         45.30         26.40         33.90         34.50         33.50         33.70         33.90             -0.20            63            35025         1191518.80
NITOLINS           NITOL INSURANCE COMPANY LTD            27.80         19.80         20.70         20.50         20.50         20.50         20.70             -0.20            1             434           8897.00
NLI1STMF           NLI FIRST MUTUAL FUND                  12.60         9.00          12.60         12.60         12.60         12.60         12.60             0.00             0             0             0.00
NORTHRNINS         NORTHERN GENERAL INSURANCE CO.         19.60         13.80         14.30         14.30         14.30         14.30         14.30             0.00             0             0             0.00
NPOLYMAR           NATIONAL POLYMER IND LTD               100.70        70.00         96.10         99.00         96.00         98.30         96.10             2.20             26            5010          490711.00
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         23.00         23.30         23.50         23.20         23.30         23.30             0.00             232           190815        4454461.70
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             367.70        246.40        317.80        313.00        307.20        308.70        317.80            -9.10            33            2786          859814.50
ONEBANKLTD         ONE BANK LIMITED                       16.70         11.90         13.20         13.20         13.10         13.20         13.20             0.00             22            35765         471484.00
ORIONINFU          ORION INFUSION LIMITED                 78.10         51.10         72.00         72.00         71.00         71.10         72.00             -0.90            43            19494         1389123.00
ORIONPHARM         ORION PHARMA LTD.                      44.80         33.40         37.70         37.70         37.40         37.60         37.70             -0.10            33            13538         508807.00
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       33.80         21.00         26.40         23.80         23.80         23.80         26.40             -2.60            1             200           4760.00
PADMAOIL           PADMA OIL COMPANY LIMITED              198.90        161.50        187.00        188.00        186.10        186.80        187.00            -0.20            22            2119          395682.20
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            14.40         9.20          10.10         10.30         10.30         10.30         10.10             0.20             1             513           5283.90
PENINSULA          PENINSULA CHITTAGONG LIMITED           19.20         14.00         15.00         15.00         14.90         15.00         15.00             0.00             28            7741          115775.00
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         17.50         12.90         14.00         14.30         14.30         14.30         14.00             0.30             2             1000          14300.00
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           5.10          4.10          4.80          4.70          4.70          4.70          4.80              -0.10            3             15100         70970.00
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          26.90         18.00         23.00         23.00         23.00         23.00         23.00             0.00             0             0             0.00
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          25.80         15.40         18.40         18.40         18.40         18.40         18.40             0.00             0             0             0.00
PHPMF1             PHP FIRST MUTUAL FUND                  5.40          4.00          4.50          4.50          4.40          4.50          4.50              0.00             22            18128         81210.70
PIONEERINS         PIONEER INSURANCE COMPANY LTD          35.00         26.00         26.00         26.00         26.00         26.00         26.00             0.00             0             0             0.00
PLFSL              PEOPLE'S LEASING & FIN'L SERV.         16.00         6.50          6.90          6.90          6.80          6.90          6.90              0.00             7             5544          38244.20
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         5.20          4.00          4.60          4.50          4.40          4.50          4.60              -0.10            14            17223         77179.50
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         87.90         63.50         70.80         70.80         70.80         70.80         70.80             0.00             0             0             0.00
POWERGRID          POWER GRID COMPANY OF BD LTD.          64.90         46.00         58.10         58.00         57.70         57.90         58.10             -0.20            6             2600          150430.00
PRAGATIINS         PRAGATI INSURANCE LIMITED              28.60         21.20         21.20         21.20         21.20         21.20         21.20             0.00             0             0             0.00
PRAGATILIF         PRAGATI LIFE INSURANCE LTD.            165.40        75.20         75.20         75.20         75.20         75.20         75.20             0.00             0             0             0.00
PREMIERBAN         THE PREMIER BANK LIMITED               9.00          6.70          7.10          7.10          7.00          7.00          7.10              -0.10            25            20003         141061.00
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           105.10        74.00         102.30        103.60        100.50        102.30        102.30            0.00             51            14000         1430759.00
PREMIERLEA         PREMIER LEASING & FINANCE LTD          11.40         7.50          8.30          8.30          8.20          8.30          8.30              0.00             39            19992         165075.90
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             5.50          4.30          5.20          5.30          5.20          5.30          5.20              0.10             4             4000          21100.00
PRIMEBANK          PRIME BANK LIMITED                     18.40         13.10         15.90         15.80         15.60         15.80         15.90             -0.10            4             1363          21472.70
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         13.30         7.00          7.10          7.20          7.10          7.20          7.10              0.10             2             584           4196.40
PRIMEINSUR         PRIME INSURANCE COMPANY LTD            17.20         12.00         12.70         12.70         12.70         12.70         12.70             0.00             0             0             0.00
PRIMELIFE          PRIME ISLAMI LIFE INSURANCE            76.10         36.00         53.10         53.10         53.10         53.10         53.10             0.00             0             0             0.00
PRIMETEX           PRIME TEXTILE SPINNING MILLS           20.60         14.50         19.60         20.60         19.80         19.90         19.60             0.30             14            9250          184250.00
