Home | Breaking News | Chittagong Stock Exchange Limited MARKET SUMMARY

Chittagong Stock Exchange Limited MARKET SUMMARY

Date: 29 Aug 2016
CASPI (CSE All Share Price Index)    : 13925.2141       Issues Traded           : 258
Change in Index (Value)              :    5.0258        Issues Gained           : 121
Change in Index (%)                  :    0.0361        Issues Incurred Loss    : 100
CSE-30 Index                         : 12656.3519       Issues Remained Unchange: 37
Change in Index (%)                  :    -0.2645   
Change in Index (Value)              :    -33.5593  
CSCX (CSE Selective Categories Index): 8475.9256 
Change in Index (%)                  :    0.0306    
Change in Index (Value)              :    2.5916    
CSE 50 (Benchmark Index)       : 1035.5830 
Change in Index (%)                  :    -0.0141   
Change in Index (Value)              :    -0.1464   
CSI (CSE SHARIAH Index)              : 982.9811  
Change in Index (%)                  :    -0.1774   
Change in Index (Value)              :    -1.7465   
Turnover in Value in Taka      : 197,125,061.90
Turnover in Volume             : 6999202
Contract Numbers               : 9993
Issued Capital in Taka         : 570,711,287,310.00
Closing Market Capital in Taka : 2,537,754,396,108.30
Number of Listed Securities    : 298
Number of Companies            : 261
Number of Mutual Fund          : 35
Number of Corporate Bond       : 2
 
SECURITIES TRADED STATEMENT
------------------------------------------------------------------------------------------------------------------------------------------
ScripId , ScripCd & ScripName                           ClosePrice   PrevClosePrice Difference   Total Volume     Total Contract Total Value          
------------------------------------------------------- ------------ -------------- ------------ ---------------- -------------- -------------------- 
21027    1JANATAMF FIRST JANATA BANK MUTUAL FUND        4.60         4.60           0.00         41000            18             188900.00
21017    1STPRIMFMF PRIME FINANCE 1ST MUTUAL FUND       8.10         8.20           -0.10        2000             2              16160.00
21008    8THICB 8TH ICB MUTUAL FUND                     61.10        61.00          0.10         2045             12             124784.00
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               22.90        22.90          0.00         6999             17             160632.00
21038    ABB1STMFAB BANK 1ST MUTUAL FUND                4.80         4.80           0.00         500              1              2400.00
22002    ABBANK AB BANK LIMITED                         15.50        15.50          0.00         30801            43             475054.10
13003    ACI ADVANCED CHEMICAL INDUSTRIES               440.10       441.40         -1.30        720              22             316508.60
13021    ACIFORMULA ACI FORMULATIONS LIMITED            166.00       165.70         0.30         14876            55             2484083.70
13031    ACMELABACME LABORATORIES LTD.                  106.00       104.40         1.60         122187           539            12948864.80
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          48.50        48.50          0.00         9600             24             465560.00
13029    AFCAGROAFC AGRO BIOTECH LTD.                   57.80        58.10          -0.30        2                1              115.60
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            51.90        52.40          -0.50        29415            72             1529599.00
24006    AGNISYSL AGNI SYSTEMS LIMITED                  17.90        17.90          0.00         29518            41             524118.60
21032    AIBL1STIMF AIBL 1ST ISLAMIC MUTUAL FUND        7.00         6.80           0.20         130              1              910.00
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           13.60        13.50          0.10         20746            15             278793.60
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               19.80        19.90          -0.10        70268            61             1395484.10
32021    AMANFEEDAMAN FEED LIMITED                      80.00        80.20          -0.20        3454             17             276157.20
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         536.40       546.50         -10.10       971              36             524681.80
14005    AMCL(PRAN) AGRICULTURAL MARKETING CO LTD       226.70       233.70         -7.00        356              5              81048.60
12025    ANLIMAYARN ANLIMA YARN DYEING LIMITED          31.70        32.20          -0.50        18010            21             588390.00
16003    ANWARGALV ANWAR GALVANIZING LIMITED            79.60        81.50          -1.90        15843            59             1262187.20
14001    APEXFOODS APEX FOODS LIMITED                   160.50       160.00         0.50         22515            166            3525264.80
17002    APEXFOOTAPEX FOOTWEAR LIMITED                  340.00       338.00         2.00         49               2              16660.00
12004    APEXSPINN APEX SPINNING & KNITTING MILLS       108.40       112.20         -3.80        8960             68             976039.10
17001    APEXTANRY APEX TANNERY LIMITED                 151.80       153.90         -2.10        23510            106            3606308.30
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        15.60        15.30          0.30         69068            90             1070826.50
32002    ARAMIT ARAMIT LIMITED                          423.10       444.30         -21.20       553              5              241719.30
15005    ARAMITCEM ARAMIT CEMENT LIMITED                36.30        36.80          -0.50        8200             14             298540.00
12044    ARGONDENIMARGON DENIMS LIMITED                 23.10        22.90          0.20         1500             3              34600.00
11035    ASIAINS ASIA INSURANCE LIMITED                 13.10        12.20          0.90         13863            24             181085.80
11022    ASIAPACINS ASIA PACIFIC GEN INS CO LTD         14.80        13.80          1.00         680              2              10074.00
21044    ATCSLGFASIAN TIGER SANDHANI LIFE GROWTH FUND   10.40        10.20          0.20         10605            27             110134.80
14018    BANGAS BANGAS LIMITED                          208.60       210.80         -2.20        4230             34             883042.00
22022    BANKASIA BANK ASIA LIMITED                     16.30        16.30          0.00         8950             4              145885.00
20011    BARKAPOWERBARAKA POWER LIMITED                 28.60        29.10          -0.50        8878             17             256453.30
17009    BATASHOE BATA SHOE COMPANY (BD) LIMITED        1199.80      1185.00        14.80        4                1              4799.20
32009    BATBC BRITISH AMERICAN TOBACCO BD CO           2437.30      2524.50        -87.20       100              8              243731.00
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       15.60        15.50          0.10         5200             10             81146.90
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            38.50        38.40          0.10         43851            37             1675357.30
24004    BDCOM BDCOM ONLINE LIMITED                     23.90        24.00          -0.10        700              3              16735.00
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       11.60        11.30          0.30         19012            16             219552.20
16013    BDLAMPS BANGLADESH LAMPS LIMITED               199.90       205.30         -5.40        3422             35             690656.70
16017    BDWELDING BD WELDING ELECTRODES LIMITED        10.10        10.30          -0.20        1778             6              18030.00
14021    BEACHHATCH BEACH HATCHERY  LTD.                11.10        10.90          0.20         17069            28             189346.80
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         16.80        16.70          0.10         16955            11             286268.50
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    45.30        45.60          -0.30        5134             16             232464.40
32003    BEXIMCO BEXIMCO LIMITED                        23.10        22.60          0.50         196522           273            4476964.80
11010    BGIC BD GENERAL INSURANCE COMPANY              15.10        14.10          1.00         4903             23             73191.70
11039    BNICLBANGLADESH NATIONAL INSURANCE COMPANY LIM 13.30        12.90          0.40         158321           186            2109063.00
22029    BRACBANK BRAC BANK LIMITED                     59.50        60.00          -0.50        13660            22             812501.60
32004    BSC BD SHIPPING CORPORATION LTD                423.00       427.40         -4.40        5292             149            2251218.00
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       110.10       111.30         -1.20        16618            80             1829983.80
16032    BSRMLTDBANGLADESH STEEL RE-ROLLING MILLS LTD.  169.40       169.10         0.30         39448            190            6640461.90
16022    BSRMSTEEL BSRM STEELS LIMITED                  100.00       98.80          1.20         14056            49             1395328.10
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           81.20        81.10          0.10         16447            51             1332840.00
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             6.00         6.20           -0.20        15760            15             95630.00
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         15.80        15.60          0.20         34596            53             545671.80
22006    CITYBANK THE CITY BANK LIMITED                 22.80        22.80          0.00         14675            12             334722.20
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      12.50        11.60          0.90         20067            14             250835.70
12053    CNATEXC & A TEXTILES LTD.                      7.90         7.80           0.10         86459            60             675089.30
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            86.60        87.40          -0.80        459              6              39853.80
11029    CONTININS CONTINENTAL INSURANCE LIMITED        15.10        13.80          1.30         946              7              14262.80
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           253.90       248.90         5.00         4449             91             1119095.20
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        9.40         9.50           -0.10        21694            25             200908.20
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          21.80        21.80          0.00         4520             8              98188.80
25018    DBH DELTA BRAC HOUSING FIN. CORP.              110.70       109.50         1.20         12233            68             1353574.90
21023    DBH1STMF DBH FIRST MUTUAL FUND                 6.00         6.00           0.00         12500            6              75000.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         100.20       101.90         -1.70        8710             47             894983.80
12023    DELTASPINN DELTA SPINNERS LIMITED              7.70         7.70           0.00         42800            39             329550.00
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           55.10        54.30          0.80         17001            26             930524.30
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          11.40        11.00          0.40         46460            76             526340.80
22014    DHAKABANK DHAKA BANK LIMITED                   16.50        16.30          0.20         1668             5              27549.40
11038    DHAKAINS DHAKA INSURANCE LIMITED               15.00        14.10          0.90         11095            21             166493.50
20019    DOREENPWRDOREEN POWER GENERATIONS AND SYSTEMS  61.10        60.10          1.00         68959            192            4154380.60
12059    DSSLDRAGON SWEATER & SPINNING LTD.             10.20        10.00          0.20         73972            61             748189.20
22017    DUTCHBANGL DUTCH-BANGLA BANK LIMITED           102.30       107.00         -4.70        750              2              76700.00
22025    EBL EASTERN BANK LIMITED                       28.80        28.70          0.10         43158            24             1243403.20
21018    EBL1STMF EBL FIRST MUTUAL FUND                 5.00         4.90           0.10         14217            10             70969.10
21035    EBLNRBMF EBL NRB MUTUAL FUND                   4.70         4.70           0.00         500              1              2350.00
16015    ECABLES EASTERN CABLES LIMITED                 185.40       188.00         -2.60        1070             13             199135.00
18002    EHL EASTERN HOUSING LIMITED                    35.00        35.10          -0.10        2984             7              104524.90
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          40.20        38.50          1.70         87965            188            3485211.00
12043    ENVOYTEXENVOY TEXTILES LIMITED                 37.90        36.50          1.40         2072             9              76268.60
12060    ETLEVINCE TEXTILES LIMITED                     15.40        14.70          0.70         59525            53             913128.00
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          8.50         8.50           0.00         519659           154            4375616.40
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   8.20         8.20           0.00         44869            39             367985.90
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            27.70        25.20          2.50         386090           426            10467005.40
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    7.70         7.50           0.20         34512            5              268691.20
10005    FAREASTLIF FAREAST ISLAMI LIFE INSURANCE       60.20        60.30          -0.10        174              3              10478.20
25017    FASFIN FAS FINANCE & INVESTMENT LTD            7.50         7.70           -0.20        6050             2              45425.00
21040    FBFIFFIRST BANGLADESH FIXED INCOME FUND        6.50         7.20           -0.70        3000             1              19500.00
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       12.40        11.30          1.10         256297           236            3091646.40
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 26.10        25.80          0.30         21942            38             570237.60
14022    FINEFOODS FINE FOODS LIMITED                   9.00         9.20           -0.20        4500             6              40600.00
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      9.00         8.90           0.10         9107             28             81429.30
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         14.80        14.60          0.20         13650            18             198695.00
14017    FUWANGFOOD FU-WANG FOODS LIMITED               13.20        13.10          0.10         18537            27             244855.60
20014    GBBPOWERGBB POWER LTD.                         13.70        13.80          -0.10        16640            26             227933.20
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           6.60         6.70           -0.10        61338            39             405694.10
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       26.70        26.50          0.20         3300             6              88020.00
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             37.70        36.90          0.80         4222             13             158780.80
16021    GOLDENSON GOLDEN SON LIMITED                   22.00        21.80          0.20         30295            34             664416.00
26001    GP GRAMEENPHONE LIMITED                        264.10       264.40         -0.30        4787             32             1262876.20
16024    GPHISPATGPH ISPAT LTD.                         27.70        27.50          0.20         18923            26             521515.70
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       77.30        77.10          0.20         2270             21             176373.00
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          11.30        11.30          0.00         58983            34             659885.70
21028    GREENDELMF GREEN DELTA MUTUAL FUND             5.90         6.00           -0.10        11539            9              67980.10
11003    GREENDELT GREEN DELTA INSURANCE COMPANY        49.30        45.50          3.80         106              2              4993.50
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    13.30        13.10          0.20         10510            6              138750.00
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      52.90        55.10          -2.20        18227            63             979612.70
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      535.10       539.00         -3.90        500              7              267570.00
12052    HFLHAMID FABRICS LTD.                          16.30        16.30          0.00         17100            21             279529.60
12024    HRTEX H.R.TEXTILE MILLS LIMITED                23.20        24.10          -0.90        7120             18             166232.00
12049    HWAWELLTEXHWA WELL TEXTILES (BD) LTD.          30.80        30.60          0.20         1720             1              52976.00
40001    IBBLPBOND IBBL MUDARABA PERPETUAL BOND         968.00       941.50         26.50        20               1              19360.00
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           241.00       247.60         -6.60        2174             11             519700.00
25001    ICB INVESTMENT CORP OF BANGLADESH              106.90       107.00         -0.10        282              2              30145.80
25002    IDLC IDLC FINANCE LIMITED                      61.10        61.00          0.10         9097             20             558396.30
16031    IFADAUTOSIFAD AUTOS LIMITED                    84.20        84.50          -0.30        6125             26             515470.40
22010    IFIC INTL FINANCE INV & COMM BANK              15.80        15.80          0.00         3100             7              49088.00
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            4.70         4.60           0.10         17942            7              84263.70
25015    ILFSL INT'L LEASING & FINANCIAL SERV           7.90         7.70           0.20         3575             7              27633.00
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          10.00        10.20          -0.20        8849             11             88490.00