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         11.00         11.00         11.00         11.00         11.00             0.00             0             0             0.00
PTL                PARAMOUNT TEXTILE LIMITED              20.30         14.00         16.70         17.00         16.70         16.70         16.70             0.00             22            13222         223138.40
PUBALIBANK         PUBALI BANK LIMITED                    22.10         15.50         19.10         19.10         19.00         19.00         19.10             -0.10            11            4199          79925.80
QSMDRYCELL         QUASEM DRYCELLS LIMITED                135.00        64.20         91.40         92.50         90.00         90.40         91.40             -1.00            180           51973         4739096.70
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            68.00         33.60         58.20         64.00         57.00         57.00         58.20             -1.20            6             1001          57424.00
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              74.60         56.50         57.90         58.10         57.30         57.50         57.90             -0.40            33            13384         771641.00
RANFOUNDRY         RANGPUR FOUNDRY LTD                    123.00        93.00         106.30        108.00        107.00        107.10        106.30            0.80             8             2400          256900.00
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     17.60         11.30         12.20         12.10         12.10         12.10         12.20             -0.10            4             783           9474.30
RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         1614.00       1500.00       1581.60       1581.60       1581.60       1581.60       1581.60           0.00             0             0             0.00
REGENTTEX          REGENT TEXTILE MILLS LTD.              24.30         10.80         11.90         11.80         11.50         11.60         11.90             -0.30            133           146189        1699237.90
RELIANCE1          1ST SCHEME OF RELIANCE INS. MF         9.00          6.10          7.90          7.90          7.90          7.90          7.90              0.00             0             0             0.00
RELIANCINS         RELIANCE INSURANCE LTD                 52.00         34.00         37.40         37.40         37.40         37.40         37.40             0.00             0             0             0.00
REPUBLIC           REPUBLIC INSURANCE COMPANY LTD         17.50         10.50         12.10         12.10         12.10         12.10         12.10             0.00             0             0             0.00
RNSPIN             R. N. SPINNING MILLS LIMITED           26.60         17.10         19.00         19.00         18.80         18.80         19.00             -0.20            11            12000         226350.00
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   52.10         39.20         44.10         44.10         43.50         43.50         44.10             -0.60            43            15410         671277.00
RUPALIBANK         RUPALI BANK LIMITED                    38.00         23.00         25.60         26.00         25.20         26.00         25.60             0.40             7             5836          147735.40
RUPALIINS          RUPALI INSURANCE COMPANY LTD           19.40         11.30         13.30         13.30         13.30         13.30         13.30             0.00             0             0             0.00
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         45.50         28.10         29.90         31.90         30.00         30.40         29.90             0.50             9             4017          122688.00
SAFKOSPINN         SAFKO SPINNING MILLS LTD               20.50         10.20         11.70         11.40         11.40         11.40         11.70             -0.30            1             250           2850.00
SAIFPOWER          SAIF POWERTEC LIMITED                  72.80         45.10         52.90         53.10         51.30         51.80         52.90             -1.10            236           112141        5869621.20
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               17.00         11.90         13.00         13.00         12.80         12.90         13.00             -0.10            10            11216         144520.00
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               17.90         13.00         13.40         13.40         13.40         13.40         13.40             0.00             0             0             0.00
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         32.00         23.70         25.70         25.80         25.30         25.40         25.70             -0.30            43            27714         706947.50
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            15.50         8.90          11.60         11.70         11.50         11.60         11.60             0.00             26            18977         219450.60
SAMATALETH         SAMATA LEATHER COMPLEX LTD             31.00         25.10         27.40         27.40         27.40         27.40         27.40             0.00             0             0             0.00
SAMORITA           SAMORITA HOSPITAL LIMITED              86.30         67.10         82.00         82.70         81.50         81.70         82.00             -0.30            11            6260          511654.50
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         41.70         27.50         28.50         28.50         28.50         28.50         28.50             0.00             12            2095          59707.50
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           64.70         35.70         43.10         43.40         41.90         42.10         43.10             -1.00            79            34572         1467716.30
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         12.20         7.50          11.20         11.20         11.20         11.20         11.20             0.00             0             0             0.00
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         11.60         11.70         11.50         11.50         11.60             -0.10            16            9161          106790.30
SHASHADNIM         SHASHA DENIMS LTD.                     42.20         33.30         35.20         35.40         34.80         34.90         35.20             -0.30            23            5350          187275.80
SHURWID            SHURWID INDUSTRIES LTD.                22.00         9.00          10.30         10.10         10.00         10.00         10.30             -0.30            8             2460          24750.00
SIBL               SOCIAL ISLAMI BANK LIMITED             16.10         11.30         15.10         15.20         14.90         15.10         15.10             0.00             37            58530         883879.00
SIMTEX             SIMTEX INDUSTRIES LTD.                 23.40         17.50         22.50         22.50         22.30         22.50         22.50             0.00             26            13263         298246.20
SINGERBD           SINGER BANGLADESH LIMITED              191.90        139.00        180.10        180.10        177.40        178.50        180.10            -1.60            132           20308         3623703.40