24005    INTECH INTECH LIMITED                          12.00        12.00          0.00         12832            14             154334.40
25012    IPDC IPDC OF BANGLADESH LIMITED                34.60        33.70          0.90         42161            42             1462746.50
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      28.70        28.90          -0.20        15852            42             456417.50
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      12.90        12.80          0.10         32000            16             411200.00
11036    ISLAMIINS ISLAMI INSURANCE BANGLADESH LT       14.80        13.50          1.30         3425             5              50690.00
24009    ITCIT CONSULTANTS LIMITED                      45.30        45.30          0.00         17321            67             786757.50
22028    JAMUNABANK JAMUNA BANK LIMITED                 12.10        12.10          0.00         437              2              5287.70
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           185.70       185.40         0.30         2595             15             481030.50
11005    JANATAINS JANATA INSURANCE COMPANY LTD         10.90        10.00          0.90         3100             11             33710.00
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     166.20       170.00         -3.80        3188             18             537180.20
16014    KAY&QUE KAY & QUE (BANGLADESH) LTD             31.60        29.20          2.40         5600             9              176750.00
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  24.70        24.90          -0.20        8105             16             200334.30
16034    KDSALTDKDS ACCESSORIES LTD.                    63.20        62.30          0.90         18476            55             1164600.10
13017    KEYACOSMET KEYA COSMETICS LIMITED              11.70        11.80          -0.10        522899           309            6116348.40
13011    KOHINOOR KOHINOOR CHEMICAL CO (BD) LTD         413.10       440.00         -26.90       299              14             123526.00
20010    KPCL KHULNA POWER COMPANY LIMITED              61.70        62.00          -0.30        1126             5              69461.40
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           9.00         9.10           -0.10        5185             8              46815.00
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        76.30        75.40          0.90         140293           258            10645268.50
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         28.30        28.10          0.20         38150            39             1071456.00
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             33.20        34.40          -1.20        26677            80             893103.00
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      7.00         7.00           0.00         5775             11             40425.00
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            16.20        16.30          -0.10        3999             7              65093.80
12048    MATINSPINNMATIN SPINNING MILLS LTD.            40.50        40.30          0.20         800              4              32420.00
15003    MEGHNACEM MEGHNA CEMENT MILLS LIMITED          98.00        95.30          2.70         100              1              9800.00
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       52.70        52.00          0.70         970              10             51181.20
22023    MERCANBANK MERCANTILE BANK LIMITED             10.30        10.30          0.00         6811             12             70201.60
11034    MERCINS MERCANTILE INSURANCE CO.LTD.           11.90        10.90          1.00         5120             12             60764.00
12035    METROSPIN METRO SPINNING LIMITED               7.70         7.70           0.00         21               1              161.70
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      16.50        16.30          0.20         5098             9              83962.20
15010    MICEMENT M.I. CEMENT FACTORY LTD.              77.60        77.70          -0.10        1994             11             154655.80
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          30.60        31.20          -0.60        23299            60             729671.80
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          72.50        74.50          -2.00        13318            44             964126.00
20012    MJLBD MJL BANGLADESH LIMITED                   113.50       114.50         -1.00        27366            102            3104826.90
23001    MONNOCERA MONNO CERAMIC INDUSTRIES LTD         43.30        44.90          -1.60        10               1              433.00
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            179.70       177.70         2.00         660              6              118732.00
10002    NATLIFEINS NATIONAL LIFE INSURANCE CO.LTD      164.10       166.70         -2.60        650              7              106650.00
16023    NAVANACNG NAVANA CNG LIMITED                   46.20        45.90          0.30         24086            20             1108356.00
22003    NBL NATIONAL BANK LIMITED                      9.00         8.90           0.10         189561           65             1706226.00
22016    NCCBANK N C C BANK LIMITED                     9.10         9.20           -0.10        17240            15             157106.50
32020    NFMLNATIONAL FEED MILL LTD.                    21.00        20.90          0.10         127382           100            2679440.70
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           32.30        32.40          -0.10        251              3              8067.20
11032    NORTHRNINS NORTHERN GENERAL INSURANCE CO.      15.90        14.50          1.40         8449             17             134297.60
32005    NPOLYMAR NATIONAL POLYMER IND LTD              93.80        95.60          -1.80        1901             16             178531.70
16033    OALOLYMPIC ACCESSORIES LTD.                    23.30        22.60          0.70         249467           358            5735280.30
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             306.20       312.10         -5.90        3546             45             1092782.70
22021    ONEBANKLTD ONE BANK LIMITED                    13.10        13.10          0.00         15417            15             203662.90
13008    ORIONINFU ORION INFUSION LIMITED               70.20        70.50          -0.30        11349            47             795580.00
13027    ORIONPHARMORION PHARMA LTD.                    37.00        37.10          -0.10        6870             15             254674.50
20002    PADMAOIL PADMA OIL COMPANY LIMITED             185.20       185.50         -0.30        2268             16             418519.60
11027    PARAMOUNT PARAMOUNT INSURANCE CO. LTD          11.30        10.50          0.80         16300            17             178150.00
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          14.80        14.90          -0.10        24075            41             356299.20
11002    PEOPLESINS PEOPLES INSURANCE COMPANY LTD.      15.00        14.40          0.60         2000             1              30000.00
25016    PHOENIXFIN PHOENIX FINANCE & INVESTMENTS       18.40        18.20          0.20         4300             3              79320.00
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.50         4.50           0.00         9839             12             43741.60
11017    PIONEERINS PIONEER INSURANCE COMPANY LTD       25.70        23.40          2.30         10               1              257.00
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           6.80         6.80           0.00         4183             6              28339.70
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.50         4.40           0.10         14600            9              65440.00
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        57.60        56.80          0.80         2750             9              158840.00
22031    PREMIERBAN THE PREMIER BANK LIMITED            7.00         7.00           0.00         41069            43             286571.30
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         99.10        98.20          0.90         680              3              67325.00
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       8.20         8.10           0.10         30342            23             248784.40
22013    PRIMEBANK PRIME BANK LIMITED                   15.70        15.10          0.60         330              1              5181.00
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        7.20         7.20           0.00         3180             5              23096.00
11016    PRIMEINSUR PRIME INSURANCE COMPANY LTD         13.90        12.70          1.20         43               1              597.70
12002    PRIMETEX PRIME TEXTILE SPINNING MILLS          20.30        20.80          -0.50        16780            12             342590.00
11037    PROVATIINS PROVATI INSURANCE CO. LTD           12.10        11.10          1.00         3782             9              45287.20
12046    PTLPARAMOUNT TEXTILE LIMITED                   17.00        16.80          0.20         21449            28             367749.00
22007    PUBALIBANK PUBALI BANK LIMITED                 20.20        19.90          0.30         6672             14             130785.60
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             92.20        94.00          -1.80        15239            63             1408104.10
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         57.10        58.80          -1.70        1041             8              58387.90
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           57.10        57.20          -0.10        6302             25             359353.20
16016    RANFOUNDRY RANGPUR FOUNDRY LTD                 113.00       116.10         -3.10        3788             19             431418.20
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       12.50        12.50          0.00         2925             7              36400.70
12058    REGENTTEXREGENT TEXTILE MILLS LTD.             11.20        11.10          0.10         53675            85             601078.00
11004    RELIANCINS RELIANCE INSURANCE LTD              41.00        40.00          1.00         200              1              8200.00
11033    REPUBLIC REPUBLIC INSURANCE COMPANY LTD        13.70        13.00          0.70         3600             12             50488.80
12038    RNSPIN R. N. SPINNING MILLS LIMITED            18.80        18.50          0.30         15292            21             286408.60
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  43.60        43.90          -0.30        12677            25             552392.20
22005    RUPALIBANK RUPALI BANK LIMITED                 25.80        25.70          0.10         10100            16             260509.50
11001    RUPALIINS RUPALI INSURANCE COMPANY LTD         14.30        13.00          1.30         10143            12             145044.90
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      29.30        29.50          -0.20        4400             15             130160.00
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            11.30        11.30          0.00         9255             14             104356.00
18010    SAIFPOWERSAIF POWERTEC LIMITED                 52.30        52.50          -0.20        22720            46             1183758.00
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              13.20        12.90          0.30         6254             14             81827.60
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       28.60        28.00          0.60         177620           325            5048888.90
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          11.60        11.20          0.40         32612            37             373699.00
17007    SAMATALETH SAMATA LEATHER COMPLEX LTD          29.00        27.40          1.60         20               1              580.00
18004    SAMORITA SAMORITA HOSPITAL LIMITED             82.30        84.50          -2.20        5320             23             440318.50
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           41.30        41.60          -0.30        42397            46             1772902.30
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          12.00        11.60          0.40         42756            45             510882.70
12054    SHASHADNIMSHASHA DENIMS LTD.                   35.00        34.50          0.50         14912            41             522200.00
16028    SHURWIDSHURWID INDUSTRIES LTD.                 9.60         9.70           -0.10        1005             5              9649.00
22027    SIBL SOCIAL ISLAMI BANK LIMITED                15.10        15.00          0.10         22668            23             346485.40
12057    SIMTEXSIMTEX INDUSTRIES LTD.                   23.70        23.30          0.40         33552            55             800211.00
16019    SINGERBD SINGER BANGLADESH LIMITED             177.50       174.40         3.10         10438            60             1841480.10
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       31.40        31.50          -0.10        29550            32             936909.00
11024    SONARBAINS SONAR BANGLA INSURANCE LTD.         12.80        13.30          -0.50        3500             4              44950.00
12022    SONARGAON SONARGAON TEXTILES LIMITED           8.50         8.70           -0.20        2000             1              17000.00
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              15.90        15.80          0.10         20699            23             326294.20
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         8.60         8.80           -0.20        11830            13             102151.90
20017    SPCLSHAHJIBAZAR POWER CO. LTD.                 157.20       153.20         4.00         22052            97             3450453.60
12034    SQUARETEXT SQUARE TEXTILES LIMITED             64.10        64.00          0.10         662              8              42426.50
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      264.10       265.00         -0.90        22227            133            5871709.90
23003    STANCERAM STANDARD CERAMIC INDS LIMITED        53.80        55.70          -1.90        2274             13             123061.40
11031    STANDARINS STANDARD INSURANCE LIMITED          12.10        12.50          -0.40        1760             4              21370.00
22020    STANDBANKL STANDARD BANK LIMITED               9.40         9.40           0.00         64943            52             613063.90
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    17.90        16.80          1.10         257              2              4594.70
11030    TAKAFULINS TAKAFUL ISLAMI INSURANCE LTD.       12.90        12.90          0.00         37623            13             485491.30
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         14.00        13.90          0.10         23880            20             335400.00
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        46.80        47.00          -0.20        43593            112            2033486.30
12056    TOSRIFATOSRIFA INDUSTRIES LIMITED              20.20        19.40          0.80         14733            22             296057.50
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           4.70         4.60           0.10         1663             5              7719.80
22032    TRUSTBANK TRUST BANK LIMITED                   22.60        22.30          0.30         53575            61             1219008.50
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      10.40        10.40          0.00         15230            22             156623.00
22004    UCBUNITED COMMERCIAL BANK LTD.                 16.70        16.80          -0.10        59769            60             1002634.30
25013    UNIONCAP UNION CAPITAL LIMITED                 10.80        10.50          0.30         5628             7              60949.60
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           43.80        43.50          0.30         3985             13             173296.00
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             5.50         5.60           -0.10        463337           163            2556445.20
20018    UPGDCLUNITED POWER GENERATION & DISTRIBUTION C 139.40       140.70         -1.30        27275            150            3807725.80
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          111.60       112.50         -0.90        5043             38             566284.80
22024    UTTARABANK UTTARA BANK LIMITED                 23.30        23.30          0.00         2724             6              63450.20
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       54.00        54.30          -0.30        500              3              27000.00
21046    VAMLBDMF1VANGUARD AML BD FINANCE MUTUAL FUND O 9.00         9.80           -0.80        5000             1              45000.00
13015    WATACHEMWATA CHEMICALS LTD.                    176.60       179.90         -3.30        753              12             133568.00
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         24.00        23.80          0.20         7367             36             175612.10
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 16.40        16.80          -0.40        33770            34             553809.90
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               19.70        19.90          -0.20        7805             13             154225.00

------------------------------------------------------------------------------------------------------------------------------------------
 
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
21014 ICB1STNRB  ICB AMCL FIRST NRB MUTUAL FUND                          22.08         22.10        22.00        3600              3          79500.00
16009 BDTHAI  BD. THAI ALLUMINIUM                                        23.86         24.10        23.70        23433             43         559034.10
21026 ICB3RDNRB  ICB AMCL THIRD NRB MUTUAL FUND                          4.54          4.60         4.50         3500              25         15880.00
21025 PF1STMF  PHOENIX FINANCE 1ST MUTUAL FUND                           4.70          4.70         4.70         15300             4          71910.00
21019 ICBAMCL2ND  ICB AMCL SECOND MUTUAL FUND                            4.81          4.90         4.50         4000              4          19250.00
21022 PRIME1ICBA  PRIME BANK 1ST ICB AMCL MUTUAL FUND                    5.37          5.40         5.30         1500              3          8050.00
21020 ICBEPMF1S1  ICB EMPLOYEES PROVIDENT MUTUAL FUND ONE: SCHEME ONE    5.90          5.90         5.90         1500              1          8850.00
21030 IFILISLMF1  IFIL ISLAMIC MUTUAL FUND-1                             7.12          7.20         7.00         6679              10         47535.80

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
RUPALIINS          14.30      13.00          1.30            10.0000
FARCHEM            27.70      25.20          2.50            9.9206
PIONEERINS         25.70      23.40          2.30            9.8291
FEDERALINS         12.40      11.30          1.10            9.7345
NORTHRNINS         15.90      14.50          1.40            9.6552
ISLAMIINS          14.80      13.50          1.30            9.6296
PRIMEINSUR         13.90      12.70          1.20            9.4488
CONTININS          15.10      13.80          1.30            9.4203
MERCINS            11.90      10.90          1.00            9.1743
PROVATIINS         12.10      11.10          1.00            9.0090