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          42.50         26.30         31.20         31.20         30.80         31.00         31.20             -0.20            43            20890         646569.40
SONARBAINS         SONAR BANGLA INSURANCE LTD.            16.40         11.70         12.40         12.40         12.40         12.40         12.40             0.00             0             0             0.00
SONARGAON          SONARGAON TEXTILES LIMITED             13.00         7.00          8.40          8.60          8.50          8.60          8.40              0.20             3             1662          14253.20
SOUTHEASTB         SOUTHEAST BANK LIMITED                 17.80         13.40         16.00         16.10         16.00         16.00         16.00             0.00             16            7162          114912.30
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            12.00         8.10          8.90          9.00          8.70          8.80          8.90              -0.10            9             3656          32123.10
SPCL               SHAHJIBAZAR POWER CO. LTD.             159.70        87.00         157.70        158.10        155.00        157.80        157.70            0.10             155           40474         6348494.40
SPPCL              SUMMIT PURBANCHOL POWER COMPANY LTD.   61.00         37.50         39.10         39.50         38.80         39.10         39.10             0.00             47            30806         1204713.40
SQUARETEXT         SQUARE TEXTILES LIMITED                77.00         69.00         72.40         73.50         72.00         72.90         72.40             0.50             60            14816         1076607.30
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         275.00        245.00        270.50        271.00        269.30        269.60        270.50            -0.90            105           14401         3887404.60
STANCERAM          STANDARD CERAMIC INDS LIMITED          55.00         41.40         51.90         52.10         51.20         51.40         51.90             -0.50            5             2050          105205.00
STANDARINS         STANDARD INSURANCE LIMITED             15.00         10.00         12.70         12.70         12.70         12.70         12.70             0.00             0             0             0.00
STANDBANKL         STANDARD BANK LIMITED                  10.20         7.80          9.50          9.50          9.30          9.30          9.70              -0.40            31            23705         221950.90
SUMITPOWER         SUMMIT POWER LIMITED                   43.80         31.40         32.40         32.30         32.00         32.00         32.40             -0.40            54            26292         842829.70
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      38.50         16.10         18.00         17.00         17.00         17.00         18.00             -1.00            1             68            1156.00
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          20.00         12.40         12.60         13.10         13.10         13.10         12.60             0.50             1             369           4833.90
TALLUSPIN          TALLU SPINNING MILLS LIMITED           26.90         13.00         14.60         14.70         14.50         14.50         14.60             -0.10            24            15463         225321.50
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         53.20         41.80         48.10         48.00         47.60         47.60         48.10             -0.50            109           64216         3067250.40
TOSRIFA            TOSRIFA INDUSTRIES LIMITED             26.20         12.70         21.00         21.50         20.60         20.70         21.00             -0.30            32            12260         258730.20
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.50          4.20          4.70          4.70          4.50          4.70          4.70              0.00             17            35514         164635.00
TRUSTBANK          TRUST BANK LIMITED                     24.40         15.10         20.40         20.70         20.00         20.60         20.40             0.20             2             1190          24500.00
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     14.10         9.30          9.90          10.30         10.00         10.20         9.90              0.30             113           117224        1195520.30
UCB                UNITED COMMERCIAL BANK LTD.            22.30         15.10         16.80         17.10         16.80         17.00         16.80             0.20             60            62023         1049351.40
UNIONCAP           UNION CAPITAL LIMITED                  17.30         10.20         10.80         10.80         10.80         10.80         10.80             0.00             1             745           8046.00
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            54.80         41.00         44.40         44.30         43.70         43.90         44.40             -0.50            33            18255         802883.90
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               8.20          4.40          5.70          5.80          5.70          5.70          5.70              0.00             260           773973        4418003.00
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 175.30        140.20        141.90        142.90        141.30        141.90        141.90            0.00             112           10237         1452508.90
USMANIAGL          USMANIA GLASS SHEET FAC LTD            114.00        71.00         109.00        114.00        108.00        112.80        109.00            3.80             50            9303          1045784.20
UTTARABANK         UTTARA BANK LIMITED                    25.30         16.50         23.90         23.70         23.20         23.60         23.90             -0.30            18            15033         355495.60
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         65.00         44.10         53.40         54.00         53.50         53.80         53.40             0.40             2             30            1615.00
VAMLBDMF1          VANGUARD AML BD FINANCE MUTUAL FUND ON 13.20         8.00          9.80          9.80          9.80          9.80          9.80              0.00             0             0             0.00
WATACHEM           WATA CHEMICALS LTD.                    192.40        121.00        172.20        170.10        168.00        169.80        172.20            -2.40            14            3320          561226.00
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           28.90         20.70         24.30         24.50         23.70         24.50         24.30             0.20             37            7980          194355.60
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   26.50         15.60         16.70         16.60         16.40         16.50         16.70             -0.20            30            18095         298775.50
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               24.50         16.10         21.00         21.40         21.20         21.30         21.00             0.30             6             2421          51587.40

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

Leave a Reply

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

*