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
FBFIF              6.50       7.20           -0.70           -9.7222
VAMLBDMF1          9.00       9.80           -0.80           -8.1633
KOHINOOR           413.10     440.00         -26.90          -6.1136
ARAMIT             423.10     444.30         -21.20          -4.7716
DUTCHBANGL         102.30     107.00         -4.70           -4.3925
HAKKANIPUL         52.90      55.10          -2.20           -3.9927
SONARBAINS         12.80      13.30          -0.50           -3.7594
HRTEX              23.20      24.10          -0.90           -3.7344
MONNOCERA          43.30      44.90          -1.60           -3.5635
LEGACYFOOT         33.20      34.40          -1.20           -3.4884

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
ACMELAB            12948864.80        122187          539
LAFSURCEML         10645268.50        140293          258
FARCHEM            10467005.40        386090          426
BSRMLTD            6640461.90         39448           190
KEYACOSMET         6116348.40         522899          309
SQURPHARMA         5871709.90         22227           133
OAL                5735280.30         249467          358
SALAMCRST          5048888.90         177620          325
BEXIMCO            4476964.80         196522          273
EXIMBANK           4375616.40         519659          154

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
KEYACOSMET         6116348.40         522899          309
EXIMBANK           4375616.40         519659          154
UNITEDAIR          2556445.20         463337          163
FARCHEM            10467005.40        386090          426
FEDERALINS         3091646.40         256297          236
OAL                5735280.30         249467          358
BEXIMCO            4476964.80         196522          273
NBL                1706226.00         189561          65
SALAMCRST          5048888.90         177620          325
BNICL              2109063.00         158321          186

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
ACMELAB            12948864.80        122187          539
FARCHEM            10467005.40        386090          426
OAL                5735280.30         249467          358
SALAMCRST          5048888.90         177620          325
KEYACOSMET         6116348.40         522899          309
BEXIMCO            4476964.80         196522          273
LAFSURCEML         10645268.50        140293          258
FEDERALINS         3091646.40         256297          236
DOREENPWR          4154380.60         68959           192
BSRMLTD            6640461.90         39448           190

------------------------------------------------------------
 
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                          Date: Aug 29 2016                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
1           GENERAL INSURANCE                                  635         565333          7190944.90           30                    46            22             2               22
2           TEXTILE N CLOTHING                                 1037        853369          13724082.50          40                    51            19             13              19
3           PHARMA N CHEMICAL                                  1809        1205849         43719186.80          23                    25            7              11              7
4           FOODS N ALLIED                                     520         165984          9724960.10           12                    15            5              5               5
5           CEMENT                                             300         152226          11483013.10          7                     10            3              4               3
6           ENG N ELECTRICAL                                   1671        827624          34627013.30          27                    39            14             11              14
7           LEATHR N FOOTWEAR                                  190         50260           4521450.50           5                     8             3              2               3
8           SERVICES N PROPERTY                                339         564818          6587544.10           7                     8             1              6               1
9           PAPERS N PRINTING                                  163         76261           2693008.50           4                     4             0              4               0
10          ENERGY                                             864         245612          20331462.70          16                    20            7              6               7
11          MUTUAL FUNDS                                       206         242142          1836114.60           35                    25            10             5               10
12          BANK                                               811         1236897         15264511.60          29                    32            13             6               13
13          CERAMIC                                            70          34066           783694.50            5                     6             1              4               1
16          ICT                                                150         71890           1740766.30           7                     5             2              1               2
17          LEASING N FINANCE                                  283         261166          6144274.70           22                    28            12             4               12
18          CORPORATE BOND                                     1           20              19360.00             2                     2             1              0               1
19          LIFE INSURANCE                                     84          15161           1198047.90           12                    8             2              4               2
20          TELECOMMUNICATION                                  112         21405           3092860.00           2                     2             0              2               0
30          MISCELLANEOUS                                      748         409119          12442765.80          13                    16            3              10              3

----------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                                                                         SECTOR WISE CONCENTRATION                                                                    
                                                                           Date: Aug 29 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                                               15264511.60            7.74               214861335215.70        24.86                                           .0071                                         36024.6913         .27
CEMENT                                             11483013.10            5.83               53543548384.10         6.20                                            .0214                                         6715.7718          .54
CERAMIC                                            783694.50              .40                6593825429.20          .76                                             .0119                                         539.1131           -.38
ENERGY                                             20331462.70            10.31              94915940547.00         10.98                                           .0214                                         9797.9349          .14
ENG N ELECTRICAL                                   34627013.30            17.57              56960604297.40         6.59                                            .0608                                         6259.0725          .39
FOODS N ALLIED                                     9724960.10             4.93               37059009914.60         4.29                                            .0262                                         17752.1336         -1.48
GENERAL INSURANCE                                  7190944.90             3.65               12820482635.90         1.48                                            .0561                                         5105.5697          5.17
ICT                                                1740766.30             .88                4008434581.30          .46                                             .0434                                         7158.5251          -.07
LEASING N FINANCE                                  6144274.70             3.12               31815209775.90         3.68                                            .0193                                         16272.9390         .67
LEATHR N FOOTWEAR                                  4521450.50             2.29               9172249183.20          1.06                                            .0493                                         6663.7852          .67
LIFE INSURANCE                                     1198047.90             .61                19267515141.40         2.23                                            .0062                                         78284.3980         -.76
MISCELLANEOUS                                      12442765.80            6.31               44132756931.20         5.11                                            .0282                                         8040.8060          -1.43
MUTUAL FUNDS                                       1836114.60             .93                17123507606.20         1.98                                            .0107                                         4814.2350          -.33
PAPERS N PRINTING                                  2693008.50             1.37               1575805372.20          .18                                             .1709                                         779.6536           -1.74
PHARMA N CHEMICAL                                  43719186.80            22.18              157606280257.60        18.24                                           .0277                                         30201.6942         -.14
SERVICES N PROPERTY                                6587544.10             3.34               18784673305.50         2.17                                            .0351                                         1842.3255          -.38
TELECOMMUNICATION                                  3092860.00             1.57               40435894740.70         4.68                                            .0076                                         1588.5307          -.23
TEXTILE N CLOTHING                                 13724082.50            6.96               38190056925.40         4.42                                            .0359                                         1927.8736          .50

---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
		           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          4.60          4.70          4.60          4.60          4.60              0.00             18            41000         188900.00
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          11.90         7.30          8.20          8.20          8.00          8.10          8.20              -0.10            2             2000          16160.00
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         61.00         61.90         60.00         61.10         61.00             0.10             12            2045          124784.00
AAMRATECH          AAMRA TECHNOLOGIES LTD.                28.30         21.00         22.90         23.00         22.90         22.90         22.90             0.00             17            6999          160632.00
ABB1STMF           AB BANK 1ST MUTUAL FUND                6.00          4.50          4.80          4.80          4.80          4.80          4.80              0.00             1             500           2400.00
ABBANK             AB BANK LIMITED                        21.80         14.80         15.50         15.60         15.30         15.50         15.50             0.00             43            30801         475054.10
ACI                ADVANCED CHEMICAL INDUSTRIES           600.00        430.00        441.40        440.50        438.00        440.10        441.40            -1.30            22            720           316508.60
ACIFORMULA         ACI FORMULATIONS LIMITED               198.50        147.50        165.70        169.00        164.20        166.00        165.70            0.30             55            14876         2484083.70
ACMELAB            ACME LABORATORIES LTD.                 139.00        104.00        104.40        107.50        104.40        106.00        104.40            1.60             539           122187        12948864.80
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             59.20         45.80         48.50         48.60         48.30         48.50         48.50             0.00             24            9600          465560.00
AFCAGRO            AFC AGRO BIOTECH LTD.                  76.00         53.00         58.10         57.80         57.80         57.80         58.10             -0.30            1             2             115.60
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              69.30         46.50         52.40         52.20         51.60         51.90         52.40             -0.50            72            29415         1529599.00
AGNISYSL           AGNI SYSTEMS LIMITED                   24.80         16.00         17.90         18.00         17.70         17.90         17.90             0.00             41            29518         524118.60
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           8.30          5.60          6.80          7.00          7.00          7.00          6.80              0.20             1             130           910.00
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             16.10         12.10         13.50         13.60         13.40         13.60         13.50             0.10             15            20746         278793.60
ALLTEX             ALLTEX INDUSTRIES LIMITED              33.40         16.80         19.90         20.10         19.50         19.80         19.90             -0.10            61            70268         1395484.10
AMANFEED           AMAN FEED LIMITED                      92.00         42.00         80.20         80.00         79.80         80.00         80.20             -0.20            17            3454          276157.20
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          590.00        265.00        546.50        550.00        530.00        536.40        546.50            -10.10           36            971           524681.80
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          237.00        188.50        233.70        230.00        226.10        226.70        233.70            -7.00            5             356           81048.60
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             37.00         20.50         32.20         33.10         31.60         31.70         32.20             -0.50            21            18010         588390.00
ANWARGALV          ANWAR GALVANIZING LIMITED              95.00         60.00         81.50         81.40         78.90         79.60         81.50             -1.90            59            15843         1262187.20
APEXFOODS          APEX FOODS LIMITED                     168.90        101.00        160.00        168.90        151.00        160.50        160.00            0.50             166           22515         3525264.80
APEXFOOT           APEX FOOTWEAR LIMITED                  378.50        290.00        338.00        340.00        340.00        340.00        338.00            2.00             2             49            16660.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         118.00        85.00         112.20        112.20        107.00        108.40        112.20            -3.80            68            8960          976039.10
APEXTANRY          APEX TANNERY LIMITED                   168.00        109.10        153.90        157.00        150.50        151.80        153.90            -2.10            106           23510         3606308.30
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          20.20         14.90         15.30         15.70         15.30         15.60         15.30             0.30             90            69068         1070826.50
ARAMIT             ARAMIT LIMITED                         543.00        360.30        444.30        437.80        423.10        423.10        444.30            -21.20           5             553           241719.30
ARAMITCEM          ARAMIT CEMENT LIMITED                  43.30         25.50         36.80         36.50         36.20         36.30         36.80             -0.50            14            8200          298540.00
ARGONDENIM         ARGON DENIMS LIMITED                   28.40         21.00         22.90         23.10         23.00         23.10         22.90             0.20             3             1500          34600.00
ASIAINS            ASIA INSURANCE LIMITED                 16.30         11.80         12.20         13.30         12.70         13.10         12.20             0.90             24            13863         181085.80
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            18.30         11.50         13.80         15.00         14.30         14.80         13.80             1.00             2             680           10074.00
ATCSLGF            ASIAN TIGER SANDHANI LIFE GROWTH FUND  10.50         6.50          10.20         10.40         10.30         10.40         10.20             0.20             27            10605         110134.80
AZIZPIPES          AZIZ PIPES LIMITED                     64.00         33.00         55.10         55.10         55.10         55.10         55.10             0.00             0             0             0.00
BANGAS             BANGAS LIMITED                         235.00        151.10        210.80        210.00        208.00        208.60        210.80            -2.20            34            4230          883042.00
BANKASIA           BANK ASIA LIMITED                      18.00         13.50         16.30         16.30         16.30         16.30         16.30             0.00             4             8950          145885.00
BARKAPOWER         BARAKA POWER LIMITED                   33.60         27.00         29.10         29.40         28.50         28.60         29.10             -0.50            17            8878          256453.30
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1430.00       1121.00       1185.00       1199.80       1199.80       1199.80       1185.00           14.80            1             4             4799.20
BATBC              BRITISH AMERICAN TOBACCO BD CO         3070.00       2401.00       2524.50       2457.00       2430.00       2437.30       2524.50           -87.20           8             100           243731.00
BAYLEASING         BAY LEASING & INVESTMENT LTD.          23.40         14.00         15.50         15.80         15.50         15.60         15.50             0.10             10            5200          81146.90
BBS                BANGLADESH BUILDING SYSTEMS LTD.       43.30         30.30         38.40         38.60         38.00         38.50         38.40             0.10             37            43851         1675357.30
BDAUTOCA           BANGLADESH AUTOCARS LIMITED            0.00          0.00          37.60         37.60         37.60         37.60         37.60             0.00             0             0             0.00
BDCOM              BDCOM ONLINE LIMITED                   28.50         20.40         24.00         24.00         23.90         23.90         24.00             -0.10            3             700           16735.00
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.90         10.80         11.30         11.70         11.50         11.60         11.30             0.30             16            19012         219552.20
BDLAMPS            BANGLADESH LAMPS LIMITED               280.00        160.50        205.30        203.00        199.00        199.90        205.30            -5.40            35            3422          690656.70
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.50         22.00         23.90         24.10         23.70         23.90         23.90             0.00             43            23433         559034.10
BDWELDING          BD WELDING ELECTRODES LIMITED          23.70         8.10          10.30         10.30         10.00         10.10         10.30             -0.20            6             1778          18030.00
BEACHHATCH         BEACH HATCHERY  LTD.                   16.80         8.50          10.90         11.40         10.70         11.10         10.90             0.20             28            17069         189346.80
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            20.00         14.30         16.70         16.90         16.70         16.80         16.70             0.10             11            16955         286268.50
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     57.00         44.20         45.60         45.50         45.10         45.30         45.60             -0.30            16            5134          232464.40
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         22.50         22.60         23.20         22.50         23.10         22.60             0.50             273           196522        4476964.80
BGIC               BD GENERAL INSURANCE COMPANY           18.50         13.00         14.10         15.20         14.70         15.10         14.10             1.00             23            4903          73191.70
BIFC               BD INDUSTRIAL FINANCE CO. LTD          12.50         6.90          8.00          8.00          8.00          8.00          8.00              0.00             0             0             0.00
BNICL              BANGLADESH NATIONAL INSURANCE COMPANY  38.00         11.10         12.90         13.60         12.60         13.30         12.90             0.40             186           158321        2109063.00
BRACBANK           BRAC BANK LIMITED                      64.90         40.00         60.00         61.90         59.00         59.50         60.00             -0.50            22            13660         812501.60
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        427.40        431.00        422.50        423.00        427.40            -4.40            149           5292          2251218.00
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    118.00        98.00         111.30        111.80        109.90        110.10        111.30            -1.20            80            16618         1829983.80
BSRMLTD            BANGLADESH STEEL RE-ROLLING MILLS LTD. 205.10        112.60        169.10        170.00        166.50        169.40        169.10            0.30             190           39448         6640461.90
BSRMSTEEL          BSRM STEELS LIMITED                    105.00        83.00         98.80         100.10        98.50         100.00        98.80             1.20             49            14056         1395328.10
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            95.70         79.30         81.10         81.50         80.80         81.20         81.10             0.10             51            16447         1332840.00
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             8.90          6.00          6.20          6.10          6.00          6.00          6.20              -0.20            15            15760         95630.00
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         15.60         15.90         15.60         15.80         15.60             0.20             53            34596         545671.80
CITYBANK           THE CITY BANK LIMITED                  25.50         19.90         22.80         22.90         22.80         22.80         22.80             0.00             12            14675         334722.20
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         16.30         10.00         11.60         12.70         12.10         12.50         11.60             0.90             14            20067         250835.70
CNATEX             C & A TEXTILES LTD.                    13.10         7.70          7.80          7.90          7.70          7.90          7.80              0.10             60            86459         675089.30
CONFIDCEM          CONFIDENCE CEMENT LIMITED              92.00         70.00         87.40         86.90         85.50         86.60         87.40             -0.80            6             459           39853.80
CONTININS          CONTINENTAL INSURANCE LIMITED          17.20         10.50         13.80         15.10         14.30         15.10         13.80             1.30             7             946           14262.80
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         339.50        238.10        248.90        255.00        249.60        253.90        248.90            5.00             91            4449          1119095.20
DACCADYE           THE DACCA DYEING & MFC. CO. LT         20.00         8.20          9.50          9.40          9.20          9.40          9.50              -0.10            25            21694         200908.20
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             28.00         18.00         21.80         21.90         21.60         21.80         21.80             0.00             8             4520          98188.80
DBH                DELTA BRAC HOUSING FIN. CORP.          144.00        103.00        109.50        111.70        108.50        110.70        109.50            1.20             68            12233         1353574.90
DBH1STMF           DBH FIRST MUTUAL FUND                  6.20          4.70          6.00          6.00          6.00          6.00          6.00              0.00             6             12500         75000.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           125.50        90.00         101.90        104.50        100.00        100.20        101.90            -1.70            47            8710          894983.80
DELTASPINN         DELTA SPINNERS LIMITED                 12.10         7.40          7.70          7.80          7.60          7.70          7.70              0.00             39            42800         329550.00
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         59.00         45.00         54.30         56.90         54.30         55.10         54.30             0.80             26            17001         930524.30
DESHBANDHU         DESHBANDHU POLYMER LIMITED             14.20         9.90          11.00         11.50         11.00         11.40         11.00             0.40             76            46460         526340.80
DHAKABANK          DHAKA BANK LIMITED                     20.50         13.40         16.30         16.60         16.30         16.50         16.30             0.20             5             1668          27549.40
DHAKAINS           DHAKA INSURANCE LIMITED                20.60         13.00         14.10         15.50         14.90         15.00         14.10             0.90             21            11095         166493.50
DOREENPWR          DOREEN POWER GENERATIONS AND SYSTEMS L 89.00         49.50         60.10         61.40         58.90         61.10         60.10             1.00             192           68959         4154380.60
DSSL               DRAGON SWEATER & SPINNING LTD.         21.00         9.80          9.80          10.30         9.80          10.20         10.00             0.20             61            73972         748189.20
DULAMIACOT         DULAMIA COTTON SPINNING MILLS          0.00          0.00          10.20         10.20         10.20         10.20         10.20             0.00             0             0             0.00
DUTCHBANGL         DUTCH-BANGLA BANK LIMITED              113.80        92.00         107.00        104.10        101.60        102.30        107.00            -4.70            2             750           76700.00
EASTERNINS         EASTERN INSURANCE COMPANY LTD          27.90         18.00         21.20         21.20         21.20         21.20         21.20             0.00             0             0             0.00
EASTLAND           EASTLAND INSURANCE COMPANY LTD         23.90         16.20         17.80         17.80         17.80         17.80         17.80             0.00             0             0             0.00
EBL                EASTERN BANK LIMITED                   35.00         24.20         28.70         28.90         28.70         28.80         28.70             0.10             24            43158         1243403.20
EBL1STMF           EBL FIRST MUTUAL FUND                  5.80          4.20          4.90          5.00          4.90          5.00          4.90              0.10             10            14217         70969.10
EBLNRBMF           EBL NRB MUTUAL FUND                    5.80          4.20          4.70          4.70          4.70          4.70          4.70              0.00             1             500           2350.00
ECABLES            EASTERN CABLES LIMITED                 202.00        100.00        188.00        190.00        185.00        185.40        188.00            -2.60            13            1070          199135.00
EHL                EASTERN HOUSING LIMITED                42.10         31.20         35.10         35.20         34.80         35.00         35.10             -0.10            7             2984          104524.90
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            80.20         37.00         38.50         40.40         38.70         40.20         38.50             1.70             188           87965         3485211.00
ENVOYTEX           ENVOY TEXTILES LIMITED                 46.30         31.00         36.50         37.90         36.50         37.90         36.50             1.40             9             2072          76268.60
ETL                EVINCE TEXTILES LIMITED                25.00         14.20         14.70         15.40         14.90         15.40         14.70             0.70             53            59525         913128.00
EXIM1STMF          EXIM BANK 1ST MUTUAL FUND              10.10         4.50          7.00          7.00          7.00          7.00          7.00              0.00             0             0             0.00
EXIMBANK           EXPORT IMPORT BANK OF BD LTD           9.20          7.50          8.50          8.60          8.40          8.50          8.50              0.00             154           519659        4375616.40
FAMILYTEX          FAMILYTEX (BD) LTD.                    12.50         8.00          8.20          8.30          8.20          8.20          8.20              0.00             39            44869         367985.90
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           33.70         22.10         25.20         27.70         25.20         27.70         25.20             2.50             426           386090        10467005.40
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      11.90         7.50          7.50          7.80          7.60          7.70          7.50              0.20             5             34512         268691.20
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          81.50         54.20         60.30         60.30         60.10         60.20         60.30             -0.10            3             174           10478.20
FASFIN             FAS FINANCE & INVESTMENT LTD           13.40         7.40          7.70          7.60          7.50          7.50          7.70              -0.20            2             6050          45425.00
FBFIF              FIRST BANGLADESH FIXED INCOME FUND     8.90          5.30          7.20          6.50          6.50          6.50          7.20              -0.70            1             3000          19500.00
FEDERALINS         FEDERAL INSURANCE COMPANY LTD          13.30         8.10          11.30         12.40         11.20         12.40         11.30             1.10             236           256297        3091646.40
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  26.80         16.10         25.80         26.20         25.70         26.10         25.80             0.30             38            21942         570237.60
FINEFOODS          FINE FOODS LIMITED                     9.80          7.00          9.20          9.20          9.00          9.00          9.20              -0.20            6             4500          40600.00
FIRSTFIN           FIRST FINANCE LIMITED                  12.80         6.00          6.40          6.40          6.40          6.40          6.40              0.00             0             0             0.00
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         9.20          7.80          8.90          9.00          8.80          9.00          8.90              0.10             28            9107          81429.30
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           19.50         11.20         14.60         14.80         14.50         14.80         14.60             0.20             18            13650         198695.00
FUWANGFOOD         FU-WANG FOODS LIMITED                  17.30         12.00         13.10         13.40         13.10         13.20         13.10             0.10             27            18537         244855.60
GBBPOWER           GBB POWER LTD.                         19.20         13.50         13.80         13.90         13.60         13.70         13.80             -0.10            26            16640         227933.20
GENNEXT            GENERATION NEXT FASHIONS LTD.          11.00         6.60          6.70          6.70          6.60          6.60          6.70              -0.10            39            61338         405694.10
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    31.10         22.70         26.50         26.70         26.40         26.70         26.50             0.20             6             3300          88020.00
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         45.60         33.50         36.90         38.20         37.00         37.70         36.90             0.80             13            4222          158780.80
GOLDENSON          GOLDEN SON LIMITED                     32.80         21.00         21.80         22.20         21.80         22.00         21.80             0.20             34            30295         664416.00
GP                 GRAMEENPHONE LIMITED                   285.50        226.00        264.40        264.80        263.10        264.10        264.40            -0.30            32            4787          1262876.20
GPHISPAT           GPH ISPAT LTD.                         59.00         26.30         27.50         27.70         27.30         27.70         27.50             0.20             26            18923         521515.70
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         86.00         53.10         77.10         79.60         75.50         77.30         77.10             0.20             21            2270          176373.00
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            11.90         9.40          11.30         11.40         11.00         11.30         11.30             0.00             34            58983         659885.70
GREENDELMF         GREEN DELTA MUTUAL FUND                6.10          4.20          6.00          5.90          5.80          5.90          6.00              -0.10            9             11539         67980.10
GREENDELT          GREEN DELTA INSURANCE COMPANY          56.90         40.20         45.50         49.30         47.00         49.30         45.50             3.80             2             106           4993.50
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      16.60         11.00         13.10         13.30         13.10         13.30         13.10             0.20             6             10510         138750.00
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         64.90         38.20         55.10         54.50         52.60         52.90         55.10             -2.20            63            18227         979612.70
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         617.00        480.30        539.00        537.00        532.00        535.10        539.00            -3.90            7             500           267570.00
HFL                HAMID FABRICS LTD.                     21.90         13.00         16.30         16.50         16.20         16.30         16.30             0.00             21            17100         279529.60
HRTEX              H.R.TEXTILE MILLS LIMITED              26.70         17.00         24.10         23.50         23.10         23.20         24.10             -0.90            18            7120          166232.00
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            34.20         27.10         30.60         30.80         30.80         30.80         30.60             0.20             1             1720          52976.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           1000.00       900.00        941.50        968.00        968.00        968.00        941.50            26.50            1             20            19360.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           267.00        136.60        247.60        242.00        238.00        241.00        247.60            -6.60            11            2174          519700.00
ICB                INVESTMENT CORP OF BANGLADESH          113.00        90.00         107.00        106.90        106.90        106.90        107.00            -0.10            2             282           30145.80
ICB1STNRB          ICB AMCL FIRST NRB MUTUAL FUND         22.70         17.50         22.50         22.10         22.00         22.10         22.50             -0.40            3             3600          79500.00
ICB2NDNRB          ICB AMCL 2ND NRB MUTUA FUND            8.40          7.00          8.10          8.10          8.10          8.10          8.10              0.00             0             0             0.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           5.00          4.10          4.60          4.60          4.50          4.60          4.60              0.00             25            3500          15880.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            5.30          4.30          4.90          4.90          4.50          4.80          4.90              -0.10            4             4000          19250.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                6.80          5.70          5.90          5.90          5.90          5.90          5.90              0.00             1             1500          8850.00
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         61.00         62.00         60.00         61.10         61.00             0.10             20            9097          558396.30
IFADAUTOS          IFAD AUTOS LIMITED                     102.80        74.00         84.50         84.50         84.00         84.20         84.50             -0.30            26            6125          515470.40
IFIC               INTL FINANCE INV & COMM BANK           21.80         14.60         15.80         16.00         15.80         15.80         15.80             0.00             7             3100          49088.00
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              5.20          3.90          4.60          4.70          4.60          4.70          4.60              0.10             7             17942         84263.70
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             7.30          5.80          7.10          7.20          7.00          7.20          7.10              0.10             10            6679          47535.80
ILFSL              INT'L LEASING & FINANCIAL SERV         11.70         7.20          7.70          7.90          7.60          7.90          7.70              0.20             7             3575          27633.00
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             13.60         8.90          10.20         10.00         10.00         10.00         10.20             -0.20            11            8849          88490.00
INTECH             INTECH LIMITED                         15.60         10.00         12.00         12.40         12.00         12.00         12.00             0.00             14            12832         154334.40
IPDC               IPDC OF BANGLADESH LIMITED             35.90         18.20         33.70         35.20         34.20         34.60         33.70             0.90             42            42161         1462746.50
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         34.80         20.80         28.90         29.10         28.60         28.70         28.90             -0.20            42            15852         456417.50
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         16.90         11.70         12.80         12.90         12.70         12.90         12.80             0.10             16            32000         411200.00
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         19.60         12.60         13.50         14.80         14.80         14.80         13.50             1.30             5             3425          50690.00
ISNLTD             INFORMATION SERVICES NETWORK L         16.00         9.50          11.90         11.90         11.90         11.90         11.90             0.00             0             0             0.00
ITC                IT CONSULTANTS LIMITED                 83.50         32.50         45.30         45.90         45.00         45.30         45.30             0.00             67            17321         786757.50
JAMUNABANK         JAMUNA BANK LIMITED                    13.60         11.00         12.10         12.10         12.10         12.10         12.10             0.00             2             437           5287.70
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             205.00        140.10        185.40        186.00        184.70        185.70        185.40            0.30             15            2595          481030.50
JANATAINS          JANATA INSURANCE COMPANY LTD           12.80         9.00          10.00         11.00         10.50         10.90         10.00             0.90             11            3100          33710.00
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    175.00        145.00        170.00        170.00        166.00        166.20        170.00            -3.80            18            3188          537180.20
KAY&QUE            KAY & QUE (BANGLADESH) LTD             32.00         16.00         29.20         32.00         27.10         31.60         29.20             2.40             9             5600          176750.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  28.60         14.20         24.90         25.00         24.50         24.70         24.90             -0.20            16            8105          200334.30
KDSALTD            KDS ACCESSORIES LTD.                   93.50         52.80         62.30         63.50         62.20         63.20         62.30             0.90             55            18476         1164600.10
KEYACOSMET         KEYA COSMETICS LIMITED                 16.30         10.90         11.90         11.90         11.60         11.70         11.80             -0.10            309           522899        6116348.40
KOHINOOR           KOHINOOR CHEMICAL CO (BD) LTD          456.00        320.00        440.00        415.00        412.00        413.10        440.00            -26.90           14            299           123526.00
KPCL               KHULNA POWER COMPANY LIMITED           80.20         58.00         62.00         61.80         61.40         61.70         62.00             -0.30            5             1126          69461.40
KPPL               KHULNA PRINTING & PACKAGING LTD.       15.40         8.20          9.10          9.10          9.00          9.00          9.10              -0.10            8             5185          46815.00
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           86.50         55.30         75.40         76.70         75.10         76.30         75.40             0.90             258           140293        10645268.50
LANKABAFIN         LANKABANGLA FINANCE LIMITED            43.00         26.50         28.10         28.50         27.90         28.30         28.10             0.20             39            38150         1071456.00
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                36.00         24.00         34.40         34.50         32.40         33.20         34.40             -1.20            80            26677         893103.00
LIBRAINFU          LIBRA INFUSIONS LIMITED                835.00        316.40        741.50        741.50        741.50        741.50        741.50            0.00             0             0             0.00
LINDEBD            LINDE BANGLADESH LIMITED               1500.00       1061.00       1385.00       1385.00       1385.00       1385.00       1385.00           0.00             0             0             0.00
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            6.60          4.80          6.00          6.00          6.00          6.00          6.00              0.00             0             0             0.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         10.40         6.10          7.00          7.00          7.00          7.00          7.00              0.00             11            5775          40425.00
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.00         15.00         16.30         16.40         16.20         16.20         16.30             -0.10            7             3999          65093.80
MARICO             MARICO BANGLADESH LIMITED              1454.00       1211.10       1291.90       1291.90       1291.90       1291.90       1291.90           0.00             0             0             0.00
MATINSPINN         MATIN SPINNING MILLS LTD.              42.50         37.10         40.30         40.60         40.40         40.50         40.30             0.20             4             800           32420.00
MBL1STMF           MBL 1ST MUTUAL FUND                    7.20          5.10          6.00          6.00          6.00          6.00          6.00              0.00             0             0             0.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            112.90        80.00         95.30         98.00         98.00         98.00         95.30             2.70             1             100           9800.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          68.90         48.00         52.00         54.00         51.70         52.70         52.00             0.70             10            970           51181.20
MERCANBANK         MERCANTILE BANK LIMITED                11.40         8.60          10.30         10.40         10.20         10.30         10.30             0.00             12            6811          70201.60
MERCINS            MERCANTILE INSURANCE CO.LTD.           14.40         10.00         10.90         11.90         11.70         11.90         10.90             1.00             12            5120          60764.00
METROSPIN          METRO SPINNING LIMITED                 9.90          6.90          7.70          7.70          7.70          7.70          7.70              0.00             1             21            161.70
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   29.00         15.40         16.30         16.60         16.40         16.50         16.30             0.20             9             5098          83962.20
MICEMENT           M.I. CEMENT FACTORY LTD.               85.30         70.00         77.70         77.80         77.30         77.60         77.70             -0.10            11            1994          154655.80
MIDASFIN           MIDAS FINANCING LIMITED                19.30         14.00         16.40         16.40         16.40         16.40         16.40             0.00             0             0             0.00
MIRACLEIND         MIRACLE INDUSTRIES LIMITED             40.60         24.00         31.20         31.90         30.50         30.60         31.20             -0.60            60            23299         729671.80
MITHUNKNIT         MITHUN KNITTING AND DYEING             75.00         52.80         74.50         73.70         71.00         72.50         74.50             -2.00            44            13318         964126.00
MJLBD              MJL BANGLADESH LIMITED                 116.00        82.90         114.50        114.00        112.60        113.50        114.50            -1.00            102           27366         3104826.90
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           45.20         34.10         44.90         43.30         43.30         43.30         44.90             -1.60            1             10            433.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               185.00        133.20        177.70        181.00        179.70        179.70        177.70            2.00             6             660           118732.00
MTB                MUTUAL TRUST BANK LIMITED              19.80         14.00         17.90         17.90         17.90         17.90         17.90             0.00             0             0             0.00
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         226.00        154.00        166.70        165.00        164.00        164.10        166.70            -2.60            7             650           106650.00
NAVANACNG          NAVANA CNG LIMITED                     52.90         41.20         45.90         46.50         46.00         46.20         45.90             0.30             20            24086         1108356.00
NBL                NATIONAL BANK LIMITED                  10.10         7.70          8.90          9.10          8.90          9.00          8.90              0.10             65            189561        1706226.00
NCCBANK            N C C BANK LIMITED                     10.20         8.20          9.20          9.20          9.10          9.10          9.20              -0.10            15            17240         157106.50
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         20.90         21.30         20.80         21.00         20.90             0.10             100           127382        2679440.70
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         45.30         26.40         32.40         32.30         32.10         32.30         32.40             -0.10            3             251           8067.20
NITOLINS           NITOL INSURANCE COMPANY LTD            27.80         19.80         20.50         20.50         20.50         20.50         20.50             0.00             0             0             0.00
NLI1STMF           NLI FIRST MUTUAL FUND                  12.60         9.00          11.40         11.40         11.40         11.40         11.40             0.00             0             0             0.00
NORTHRNINS         NORTHERN GENERAL INSURANCE CO.         19.60         13.80         14.50         15.90         15.80         15.90         14.50             1.40             17            8449          134297.60
NPOLYMAR           NATIONAL POLYMER IND LTD               105.00        70.00         95.60         95.00         93.60         93.80         95.60             -1.80            16            1901          178531.70
NTC                NATIONAL TEA COMPANY LIMITED           635.00        500.00        588.00        588.00        588.00        588.00        588.00            0.00             0             0             0.00
OAL                OLYMPIC ACCESSORIES LTD.               38.40         22.30         22.60         23.50         22.30         23.30         22.60             0.70             358           249467        5735280.30
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             367.70        246.40        312.10        312.00        305.20        306.20        312.10            -5.90            45            3546          1092782.70
ONEBANKLTD         ONE BANK LIMITED                       16.70         11.90         13.10         13.30         13.10         13.10         13.10             0.00             15            15417         203662.90
ORIONINFU          ORION INFUSION LIMITED                 78.10         51.10         70.50         70.40         70.00         70.20         70.50             -0.30            47            11349         795580.00
ORIONPHARM         ORION PHARMA LTD.                      44.80         33.40         37.10         37.30         37.00         37.00         37.10             -0.10            15            6870          254674.50
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       33.80         20.70         22.00         22.00         22.00         22.00         22.00             0.00             0             0             0.00
PADMAOIL           PADMA OIL COMPANY LIMITED              198.90        161.50        185.50        185.20        183.80        185.20        185.50            -0.30            16            2268          418519.60
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            14.40         9.20          10.50         11.40         10.40         11.30         10.50             0.80             17            16300         178150.00
PENINSULA          PENINSULA CHITTAGONG LIMITED           19.20         14.00         14.90         14.90         14.70         14.80         14.90             -0.10            41            24075         356299.20
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         17.50         12.90         14.40         15.00         15.00         15.00         14.40             0.60             1             2000          30000.00
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           5.10          4.10          4.80          4.70          4.70          4.70          4.80              -0.10            4             15300         71910.00
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         18.20         18.50         18.40         18.40         18.20             0.20             3             4300          79320.00
PHPMF1             PHP FIRST MUTUAL FUND                  5.40          4.00          4.50          4.50          4.40          4.50          4.50              0.00             12            9839          43741.60
PIONEERINS         PIONEER INSURANCE COMPANY LTD          35.00         23.40         23.40         25.70         25.70         25.70         23.40             2.30             1             10            257.00
PLFSL              PEOPLE'S LEASING & FIN'L SERV.         16.00         6.50          6.80          6.80          6.70          6.80          6.80              0.00             6             4183          28339.70
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         5.20          4.00          4.40          4.50          4.40          4.50          4.40              0.10             9             14600         65440.00
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         87.90         63.50         71.00         71.00         71.00         71.00         71.00             0.00             0             0             0.00
POWERGRID          POWER GRID COMPANY OF BD LTD.          64.90         46.00         56.80         58.00         57.30         57.60         56.80             0.80             9             2750          158840.00
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          7.00          7.10          6.90          7.00          7.00              0.00             43            41069         286571.30
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           105.10        74.00         98.20         99.10         99.00         99.10         98.20             0.90             3             680           67325.00
PREMIERLEA         PREMIER LEASING & FINANCE LTD          11.40         7.50          8.10          8.30          8.10          8.20          8.10              0.10             23            30342         248784.40
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             5.50          4.30          5.30          5.40          5.30          5.40          5.30              0.10             3             1500          8050.00
PRIMEBANK          PRIME BANK LIMITED                     18.40         13.10         15.10         15.70         15.70         15.70         15.10             0.60             1             330           5181.00
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         13.30         7.00          7.20          7.40          7.20          7.20          7.20              0.00             5             3180          23096.00
PRIMEINSUR         PRIME INSURANCE COMPANY LTD            17.20         12.00         12.70         13.90         13.90         13.90         12.70             1.20             1             43            597.70
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           21.30         14.50         20.80         20.70         20.20         20.30         20.80             -0.50            12            16780         342590.00
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         11.10         12.20         11.50         12.10         11.10             1.00             9             3782          45287.20
PTL                PARAMOUNT TEXTILE LIMITED              20.30         14.00         16.80         17.40         17.00         17.00         16.80             0.20             28            21449         367749.00
PUBALIBANK         PUBALI BANK LIMITED                    22.10         15.50         19.90         20.20         19.10         20.20         19.90             0.30             14            6672          130785.60
QSMDRYCELL         QUASEM DRYCELLS LIMITED                135.00        64.20         94.00         93.90         91.60         92.20         94.00             -1.80            63            15239         1408104.10
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            68.00         33.60         58.80         59.90         55.00         57.10         58.80             -1.70            8             1041          58387.90
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              74.60         56.50         57.20         57.20         56.80         57.10         57.20             -0.10            25            6302          359353.20
RANFOUNDRY         RANGPUR FOUNDRY LTD                    123.00        93.00         116.10        115.40        113.00        113.00        116.10            -3.10            19            3788          431418.20
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     17.60         11.30         12.50         12.50         12.30         12.50         12.50             0.00             7             2925          36400.70
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         11.10         11.40         11.00         11.20         11.10             0.10             85            53675         601078.00
RELIANCE1          1ST SCHEME OF RELIANCE INS. MF         9.00          6.10          8.10          8.10          8.10          8.10          8.10              0.00             0             0             0.00
RELIANCINS         RELIANCE INSURANCE LTD                 52.00         34.00         40.00         41.00         41.00         41.00         40.00             1.00             1             200           8200.00
REPUBLIC           REPUBLIC INSURANCE COMPANY LTD         17.50         10.50         13.00         14.10         13.70         13.70         13.00             0.70             12            3600          50488.80
RNSPIN             R. N. SPINNING MILLS LIMITED           26.60         17.10         18.50         19.00         18.70         18.80         18.50             0.30             21            15292         286408.60
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   52.10         39.20         43.90         43.90         43.20         43.60         43.90             -0.30            25            12677         552392.20
RUPALIBANK         RUPALI BANK LIMITED                    38.00         23.00         25.70         25.80         25.60         25.80         25.70             0.10             16            10100         260509.50
RUPALIINS          RUPALI INSURANCE COMPANY LTD           19.40         11.30         13.00         14.30         14.30         14.30         13.00             1.30             12            10143         145044.90
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         45.50         28.10         29.50         29.80         29.30         29.30         29.50             -0.20            15            4400          130160.00
SAFKOSPINN         SAFKO SPINNING MILLS LTD               20.50         10.20         11.30         11.40         11.20         11.30         11.30             0.00             14            9255          104356.00
SAIFPOWER          SAIF POWERTEC LIMITED                  72.80         45.10         52.50         52.50         51.70         52.30         52.50             -0.20            46            22720         1183758.00
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               17.00         11.90         12.90         13.20         13.00         13.20         12.90             0.30             14            6254          81827.60
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               17.90         13.00         13.30         13.30         13.30         13.30         13.30             0.00             0             0             0.00
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         32.00         23.70         28.00         29.20         27.70         28.60         28.00             0.60             325           177620        5048888.90
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            15.50         8.90          11.20         11.60         11.10         11.60         11.20             0.40             37            32612         373699.00
SAMATALETH         SAMATA LEATHER COMPLEX LTD             31.00         25.10         27.40         29.00         29.00         29.00         27.40             1.60             1             20            580.00
SAMORITA           SAMORITA HOSPITAL LIMITED              86.50         67.10         84.50         83.50         82.00         82.30         84.50             -2.20            23            5320          440318.50
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         41.70         27.50         28.50         28.50         28.50         28.50         28.50             0.00             0             0             0.00
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           64.70         35.70         41.60         42.30         41.00         41.30         41.60             -0.30            46            42397         1772902.30
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         12.20         7.50          10.40         10.40         10.40         10.40         10.40             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         12.00         11.60         12.00         11.60             0.40             45            42756         510882.70
SHASHADNIM         SHASHA DENIMS LTD.                     42.20         33.30         34.50         35.10         34.90         35.00         34.50             0.50             41            14912         522200.00
SHURWID            SHURWID INDUSTRIES LTD.                22.00         9.00          9.70          9.80          9.60          9.60          9.70              -0.10            5             1005          9649.00
SIBL               SOCIAL ISLAMI BANK LIMITED             16.10         11.30         15.00         15.80         14.80         15.10         15.00             0.10             23            22668         346485.40
SIMTEX             SIMTEX INDUSTRIES LTD.                 24.00         17.50         23.30         24.00         23.50         23.70         23.30             0.40             55            33552         800211.00
SINGERBD           SINGER BANGLADESH LIMITED              191.90        139.00        174.40        178.00        173.40        177.50        174.40            3.10             60            10438         1841480.10
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          42.50         26.30         31.50         32.00         31.40         31.40         31.50             -0.10            32            29550         936909.00
SONARBAINS         SONAR BANGLA INSURANCE LTD.            16.40         11.20         13.30         12.90         12.80         12.80         13.30             -0.50            4             3500          44950.00
SONARGAON          SONARGAON TEXTILES LIMITED             13.00         7.00          8.70          8.50          8.50          8.50          8.70              -0.20            1             2000          17000.00
SOUTHEASTB         SOUTHEAST BANK LIMITED                 17.80         13.40         15.80         15.90         15.70         15.90         15.80             0.10             23            20699         326294.20
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            12.00         8.10          8.80          8.80          8.50          8.60          8.80              -0.20            13            11830         102151.90
SPCL               SHAHJIBAZAR POWER CO. LTD.             161.40        87.00         153.20        157.70        153.70        157.20        153.20            4.00             97            22052         3450453.60
SQUARETEXT         SQUARE TEXTILES LIMITED                77.00         63.60         64.00         64.30         64.00         64.10         64.00             0.10             8             662           42426.50
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         275.00        245.00        265.00        265.50        263.90        264.10        265.00            -0.90            133           22227         5871709.90
STANCERAM          STANDARD CERAMIC INDS LIMITED          57.00         41.40         55.70         54.30         53.60         53.80         55.70             -1.90            13            2274          123061.40
STANDARINS         STANDARD INSURANCE LIMITED             15.00         10.00         12.50         12.50         12.00         12.10         12.50             -0.40            4             1760          21370.00
STANDBANKL         STANDARD BANK LIMITED                  10.20         7.80          9.40          9.50          9.30          9.40          9.40              0.00             52            64943         613063.90
SUMITPOWER         SUMMIT POWER LIMITED                   43.80         31.40         32.10         32.10         32.10         32.10         32.10             0.00             0             0             0.00
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      38.50         16.10         16.80         17.90         17.10         17.90         16.80             1.10             2             257           4594.70
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          20.00         12.40         12.90         14.10         12.70         12.90         12.90             0.00             13            37623         485491.30
TALLUSPIN          TALLU SPINNING MILLS LIMITED           26.90         13.00         13.90         14.10         14.00         14.00         13.90             0.10             20            23880         335400.00
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         53.20         41.80         47.00         47.20         46.50         46.80         47.00             -0.20            112           43593         2033486.30
TOSRIFA            TOSRIFA INDUSTRIES LIMITED             26.20         12.70         19.40         20.30         20.00         20.20         19.40             0.80             22            14733         296057.50
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.50          4.20          4.60          4.70          4.60          4.70          4.60              0.10             5             1663          7719.80
TRUSTBANK          TRUST BANK LIMITED                     24.40         15.10         22.30         23.00         22.50         22.60         22.30             0.30             61            53575         1219008.50
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     14.10         9.30          10.40         10.40         10.20         10.40         10.40             0.00             22            15230         156623.00
UCB                UNITED COMMERCIAL BANK LTD.            22.30         15.10         16.80         17.00         16.70         16.70         16.80             -0.10            60            59769         1002634.30
UNIONCAP           UNION CAPITAL LIMITED                  17.30         10.20         10.50         10.90         10.70         10.80         10.50             0.30             7             5628          60949.60
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            54.80         41.00         43.50         43.80         43.10         43.80         43.50             0.30             13            3985          173296.00
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               8.20          4.40          5.60          5.60          5.50          5.50          5.60              -0.10            163           463337        2556445.20
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 175.30        139.20        140.70        142.00        139.20        139.40        140.70            -1.30            150           27275         3807725.80
USMANIAGL          USMANIA GLASS SHEET FAC LTD            124.00        71.00         112.50        114.00        108.30        111.60        112.50            -0.90            38            5043          566284.80
UTTARABANK         UTTARA BANK LIMITED                    25.30         16.50         23.30         23.40         23.20         23.30         23.30             0.00             6             2724          63450.20
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         65.00         44.10         54.30         54.00         54.00         54.00         54.30             -0.30            3             500           27000.00
VAMLBDMF1          VANGUARD AML BD FINANCE MUTUAL FUND ON 13.20         8.00          9.80          9.00          9.00          9.00          9.80              -0.80            1             5000          45000.00
WATACHEM           WATA CHEMICALS LTD.                    192.40        121.00        179.90        179.50        175.20        176.60        179.90            -3.30            12            753           133568.00
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           28.90         20.70         23.80         24.10         23.20         24.00         23.80             0.20             36            7367          175612.10
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   26.50         15.60         16.80         16.70         16.30         16.40         16.80             -0.40            34            33770         553809.90
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               24.50         16.10         19.90         19.90         19.60         19.70         19.90             -0.20            13            7805          154225.00

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

Leave a Reply

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

*

%d bloggers like this: