Home | Breaking News | Chittagong Stock Exchange Limited MARKET SUMMARY

Chittagong Stock Exchange Limited MARKET SUMMARY

Date: 06 Sep 2016
CASPI (CSE All Share Price Index)    : 14043.7335       Issues Traded           : 227
Change in Index (Value)              :    22.4681       Issues Gained           : 99
Change in Index (%)                  :    0.1602        Issues Incurred Loss    : 88
CSE-30 Index                         : 12744.8260       Issues Remained Unchange: 40
Change in Index (%)                  :    0.0882    
Change in Index (Value)              :    11.2352   
CSCX (CSE Selective Categories Index): 8549.0853 
Change in Index (%)                  :    0.1609    
Change in Index (Value)              :    13.7312   
CSE 50 (Benchmark Index)       : 1046.7910 
Change in Index (%)                  :    0.0925    
Change in Index (Value)              :    0.9671    
CSI (CSE SHARIAH Index)              : 991.0219  
Change in Index (%)                  :    0.1465    
Change in Index (Value)              :    1.4495    
Turnover in Value in Taka      : 227,650,837.60
Turnover in Volume             : 6480949
Contract Numbers               : 10021
Issued Capital in Taka         : 570,831,160,040.00
Closing Market Capital in Taka : 2,551,446,924,492.70
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          
------------------------------------------------------- ------------ -------------- ------------ ---------------- -------------- -------------------- 
21017    1STPRIMFMF PRIME FINANCE 1ST MUTUAL FUND       8.10         8.00           0.10         9550             4              76510.00
21008    8THICB 8TH ICB MUTUAL FUND                     59.40        59.80          -0.40        189              3              11224.40
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               23.70        23.40          0.30         49085            77             1174129.80
22002    ABBANK AB BANK LIMITED                         16.20        16.40          -0.20        40197            40             650044.90
13003    ACI ADVANCED CHEMICAL INDUSTRIES               429.50       429.80         -0.30        1480             37             635812.00
13021    ACIFORMULA ACI FORMULATIONS LIMITED            165.30       165.70         -0.40        6137             30             1016580.70
13031    ACMELABACME LABORATORIES LTD.                  109.20       108.20         1.00         104465           707            11372996.20
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          48.50        47.90          0.60         900              2              43650.00
13029    AFCAGROAFC AGRO BIOTECH LTD.                   58.00        57.70          0.30         2037             8              117366.00
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            51.00        50.50          0.50         8151             25             414129.30
24006    AGNISYSL AGNI SYSTEMS LIMITED                  18.30        18.30          0.00         48624            48             894537.30
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           14.00        13.90          0.10         229220           35             3217121.50
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               19.80        19.80          0.00         28998            34             575589.20
32021    AMANFEEDAMAN FEED LIMITED                      78.10        78.30          -0.20        6037             37             471585.40
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         499.40       465.60         33.80        1567             50             749940.00
14005    AMCL(PRAN) AGRICULTURAL MARKETING CO LTD       220.00       214.00         6.00         500              12             109985.00
12025    ANLIMAYARN ANLIMA YARN DYEING LIMITED          29.80        29.90          -0.10        1000             2              29850.00
16003    ANWARGALV ANWAR GALVANIZING LIMITED            74.40        72.90          1.50         5025             23             373953.50
14001    APEXFOODS APEX FOODS LIMITED                   168.40       156.20         12.20        9763             69             1642907.60
17002    APEXFOOTAPEX FOOTWEAR LIMITED                  342.00       340.00         2.00         100              2              34195.00
12004    APEXSPINN APEX SPINNING & KNITTING MILLS       104.30       101.50         2.80         184              3              19223.40
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        15.50        15.50          0.00         33427            44             517133.20
32002    ARAMIT ARAMIT LIMITED                          418.30       418.80         -0.50        50               2              20915.00
15005    ARAMITCEM ARAMIT CEMENT LIMITED                36.00        35.40          0.60         12710            17             456415.00
12044    ARGONDENIMARGON DENIMS LIMITED                 24.70        23.80          0.90         23246            38             575171.90
11035    ASIAINS ASIA INSURANCE LIMITED                 12.90        12.80          0.10         2030             7              26144.00
21044    ATCSLGFASIAN TIGER SANDHANI LIFE GROWTH FUND   9.60         9.90           -0.30        9469             7              90053.70
14018    BANGAS BANGAS LIMITED                          192.10       192.50         -0.40        1661             15             318940.50
22022    BANKASIA BANK ASIA LIMITED                     16.70        16.80          -0.10        110              1              1837.00
20011    BARKAPOWERBARAKA POWER LIMITED                 28.50        28.40          0.10         98965            81             2819892.10
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       16.50        16.10          0.40         10176            17             167498.00
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            37.30        37.40          -0.10        14159            42             528289.90
24004    BDCOM BDCOM ONLINE LIMITED                     26.20        26.00          0.20         14099            21             369492.90
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       13.00        12.70          0.30         73922            57             955580.50
16013    BDLAMPS BANGLADESH LAMPS LIMITED               188.40       185.70         2.70         1457             9              274100.40
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               22.90        21.80          1.10         162324           146            3670412.00
16017    BDWELDING BD WELDING ELECTRODES LIMITED        10.50        10.50          0.00         988              3              10374.40
14021    BEACHHATCH BEACH HATCHERY  LTD.                11.00        11.40          -0.40        18404            24             203606.60
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         17.10        17.10          0.00         6500             9              111150.00
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    44.50        44.40          0.10         15701            38             701247.00
32003    BEXIMCO BEXIMCO LIMITED                        22.50        22.70          -0.20        105551           119            2384387.10
11039    BNICLBANGLADESH NATIONAL INSURANCE COMPANY LIM 13.00        13.20          -0.20        64259            58             839525.60
22029    BRACBANK BRAC BANK LIMITED                     60.70        60.50          0.20         9445             18             574234.50
32004    BSC BD SHIPPING CORPORATION LTD                432.30       413.20         19.10        9042             320            3884866.90
16032    BSRMLTDBANGLADESH STEEL RE-ROLLING MILLS LTD.  178.90       178.10         0.80         76674            191            13662141.20
16022    BSRMSTEEL BSRM STEELS LIMITED                  100.50       101.20         -0.70        24411            73             2461624.60
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           81.80        81.20          0.60         6424             32             524984.70
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             6.10         6.10           0.00         17200            7              104200.00
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         15.80        15.70          0.10         11514            22             181693.20
22006    CITYBANK THE CITY BANK LIMITED                 23.20        22.90          0.30         11715            14             270349.30
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      13.10        13.40          -0.30        14012            18             185807.20
12053    CNATEXC & A TEXTILES LTD.                      8.00         8.10           -0.10        171013           80             1380391.30
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            85.60        86.50          -0.90        7827             26             671334.40
11029    CONTININS CONTINENTAL INSURANCE LIMITED        17.20        17.00          0.20         4550             5              79975.00
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           236.50       238.50         -2.00        15401            254            3621192.90
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        9.20         9.30           -0.10        35851            32             332264.40
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          22.90        23.10          -0.20        55979            61             1289097.10
25018    DBH DELTA BRAC HOUSING FIN. CORP.              109.60       109.70         -0.10        22708            82             2475153.00
21023    DBH1STMF DBH FIRST MUTUAL FUND                 6.10         6.10           0.00         20500            3              127000.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         97.90        98.00          -0.10        1505             16             147280.00
12023    DELTASPINN DELTA SPINNERS LIMITED              7.90         8.00           -0.10        46179            35             365584.10
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           54.10        53.10          1.00         352              3              19133.20
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          11.30        11.40          -0.10        39192            34             443434.80
22014    DHAKABANK DHAKA BANK LIMITED                   16.60        16.70          -0.10        4082             10             67533.00
11038    DHAKAINS DHAKA INSURANCE LIMITED               16.50        17.00          -0.50        920              4              15190.00
20019    DOREENPWRDOREEN POWER GENERATIONS AND SYSTEMS  72.20        68.50          3.70         150405           475            10589309.50
12059    DSSLDRAGON SWEATER & SPINNING LTD.             10.10        10.20          -0.10        99638            63             1007922.20
22017    DUTCHBANGL DUTCH-BANGLA BANK LIMITED           109.00       105.00         4.00         10               1              1090.00
22025    EBL EASTERN BANK LIMITED                       28.50        28.70          -0.20        37501            22             1070858.50
16015    ECABLES EASTERN CABLES LIMITED                 166.70       165.60         1.10         1205             12             200885.50
18002    EHL EASTERN HOUSING LIMITED                    34.80        35.10          -0.30        1725             6              60236.00
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          38.30        38.20          0.10         29140            54             1116419.50
12043    ENVOYTEXENVOY TEXTILES LIMITED                 37.30        36.80          0.50         1400             7              52283.50
12060    ETLEVINCE TEXTILES LIMITED                     15.60        15.80          -0.20        30402            33             477794.90
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          8.50         8.50           0.00         54453            53             462869.40
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   8.30         8.30           0.00         153188           73             1260757.10
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            26.90        26.70          0.20         143599           138            3864166.10
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    8.10         8.20           -0.10        23215            16             188325.00
25017    FASFIN FAS FINANCE & INVESTMENT LTD            9.10         8.70           0.40         42058            28             382244.60
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       11.20        11.40          -0.20        16689            28             189674.40
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 27.00        27.30          -0.30        11582            10             315159.10
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      9.10         9.20           -0.10        32994            30             299979.00
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         14.70        14.60          0.10         31463            39             461162.70
14017    FUWANGFOOD FU-WANG FOODS LIMITED               13.30        13.30          0.00         15527            20             206720.40
20014    GBBPOWERGBB POWER LTD.                         14.00        13.80          0.20         28593            44             399362.70
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           6.60         6.80           -0.20        31589            27             211525.40
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       26.20        26.40          -0.20        7171             17             188189.80
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             38.90        36.50          2.40         10973            24             417721.20
16021    GOLDENSON GOLDEN SON LIMITED                   22.20        22.10          0.10         25952            36             577451.40
26001    GP GRAMEENPHONE LIMITED                        266.70       267.30         -0.60        450              2              120025.00
16024    GPHISPATGPH ISPAT LTD.                         28.80        28.20          0.60         118118           80             3375773.60
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       73.00        70.50          2.50         1004             9              72476.60
21028    GREENDELMF GREEN DELTA MUTUAL FUND             6.10         6.20           -0.10        25000            5              152500.00
11003    GREENDELT GREEN DELTA INSURANCE COMPANY        48.60        44.30          4.30         409              5              19897.00
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    13.90        13.70          0.20         28964            20             398836.00
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      51.00        50.50          0.50         4050             22             206014.50
12052    HFLHAMID FABRICS LTD.                          17.50        17.50          0.00         38073            57             663931.40
12024    HRTEX H.R.TEXTILE MILLS LIMITED                22.70        23.20          -0.50        500              1              11350.00
12049    HWAWELLTEXHWA WELL TEXTILES (BD) LTD.          30.40        30.40          0.00         500              1              15200.00
40001    IBBLPBOND IBBL MUDARABA PERPETUAL BOND         960.00       960.00         0.00         25               5              24000.00
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           244.50       247.00         -2.50        617              6              149469.00
25001    ICB INVESTMENT CORP OF BANGLADESH              103.00       104.30         -1.30        200              7              20600.00
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         4.40         4.20           0.20         10500            5              45600.00
21019    ICBAMCL2ND ICB AMCL SECOND MUTUAL FUND         4.60         4.60           0.00         5000             1              23000.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             5.40         5.50           -0.10        1000             1              5400.00
25002    IDLC IDLC FINANCE LIMITED                      62.00        61.10          0.90         8312             8              514807.80
16031    IFADAUTOSIFAD AUTOS LIMITED                    83.50        84.00          -0.50        12354            45             1033080.30
22010    IFIC INTL FINANCE INV & COMM BANK              18.00        18.00          0.00         128083           41             2304526.20
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          6.20         6.00           0.20         1000             2              6200.00
25015    ILFSL INT'L LEASING & FINANCIAL SERV           8.10         8.20           -0.10        57465            37             468476.50
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          11.60        10.80          0.80         4224             15             48522.60
24005    INTECH INTECH LIMITED                          12.50        12.50          0.00         7925             11             98185.60
25012    IPDC IPDC OF BANGLADESH LIMITED                37.50        36.90          0.60         57753            82             2177110.00
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      31.10        30.90          0.20         78061            75             2420713.00
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      14.50        14.30          0.20         90599            90             1291464.40
24009    ITCIT CONSULTANTS LIMITED                      51.30        49.10          2.20         76524            209            3864192.10
22028    JAMUNABANK JAMUNA BANK LIMITED                 12.50        12.50          0.00         17765            14             221246.50
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           188.80       188.70         0.10         5477             18             1032870.00
11005    JANATAINS JANATA INSURANCE COMPANY LTD         11.20        11.50          -0.30        1742             7              19263.60
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  23.40        23.40          0.00         23480            19             559523.40
16034    KDSALTDKDS ACCESSORIES LTD.                    68.80        64.90          3.90         116435           401            7831451.80
13017    KEYACOSMET KEYA COSMETICS LIMITED              11.70        11.80          -0.10        284128           127            3323696.10
20010    KPCL KHULNA POWER COMPANY LIMITED              61.90        61.60          0.30         17767            27             1100580.00
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           9.10         9.20           -0.10        4909             13             44810.40
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        78.60        77.80          0.80         194595           357            15224962.80
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         28.60        28.80          -0.20        80533            88             2299365.20
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             31.10        30.70          0.40         17111            58             532441.00
20013    LINDEBDLINDE BANGLADESH LIMITED                1410.00      1408.80        1.20         20               1              28200.00
21037    LRGLOBMF1LR GLOBAL BANGLADESH MF ONE           6.00         6.20           -0.20        16850            4              101200.00
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      7.00         7.00           0.00         28896            15             202272.00
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            16.40        16.40          0.00         3482             15             57095.40
12048    MATINSPINNMATIN SPINNING MILLS LTD.            40.20        40.10          0.10         200              1              8040.00
15003    MEGHNACEM MEGHNA CEMENT MILLS LIMITED          110.60       104.30         6.30         2750             14             301140.00
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       48.00        52.40          -4.40        1650             3              79125.00
22023    MERCANBANK MERCANTILE BANK LIMITED             10.50        10.50          0.00         17450            18             183605.40
11034    MERCINS MERCANTILE INSURANCE CO.LTD.           12.80        12.80          0.00         933              4              12022.50
12035    METROSPIN METRO SPINNING LIMITED               8.00         7.70           0.30         200              1              1600.00
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      18.30        18.80          -0.50        39528            45             731417.70
15010    MICEMENT M.I. CEMENT FACTORY LTD.              77.80        77.10          0.70         1174             11             91380.10
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          29.50        29.70          -0.20        16600            26             486050.00
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          74.00        74.30          -0.30        6869             30             506767.70
20012    MJLBD MJL BANGLADESH LIMITED                   113.50       113.70         -0.20        33631            123            3809557.80
22018    MTBMUTUAL TRUST BANK LIMITED                   18.00        18.20          -0.20        2000             1              36000.00
10002    NATLIFEINS NATIONAL LIFE INSURANCE CO.LTD      162.00       163.90         -1.90        10               1              1620.00
16023    NAVANACNG NAVANA CNG LIMITED                   45.50        45.50          0.00         23480            47             1067593.00
22003    NBL NATIONAL BANK LIMITED                      9.00         9.10           -0.10        172570           47             1557767.50
22016    NCCBANK N C C BANK LIMITED                     9.20         9.20           0.00         16670            14             152334.10
32020    NFMLNATIONAL FEED MILL LTD.                    20.50        20.70          -0.20        55788            69             1146885.20
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           33.00        33.10          -0.10        12000            11             397170.00
32005    NPOLYMAR NATIONAL POLYMER IND LTD              93.70        92.00          1.70         4427             18             413534.60
16033    OALOLYMPIC ACCESSORIES LTD.                    23.10        22.70          0.40         190078           298            4381035.00
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             304.60       304.80         -0.20        4908             45             1494831.50
22021    ONEBANKLTD ONE BANK LIMITED                    13.50        13.40          0.10         440              2              5928.00
13008    ORIONINFU ORION INFUSION LIMITED               69.10        68.10          1.00         3580             11             244478.00
13027    ORIONPHARMORION PHARMA LTD.                    37.20        37.10          0.10         8800             26             327137.40
20002    PADMAOIL PADMA OIL COMPANY LIMITED             184.60       185.20         -0.60        3362             31             621789.60
11027    PARAMOUNT PARAMOUNT INSURANCE CO. LTD          11.30        11.70          -0.40        2178             2              24611.40
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          15.40        15.30          0.10         32786            53             506831.20
11002    PEOPLESINS PEOPLES INSURANCE COMPANY LTD.      15.20        15.00          0.20         350              1              5320.00
21025    PF1STMF PHOENIX FIN. 1ST MUTUAL FUND           4.40         4.20           0.20         11450            4              49265.00
25016    PHOENIXFIN PHOENIX FINANCE & INVESTMENTS       19.30        19.60          -0.30        900              2              17330.00
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           6.90         6.90           0.00         11534            12             79684.60
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        57.40        57.20          0.20         827              5              47487.10
22031    PREMIERBAN THE PREMIER BANK LIMITED            7.00         7.10           -0.10        32405            23             229035.00
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         95.20        98.00          -2.80        200              1              19040.00
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       8.70         8.60           0.10         45820            34             399202.50
22013    PRIMEBANK PRIME BANK LIMITED                   15.70        16.10          -0.40        330              1              5181.00
11016    PRIMEINSUR PRIME INSURANCE COMPANY LTD         15.40        14.00          1.40         228              2              3511.20
11037    PROVATIINS PROVATI INSURANCE CO. LTD           12.60        13.00          -0.40        186              5              2334.00
12046    PTLPARAMOUNT TEXTILE LIMITED                   17.20        17.30          -0.10        11250            22             195779.40
22007    PUBALIBANK PUBALI BANK LIMITED                 20.40        20.40          0.00         4133             14             84874.10
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             89.10        88.40          0.70         8416             48             745568.70
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         58.30        57.00          1.30         8627             43             501382.60
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           57.40        56.50          0.90         17849            51             1024834.00
16016    RANFOUNDRY RANGPUR FOUNDRY LTD                 107.10       106.60         0.50         150              4              16053.00
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       12.30        12.30          0.00         195              3              2398.50
13006    RECKITTBEN RECKITT BENCKISER (BD) LIMITED      1562.50      1581.60        -19.10       20               5              31250.00
12058    REGENTTEXREGENT TEXTILE MILLS LTD.             11.80        11.70          0.10         19825            37             234099.00
21036    RELIANCE1 1ST SCHEME OF RELIANCE INS. MF       7.80         8.10           -0.30        600              1              4680.00
11033    REPUBLIC REPUBLIC INSURANCE COMPANY LTD        13.80        14.20          -0.40        3616             2              51400.80
12038    RNSPIN R. N. SPINNING MILLS LIMITED            18.50        18.50          0.00         3450             6              63752.50
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  43.40        42.90          0.50         15029            35             652109.10
22005    RUPALIBANK RUPALI BANK LIMITED                 26.00        26.30          -0.30        9850             8              256122.00
11001    RUPALIINS RUPALI INSURANCE COMPANY LTD         15.10        15.10          0.00         1050             3              15855.00
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      30.00        30.90          -0.90        2490             8              76270.00
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            11.40        11.60          -0.20        160              2              1827.00
18010    SAIFPOWERSAIF POWERTEC LIMITED                 51.50        51.10          0.40         59665            148            3070081.00
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              13.30        13.40          -0.10        18135            15             241162.00
12030    SAIHAMTEX SAIHAM TEXTILE MILLS LTD             13.40        13.50          -0.10        100              1              1340.00
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       26.60        26.60          0.00         36776            69             985237.60
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          11.30        11.30          0.00         89440            31             1002686.00
18004    SAMORITA SAMORITA HOSPITAL LIMITED             79.40        77.90          1.50         2435             13             193135.00
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      28.80        28.30          0.50         200              2              5766.30
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           41.00        41.00          0.00         11854            21             486478.60
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          12.30        12.40          -0.10        62427            23             768472.50
12054    SHASHADNIMSHASHA DENIMS LTD.                   35.10        35.20          -0.10        24075            55             846015.00
22027    SIBL SOCIAL ISLAMI BANK LIMITED                15.10        15.10          0.00         6651             10             99882.00
12057    SIMTEXSIMTEX INDUSTRIES LTD.                   24.00        23.80          0.20         49835            91             1207341.10
16019    SINGERBD SINGER BANGLADESH LIMITED             189.70       183.80         5.90         55594            252            10441206.70
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       30.20        30.20          0.00         8716             19             263853.40
12022    SONARGAON SONARGAON TEXTILES LIMITED           8.20         8.70           -0.50        4500             7              37092.20
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              16.00        16.20          -0.20        12207            23             195388.60
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         8.80         8.70           0.10         11196            9              98834.40
20017    SPCLSHAHJIBAZAR POWER CO. LTD.                 170.10       165.80         4.30         49288            250            8323573.00
12034    SQUARETEXT SQUARE TEXTILES LIMITED             64.80        64.80          0.00         9068             18             587965.30
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      264.30       264.00         0.30         19447            97             5139284.40
23003    STANCERAM STANDARD CERAMIC INDS LIMITED        52.40        50.60          1.80         690              4              36130.00
22020    STANDBANKL STANDARD BANK LIMITED               9.50         9.50           0.00         18937            20             179811.50
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         14.00        14.30          -0.30        3358             7              47390.00
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        47.30        46.80          0.50         46915            113            2213295.40
12056    TOSRIFATOSRIFA INDUSTRIES LIMITED              20.00        20.00          0.00         1490             4              29800.00
22032    TRUSTBANK TRUST BANK LIMITED                   22.70        22.80          -0.10        100000           15             2270000.00
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      10.50        10.50          0.00         9474             17             99026.60
22004    UCBUNITED COMMERCIAL BANK LTD.                 17.30        17.40          -0.10        16272            24             282493.50
25013    UNIONCAP UNION CAPITAL LIMITED                 11.20        11.20          0.00         5065             5              56928.00
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           45.20        44.20          1.00         25774            107            1166188.00
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             5.10         5.60           -0.50        347494           193            1791716.40
20018    UPGDCLUNITED POWER GENERATION & DISTRIBUTION C 146.30       145.80         0.50         53453            172            7795971.00
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          106.50       102.00         4.50         1032             9              109016.80
22024    UTTARABANK UTTARA BANK LIMITED                 24.20        24.40          -0.20        4532             12             110540.00
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       56.00        55.70          0.30         2344             3              131264.00
13015    WATACHEMWATA CHEMICALS LTD.                    176.50       165.90         10.60        1                1              176.50
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         23.30        23.40          -0.10        5958             38             138694.90
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 16.40        16.40          0.00         10610            5              174064.00
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               19.10        19.20          -0.10        3070             4              58163.00

------------------------------------------------------------------------------------------------------------------------------------------
 
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
26002 BSCCL BANGLADESH SUBMARINE CABLE CO. LTD.                          108.77        109.50       108.10       32760             118        3563214.70
17001 APEXTANRY  APEX TANNERY                                            146.98        148.00       144.10       15824             57         2325858.90

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
PRIMEINSUR         15.40      14.00          1.40            10.0000
GREENDELT          48.60      44.30          4.30            9.7065
APEXFOODS          168.40     156.20         12.20           7.8105
IMAMBUTTON         11.60      10.80          0.80            7.4074
AMBEEPHA           499.40     465.60         33.80           7.2595
GHCL               38.90      36.50          2.40            6.5753
WATACHEM           176.50     165.90         10.60           6.3894
MEGHNACEM          110.60     104.30         6.30            6.0403
KDSALTD            68.80      64.90          3.90            6.0092
DOREENPWR          72.20      68.50          3.70            5.4015

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
UNITEDAIR          5.10       5.60           -0.50           -8.9286
MEGHNALIFE         48.00      52.40          -4.40           -8.3969
SONARGAON          8.20       8.70           -0.50           -5.7471
RELIANCE1          7.80       8.10           -0.30           -3.7037
BEACHHATCH         11.00      11.40          -0.40           -3.5088
PARAMOUNT          11.30      11.70          -0.40           -3.4188
LRGLOBMF1          6.00       6.20           -0.20           -3.2258
PROVATIINS         12.60      13.00          -0.40           -3.0769
ATCSLGF            9.60       9.90           -0.30           -3.0303
DHAKAINS           16.50      17.00          -0.50           -2.9412

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
LAFSURCEML         15224962.80        194595          357
BSRMLTD            13662141.20        76674           191
ACMELAB            11372996.20        104465          707
DOREENPWR          10589309.50        150405          475
SINGERBD           10441206.70        55594           252
SPCL               8323573.00         49288           250
KDSALTD            7831451.80         116435          401
UPGDCL             7795971.00         53453           172
SQURPHARMA         5139284.40         19447           97
OAL                4381035.00         190078          298

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
UNITEDAIR          1791716.40         347494          193
KEYACOSMET         3323696.10         284128          127
ALARABANK          3217121.50         229220          35
LAFSURCEML         15224962.80        194595          357
OAL                4381035.00         190078          298
NBL                1557767.50         172570          47
CNATEX             1380391.30         171013          80
BDTHAI             3670412.00         162324          146
FAMILYTEX          1260757.10         153188          73
DOREENPWR          10589309.50        150405          475

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
ACMELAB            11372996.20        104465          707
DOREENPWR          10589309.50        150405          475
KDSALTD            7831451.80         116435          401
LAFSURCEML         15224962.80        194595          357
BSC                3884866.90         9042            320
OAL                4381035.00         190078          298
CVOPRL             3621192.90         15401           254
SINGERBD           10441206.70        55594           252
SPCL               8323573.00         49288           250
ITC                3864192.10         76524           209

------------------------------------------------------------
 
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                          Date: Sep  6 2016                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
1           GENERAL INSURANCE                                  151         113152          1490531.70           30                    16            4              8               4
2           TEXTILE N CLOTHING                                 901         938118          12730207.80          40                    38            9              20              9
3           PHARMA N CHEMICAL                                  1363        701629          29254237.50          23                    29            13             3               13
4           FOODS N ALLIED                                     302         95896           5785382.00           12                    12            4              4               4
5           CEMENT                                             426         219256          16764272.30          7                     10            4              2               4
6           ENG N ELECTRICAL                                   1959        951862          54059546.10          27                    37            16             5               16
7           LEATHR N FOOTWEAR                                  117         33035           2892494.90           5                     6             3              0               3
8           SERVICES N PROPERTY                                541         481733          7274666.20           7                     11            4              3               4
9           PAPERS N PRINTING                                  80          34275           1000728.30           4                     6             2              2               2
10          ENERGY                                             1597        504456          42422214.30          16                    20            8              4               8
11          MUTUAL FUNDS                                       40          111108          692633.10            35                    14            4              6               4
12          BANK                                               609         1120510         17979838.00          29                    30            6              18              6
13          CERAMIC                                            103         61198           1620961.10           5                     8             4              0               4
16          ICT                                                427         252236          7689634.80           7                     7             3              1               3
17          LEASING N FINANCE                                  599         573568          12421040.10          22                    27            11             5               11
18          CORPORATE BOND                                     5           25              24000.00             2                     0             0              0               0
19          LIFE INSURANCE                                     30          5855            310061.30            12                    5             1              3               1
20          TELECOMMUNICATION                                  120         33210           3683239.70           2                     3             1              1               1
30          MISCELLANEOUS                                      651         249827          9555148.40           13                    16            6              4               6

----------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                                                                         SECTOR WISE CONCENTRATION                                                                    
                                                                           Date: Sep  6 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                                               17979838.00            7.90               219918815074.90        25.24                                           .0082                                         36904.6457         -.20
CEMENT                                             16764272.30            7.36               54523386817.00         6.26                                            .0307                                         6844.0143          .71
CERAMIC                                            1620961.10             .71                6602825005.10          .76                                             .0246                                         539.5253           1.34
ENERGY                                             42422214.30            18.63              95921063847.00         11.01                                           .0442                                         9859.7044          .42
ENG N ELECTRICAL                                   54059546.10            23.75              57108470033.10         6.56                                            .0947                                         6270.0955          .74
FOODS N ALLIED                                     5785382.00             2.54               36766458285.60         4.22                                            .0157                                         17619.5590         .08
GENERAL INSURANCE                                  1490531.70             .65                13263352177.30         1.52                                            .0112                                         5281.0189          .99
ICT                                                7689634.80             3.38               4236011433.10          .49                                             .1815                                         7568.7540          .88
LEASING N FINANCE                                  12421040.10            5.46               32543670120.80         3.74                                            .0382                                         16751.2781         .53
LEATHR N FOOTWEAR                                  2892494.90             1.27               9140890570.70          1.05                                            .0316                                         6642.6219          .35
LIFE INSURANCE                                     310061.30              .14                18994697731.60         2.18                                            .0016                                         77449.6069         -.33
MISCELLANEOUS                                      9555148.40             4.20               43587911355.20         5.00                                            .0219                                         7947.3168          .08
MUTUAL FUNDS                                       692633.10              .30                16824505963.80         1.93                                            .0041                                         4715.0905          -.15
PAPERS N PRINTING                                  1000728.30             .44                1536816191.50          .18                                             .0651                                         760.3631           -.24
PHARMA N CHEMICAL                                  29254237.50            12.85              156956275774.70        18.02                                           .0186                                         30083.5750         .32
SERVICES N PROPERTY                                7274666.20             3.20               18694206941.90         2.15                                            .0389                                         1834.7503          -.84
TELECOMMUNICATION                                  3683239.70             1.62               40722515500.20         4.67                                            .0090                                         1599.7915          -.19
TEXTILE N CLOTHING                                 12730207.80            5.59               38513510679.20         4.42                                            .0331                                         1943.6406          -.17

---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
		           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          4.80          4.80          4.80          4.80          4.80              0.00             0             0             0.00
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          11.90         7.30          8.00          8.20          8.00          8.10          8.00              0.10             4             9550          76510.00
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         59.80         59.60         59.20         59.40         59.80             -0.40            3             189           11224.40
AAMRATECH          AAMRA TECHNOLOGIES LTD.                28.30         21.00         23.40         24.10         23.60         23.70         23.40             0.30             77            49085         1174129.80
ABB1STMF           AB BANK 1ST MUTUAL FUND                6.00          4.50          4.90          4.90          4.90          4.90          4.90              0.00             0             0             0.00
ABBANK             AB BANK LIMITED                        21.80         14.80         16.40         16.30         16.10         16.20         16.40             -0.20            40            40197         650044.90
ACI                ADVANCED CHEMICAL INDUSTRIES           600.00        427.00        429.80        435.00        427.00        429.50        429.80            -0.30            37            1480          635812.00
ACIFORMULA         ACI FORMULATIONS LIMITED               198.50        147.50        165.70        167.40        164.60        165.30        165.70            -0.40            30            6137          1016580.70
ACMELAB            ACME LABORATORIES LTD.                 139.00        102.70        108.20        109.90        107.50        109.20        108.20            1.00             707           104465        11372996.20
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             59.20         45.80         47.90         48.50         48.50         48.50         47.90             0.60             2             900           43650.00
AFCAGRO            AFC AGRO BIOTECH LTD.                  76.00         53.00         57.70         58.00         57.00         58.00         57.70             0.30             8             2037          117366.00
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              69.30         46.50         50.50         51.10         50.30         51.00         50.50             0.50             25            8151          414129.30
AGNISYSL           AGNI SYSTEMS LIMITED                   24.80         16.00         18.30         18.50         18.20         18.30         18.30             0.00             48            48624         894537.30
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           8.30          5.60          6.70          6.70          6.70          6.70          6.70              0.00             0             0             0.00
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             16.10         12.10         13.90         14.10         13.70         14.00         13.90             0.10             35            229220        3217121.50
ALLTEX             ALLTEX INDUSTRIES LIMITED              33.40         16.80         19.80         20.00         19.60         19.80         19.80             0.00             34            28998         575589.20
AMANFEED           AMAN FEED LIMITED                      92.00         42.00         78.30         79.00         77.80         78.10         78.30             -0.20            37            6037          471585.40
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          590.00        265.00        465.60        506.00        461.00        499.40        465.60            33.80            50            1567          749940.00
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          237.00        188.50        214.00        220.00        219.80        220.00        214.00            6.00             12            500           109985.00
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             37.00         20.50         29.90         29.90         29.80         29.80         29.90             -0.10            2             1000          29850.00
ANWARGALV          ANWAR GALVANIZING LIMITED              95.00         60.00         72.90         76.70         74.00         74.40         72.90             1.50             23            5025          373953.50
APEXFOODS          APEX FOODS LIMITED                     175.00        101.00        156.20        171.50        162.00        168.40        156.20            12.20            69            9763          1642907.60
APEXFOOT           APEX FOOTWEAR LIMITED                  378.50        290.00        340.00        342.00        341.90        342.00        340.00            2.00             2             100           34195.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         118.00        85.00         101.50        105.10        104.00        104.30        101.50            2.80             3             184           19223.40
APEXTANRY          APEX TANNERY LIMITED                   168.00        109.10        145.80        148.00        144.10        147.50        145.80            1.70             57            15824         2325858.90
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          20.20         14.90         15.50         15.60         15.40         15.50         15.50             0.00             44            33427         517133.20
ARAMIT             ARAMIT LIMITED                         543.00        360.30        418.80        418.30        418.30        418.30        418.80            -0.50            2             50            20915.00
ARAMITCEM          ARAMIT CEMENT LIMITED                  43.30         25.50         35.40         36.10         35.50         36.00         35.40             0.60             17            12710         456415.00
ARGONDENIM         ARGON DENIMS LIMITED                   28.40         21.00         23.80         25.00         24.40         24.70         23.80             0.90             38            23246         575171.90
ASIAINS            ASIA INSURANCE LIMITED                 16.30         11.80         12.80         13.00         12.80         12.90         12.80             0.10             7             2030          26144.00
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            18.30         11.50         14.80         14.80         14.80         14.80         14.80             0.00             0             0             0.00
ATCSLGF            ASIAN TIGER SANDHANI LIFE GROWTH FUND  10.80         6.50          9.90          9.60          9.40          9.60          9.90              -0.30            7             9469          90053.70
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        192.50        194.00        191.00        192.10        192.50            -0.40            15            1661          318940.50
BANKASIA           BANK ASIA LIMITED                      18.00         13.50         16.80         16.70         16.70         16.70         16.80             -0.10            1             110           1837.00
BARKAPOWER         BARAKA POWER LIMITED                   33.60         27.00         28.40         28.70         28.30         28.50         28.40             0.10             81            98965         2819892.10
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1430.00       1121.00       1200.00       1200.00       1200.00       1200.00       1200.00           0.00             0             0             0.00
BATBC              BRITISH AMERICAN TOBACCO BD CO         3070.00       2401.00       2430.00       2430.00       2430.00       2430.00       2430.00           0.00             0             0             0.00
BAYLEASING         BAY LEASING & INVESTMENT LTD.          23.40         14.00         16.10         16.50         16.30         16.50         16.10             0.40             17            10176         167498.00
BBS                BANGLADESH BUILDING SYSTEMS LTD.       43.30         30.30         37.40         37.60         37.20         37.30         37.40             -0.10            42            14159         528289.90
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         26.00         26.60         26.00         26.20         26.00             0.20             21            14099         369492.90
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.90         10.80         12.70         13.20         12.60         13.00         12.70             0.30             57            73922         955580.50
BDLAMPS            BANGLADESH LAMPS LIMITED               280.00        160.50        185.70        190.00        187.20        188.40        185.70            2.70             9             1457          274100.40
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.50         21.50         21.80         22.90         22.10         22.90         21.80             1.10             146           162324        3670412.00
BDWELDING          BD WELDING ELECTRODES LIMITED          23.70         8.10          10.50         10.90         10.50         10.50         10.50             0.00             3             988           10374.40
BEACHHATCH         BEACH HATCHERY  LTD.                   16.80         8.50          11.40         11.30         10.80         11.00         11.40             -0.40            24            18404         203606.60
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            20.00         14.30         17.10         17.20         17.00         17.10         17.10             0.00             9             6500          111150.00
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     57.00         44.00         44.40         45.70         44.10         44.50         44.40             0.10             38            15701         701247.00
BERGERPBL          BERGER PAINTS BANGLADESH LTD           2549.00       1810.00       2300.00       2300.00       2300.00       2300.00       2300.00           0.00             0             0             0.00
BEXIMCO            BEXIMCO LIMITED                        32.40         22.50         22.70         22.70         22.50         22.50         22.70             -0.20            119           105551        2384387.10
BGIC               BD GENERAL INSURANCE COMPANY           18.50         13.00         14.70         14.70         14.70         14.70         14.70             0.00             0             0             0.00
BIFC               BD INDUSTRIAL FINANCE CO. LTD          12.50         6.90          7.50          7.50          7.50          7.50          7.50              0.00             0             0             0.00
BNICL              BANGLADESH NATIONAL INSURANCE COMPANY  38.00         11.10         13.20         13.20         12.90         13.00         13.20             -0.20            58            64259         839525.60
BRACBANK           BRAC BANK LIMITED                      64.90         40.00         60.50         60.90         60.60         60.70         60.50             0.20             18            9445          574234.50
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        413.20        434.70        424.00        432.30        413.20            19.10            320           9042          3884866.90
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    118.00        98.00         108.50        109.50        108.10        108.60        108.50            0.10             118           32760         3563214.70
BSRMLTD            BANGLADESH STEEL RE-ROLLING MILLS LTD. 205.10        112.60        178.10        179.40        177.40        178.90        178.10            0.80             191           76674         13662141.20
BSRMSTEEL          BSRM STEELS LIMITED                    105.00        83.00         101.20        103.00        100.10        100.50        101.20            -0.70            73            24411         2461624.60
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            95.70         79.30         81.20         82.20         81.40         81.80         81.20             0.60             32            6424          524984.70
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             8.90          6.00          6.10          6.10          6.00          6.10          6.10              0.00             7             17200         104200.00
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          17.20         13.80         15.00         15.00         15.00         15.00         15.00             0.00             0             0             0.00
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           24.30         13.30         15.70         15.90         15.70         15.80         15.70             0.10             22            11514         181693.20
CITYBANK           THE CITY BANK LIMITED                  25.50         19.90         22.90         23.30         22.90         23.20         22.90             0.30             14            11715         270349.30
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         16.30         10.00         13.40         13.30         13.00         13.10         13.40             -0.30            18            14012         185807.20
CNATEX             C & A TEXTILES LTD.                    13.10         7.70          8.10          8.20          8.00          8.00          8.10              -0.10            80            171013        1380391.30
CONFIDCEM          CONFIDENCE CEMENT LIMITED              92.00         70.00         86.50         86.10         85.20         85.60         86.50             -0.90            26            7827          671334.40
CONTININS          CONTINENTAL INSURANCE LIMITED          18.70         10.50         17.00         18.70         17.20         17.20         17.00             0.20             5             4550          79975.00
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         339.50        233.00        238.50        238.00        233.00        236.50        238.50            -2.00            254           15401         3621192.90
DACCADYE           THE DACCA DYEING & MFC. CO. LT         20.00         8.20          9.30          9.40          9.20          9.20          9.30              -0.10            32            35851         332264.40
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             28.00         18.00         23.10         23.40         22.70         22.90         23.10             -0.20            61            55979         1289097.10
DBH                DELTA BRAC HOUSING FIN. CORP.          144.00        103.00        109.70        110.00        108.10        109.60        109.70            -0.10            82            22708         2475153.00
DBH1STMF           DBH FIRST MUTUAL FUND                  6.40          4.70          6.10          6.20          6.10          6.10          6.10              0.00             3             20500         127000.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           125.50        90.00         98.00         98.00         97.30         97.90         98.00             -0.10            16            1505          147280.00
DELTASPINN         DELTA SPINNERS LIMITED                 12.10         7.40          8.00          8.00          7.90          7.90          8.00              -0.10            35            46179         365584.10
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         59.00         45.00         53.10         55.00         54.10         54.10         53.10             1.00             3             352           19133.20
DESHBANDHU         DESHBANDHU POLYMER LIMITED             14.20         9.90          11.40         11.40         11.20         11.30         11.40             -0.10            34            39192         443434.80
DHAKABANK          DHAKA BANK LIMITED                     20.50         13.40         16.70         16.60         16.50         16.60         16.70             -0.10            10            4082          67533.00
DHAKAINS           DHAKA INSURANCE LIMITED                20.60         13.00         17.00         17.00         16.50         16.50         17.00             -0.50            4             920           15190.00
DOREENPWR          DOREEN POWER GENERATIONS AND SYSTEMS L 89.00         49.50         68.50         72.60         66.60         72.20         68.50             3.70             475           150405        10589309.50
DSSL               DRAGON SWEATER & SPINNING LTD.         21.00         9.80          10.20         10.20         10.00         10.10         10.20             -0.10            63            99638         1007922.20
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         105.00        109.00        109.00        109.00        105.00            4.00             1             10            1090.00
EASTERNINS         EASTERN INSURANCE COMPANY LTD          27.90         18.00         23.20         23.20         23.20         23.20         23.20             0.00             0             0             0.00
EASTLAND           EASTLAND INSURANCE COMPANY LTD         23.90         16.20         19.00         19.00         19.00         19.00         19.00             0.00             0             0             0.00
EBL                EASTERN BANK LIMITED                   35.00         24.20         28.70         28.60         28.50         28.50         28.70             -0.20            22            37501         1070858.50
EBL1STMF           EBL FIRST MUTUAL FUND                  5.80          4.20          4.80          4.80          4.80          4.80          4.80              0.00             0             0             0.00
EBLNRBMF           EBL NRB MUTUAL FUND                    5.80          4.20          4.70          4.70          4.70          4.70          4.70              0.00             0             0             0.00
ECABLES            EASTERN CABLES LIMITED                 202.00        100.00        165.60        169.90        163.00        166.70        165.60            1.10             12            1205          200885.50
EHL                EASTERN HOUSING LIMITED                42.10         31.20         35.10         35.00         34.80         34.80         35.10             -0.30            6             1725          60236.00
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            80.20         37.00         38.20         38.80         38.20         38.30         38.20             0.10             54            29140         1116419.50
ENVOYTEX           ENVOY TEXTILES LIMITED                 46.30         31.00         36.80         38.00         37.00         37.30         36.80             0.50             7             1400          52283.50
ETL                EVINCE TEXTILES LIMITED                25.00         14.20         15.80         16.00         15.40         15.60         15.80             -0.20            33            30402         477794.90
EXIM1STMF          EXIM BANK 1ST MUTUAL FUND              10.10         4.50          6.90          6.90          6.90          6.90          6.90              0.00             0             0             0.00
EXIMBANK           EXPORT IMPORT BANK OF BD LTD           9.20          7.50          8.50          8.60          8.40          8.50          8.50              0.00             53            54453         462869.40
FAMILYTEX          FAMILYTEX (BD) LTD.                    12.50         8.00          8.30          8.40          8.10          8.30          8.30              0.00             73            153188        1260757.10
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           33.70         22.10         26.70         27.10         26.70         26.90         26.70             0.20             138           143599        3864166.10
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      11.90         7.50          8.20          8.30          8.00          8.10          8.20              -0.10            16            23215         188325.00
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          81.50         54.20         60.10         60.10         60.10         60.10         60.10             0.00             0             0             0.00
FASFIN             FAS FINANCE & INVESTMENT LTD           13.40         7.40          8.70          9.40          8.70          9.10          8.70              0.40             28            42058         382244.60
FBFIF              FIRST BANGLADESH FIXED INCOME FUND     8.90          5.30          6.40          6.40          6.40          6.40          6.40              0.00             0             0             0.00
FEDERALINS         FEDERAL INSURANCE COMPANY LTD          13.30         8.10          11.40         11.50         11.10         11.20         11.40             -0.20            28            16689         189674.40
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  27.50         16.10         27.30         27.50         26.80         27.00         27.30             -0.30            10            11582         315159.10
FINEFOODS          FINE FOODS LIMITED                     9.80          7.00          8.80          8.80          8.80          8.80          8.80              0.00             0             0             0.00
FIRSTFIN           FIRST FINANCE LIMITED                  12.80         6.00          6.60          6.60          6.60          6.60          6.60              0.00             0             0             0.00
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         9.30          7.80          9.20          9.10          9.00          9.10          9.20              -0.10            30            32994         299979.00
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           19.50         11.20         14.60         14.70         14.60         14.70         14.60             0.10             39            31463         461162.70
FUWANGFOOD         FU-WANG FOODS LIMITED                  17.30         12.00         13.30         13.40         13.20         13.30         13.30             0.00             20            15527         206720.40
GBBPOWER           GBB POWER LTD.                         19.20         13.50         13.80         14.00         13.90         14.00         13.80             0.20             44            28593         399362.70
GENNEXT            GENERATION NEXT FASHIONS LTD.          11.00         6.60          6.80          6.80          6.60          6.60          6.80              -0.20            27            31589         211525.40
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    31.10         22.70         26.40         26.50         26.00         26.20         26.40             -0.20            17            7171          188189.80
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         45.60         33.50         36.50         39.00         37.20         38.90         36.50             2.40             24            10973         417721.20
GOLDENSON          GOLDEN SON LIMITED                     32.80         21.00         22.10         22.50         22.10         22.20         22.10             0.10             36            25952         577451.40
GP                 GRAMEENPHONE LIMITED                   285.50        226.00        267.30        267.00        266.50        266.70        267.30            -0.60            2             450           120025.00
GPHISPAT           GPH ISPAT LTD.                         59.00         26.30         28.20         28.90         28.00         28.80         28.20             0.60             80            118118        3375773.60
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         86.00         53.10         70.50         73.00         71.00         73.00         70.50             2.50             9             1004          72476.60
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            11.90         9.40          11.30         11.30         11.30         11.30         11.30             0.00             0             0             0.00
GREENDELMF         GREEN DELTA MUTUAL FUND                6.40          4.20          6.20          6.10          6.10          6.10          6.20              -0.10            5             25000         152500.00
GREENDELT          GREEN DELTA INSURANCE COMPANY          56.90         40.20         44.30         48.70         48.40         48.60         44.30             4.30             5             409           19897.00
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      16.60         11.00         13.70         14.00         13.60         13.90         13.70             0.20             20            28964         398836.00
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         64.90         38.20         50.50         51.30         50.20         51.00         50.50             0.50             22            4050          206014.50
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         617.00        480.30        535.10        535.10        535.10        535.10        535.10            0.00             0             0             0.00
HFL                HAMID FABRICS LTD.                     21.90         13.00         17.50         17.50         17.00         17.50         17.50             0.00             57            38073         663931.40
HRTEX              H.R.TEXTILE MILLS LIMITED              26.70         17.00         23.20         22.70         22.70         22.70         23.20             -0.50            1             500           11350.00
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            34.20         27.10         30.40         30.40         30.40         30.40         30.40             0.00             1             500           15200.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           1000.00       900.00        960.00        960.00        960.00        960.00        960.00            0.00             5             25            24000.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           267.00        136.60        247.00        252.00        240.00        244.50        247.00            -2.50            6             617           149469.00
ICB                INVESTMENT CORP OF BANGLADESH          113.00        90.00         104.30        103.00        103.00        103.00        104.30            -1.30            7             200           20600.00
ICB1STNRB          ICB AMCL FIRST NRB MUTUAL FUND         22.70         17.50         20.30         20.30         20.30         20.30         20.30             0.00             0             0             0.00
ICB2NDNRB          ICB AMCL 2ND NRB MUTUA FUND            8.40          7.00          7.30          7.30          7.30          7.30          7.30              0.00             0             0             0.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           5.00          4.10          4.20          4.40          4.20          4.40          4.20              0.20             5             10500         45600.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            5.30          4.30          4.60          4.60          4.60          4.60          4.60              0.00             1             5000          23000.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                6.80          5.40          5.50          5.40          5.40          5.40          5.50              -0.10            1             1000          5400.00
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 6.60          5.70          5.90          5.90          5.90          5.90          5.90              0.00             0             0             0.00
IDLC               IDLC FINANCE LIMITED                   65.30         46.80         61.10         62.00         61.40         62.00         61.10             0.90             8             8312          514807.80
IFADAUTOS          IFAD AUTOS LIMITED                     102.80        74.00         84.00         83.90         83.10         83.50         84.00             -0.50            45            12354         1033080.30
IFIC               INTL FINANCE INV & COMM BANK           21.80         14.60         18.00         18.20         17.80         18.00         18.00             0.00             41            128083        2304526.20
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              5.20          3.90          4.50          4.50          4.50          4.50          4.50              0.00             0             0             0.00
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             7.30          5.80          6.00          6.20          6.20          6.20          6.00              0.20             2             1000          6200.00
ILFSL              INT'L LEASING & FINANCIAL SERV         11.70         7.20          8.20          8.30          8.10          8.10          8.20              -0.10            37            57465         468476.50
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             13.60         8.90          10.80         11.80         11.20         11.60         10.80             0.80             15            4224          48522.60
INTECH             INTECH LIMITED                         15.60         10.00         12.50         12.60         12.20         12.50         12.50             0.00             11            7925          98185.60
IPDC               IPDC OF BANGLADESH LIMITED             38.30         18.20         36.90         38.00         37.20         37.50         36.90             0.60             82            57753         2177110.00
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         34.80         20.80         30.90         31.10         30.80         31.10         30.90             0.20             75            78061         2420713.00
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         16.90         11.70         14.30         14.70         14.00         14.50         14.30             0.20             90            90599         1291464.40
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         19.60         12.60         16.50         16.50         16.50         16.50         16.50             0.00             0             0             0.00
ISNLTD             INFORMATION SERVICES NETWORK L         16.00         9.50          12.30         12.30         12.30         12.30         12.30             0.00             0             0             0.00
ITC                IT CONSULTANTS LIMITED                 83.50         32.50         49.10         51.50         49.60         51.30         49.10             2.20             209           76524         3864192.10
JAMUNABANK         JAMUNA BANK LIMITED                    13.60         11.00         12.50         12.80         12.40         12.50         12.50             0.00             14            17765         221246.50
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             205.00        140.10        188.70        190.00        188.50        188.80        188.70            0.10             18            5477          1032870.00
JANATAINS          JANATA INSURANCE COMPANY LTD           12.80         9.00          11.50         11.20         10.80         11.20         11.50             -0.30            7             1742          19263.60
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    175.00        145.00        159.10        159.10        159.10        159.10        159.10            0.00             0             0             0.00
KAY&QUE            KAY & QUE (BANGLADESH) LTD             32.00         16.00         30.90         30.90         30.90         30.90         30.90             0.00             0             0             0.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  28.60         14.20         23.40         24.40         23.20         23.40         23.40             0.00             19            23480         559523.40
KDSALTD            KDS ACCESSORIES LTD.                   93.50         52.80         64.90         69.10         65.00         68.80         64.90             3.90             401           116435        7831451.80
KEYACOSMET         KEYA COSMETICS LIMITED                 16.30         10.90         11.80         11.80         11.60         11.70         11.80             -0.10            127           284128        3323696.10
KOHINOOR           KOHINOOR CHEMICAL CO (BD) LTD          456.00        320.00        413.10        413.10        413.10        413.10        413.10            0.00             0             0             0.00
KPCL               KHULNA POWER COMPANY LIMITED           80.20         58.00         61.60         62.10         61.60         61.90         61.60             0.30             27            17767         1100580.00
KPPL               KHULNA PRINTING & PACKAGING LTD.       15.40         8.20          9.20          9.30          9.10          9.10          9.20              -0.10            13            4909          44810.40
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           86.50         55.30         77.80         79.00         77.70         78.60         77.80             0.80             357           194595        15224962.80
LANKABAFIN         LANKABANGLA FINANCE LIMITED            43.00         26.50         28.80         28.70         28.50         28.60         28.80             -0.20            88            80533         2299365.20
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                36.00         24.00         30.70         31.60         30.70         31.10         30.70             0.40             58            17111         532441.00
LIBRAINFU          LIBRA INFUSIONS LIMITED                835.00        316.40        642.00        642.00        642.00        642.00        642.00            0.00             0             0             0.00
LINDEBD            LINDE BANGLADESH LIMITED               1500.00       1061.00       1408.80       1410.00       1410.00       1410.00       1408.80           1.20             1             20            28200.00
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            6.60          4.80          6.20          6.10          6.00          6.00          6.20              -0.20            4             16850         101200.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         10.40         6.10          7.00          7.00          7.00          7.00          7.00              0.00             15            28896         202272.00
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.00         15.00         16.40         16.50         16.30         16.40         16.40             0.00             15            3482          57095.40
MARICO             MARICO BANGLADESH LIMITED              1454.00       1150.10       1150.10       1150.10       1150.10       1150.10       1150.10           0.00             0             0             0.00
MATINSPINN         MATIN SPINNING MILLS LTD.              42.50         37.10         40.10         40.20         40.20         40.20         40.10             0.10             1             200           8040.00
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         104.30        112.00        106.00        110.60        104.30            6.30             14            2750          301140.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          68.90         46.50         49.90         48.00         46.50         48.00         52.40             -4.40            3             1650          79125.00
MERCANBANK         MERCANTILE BANK LIMITED                11.40         8.60          10.50         10.60         10.50         10.50         10.50             0.00             18            17450         183605.40
MERCINS            MERCANTILE INSURANCE CO.LTD.           14.40         10.00         12.80         13.00         12.50         12.80         12.80             0.00             4             933           12022.50
METROSPIN          METRO SPINNING LIMITED                 9.90          6.90          7.70          8.00          8.00          8.00          7.70              0.30             1             200           1600.00
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   29.00         15.40         18.80         18.60         18.20         18.30         18.80             -0.50            45            39528         731417.70
MICEMENT           M.I. CEMENT FACTORY LTD.               85.30         70.00         77.10         79.90         77.30         77.80         77.10             0.70             11            1174          91380.10
MIDASFIN           MIDAS FINANCING LIMITED                19.30         14.00         16.20         16.20         16.20         16.20         16.20             0.00             0             0             0.00
MIRACLEIND         MIRACLE INDUSTRIES LIMITED             40.60         24.00         29.70         29.60         29.00         29.50         29.70             -0.20            26            16600         486050.00
MITHUNKNIT         MITHUN KNITTING AND DYEING             75.00         52.80         74.30         74.40         69.50         74.00         74.30             -0.30            30            6869          506767.70
MJLBD              MJL BANGLADESH LIMITED                 116.00        82.90         113.70        114.00        112.60        113.50        113.70            -0.20            123           33631         3809557.80
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           45.20         34.10         41.00         41.00         41.00         41.00         41.00             0.00             0             0             0.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               185.00        133.20        179.20        179.20        179.20        179.20        179.20            0.00             0             0             0.00
MTB                MUTUAL TRUST BANK LIMITED              19.80         14.00         18.20         18.00         18.00         18.00         18.20             -0.20            1             2000          36000.00
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         226.00        154.00        163.90        162.00        162.00        162.00        163.90            -1.90            1             10            1620.00
NAVANACNG          NAVANA CNG LIMITED                     52.90         41.20         45.50         45.70         45.30         45.50         45.50             0.00             47            23480         1067593.00
NBL                NATIONAL BANK LIMITED                  10.10         7.70          9.10          9.10          9.00          9.00          9.10              -0.10            47            172570        1557767.50
NCCBANK            N C C BANK LIMITED                     10.20         8.20          9.20          9.20          9.10          9.20          9.20              0.00             14            16670         152334.10
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         20.70         20.80         20.40         20.50         20.70             -0.20            69            55788         1146885.20
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         45.30         26.40         33.10         33.40         32.70         33.00         33.10             -0.10            11            12000         397170.00
NITOLINS           NITOL INSURANCE COMPANY LTD            27.80         19.80         22.50         22.50         22.50         22.50         22.50             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         17.00         17.00         17.00         17.00         17.00             0.00             0             0             0.00
NPOLYMAR           NATIONAL POLYMER IND LTD               105.00        70.00         92.00         94.80         92.00         93.70         92.00             1.70             18            4427          413534.60
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         22.70         23.20         22.80         23.10         22.70             0.40             298           190078        4381035.00
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             367.70        246.40        304.80        306.00        302.50        304.60        304.80            -0.20            45            4908          1494831.50
ONEBANKLTD         ONE BANK LIMITED                       16.70         11.90         13.40         13.50         13.30         13.50         13.40             0.10             2             440           5928.00
ORIONINFU          ORION INFUSION LIMITED                 78.10         51.10         68.10         69.40         67.80         69.10         68.10             1.00             11            3580          244478.00
ORIONPHARM         ORION PHARMA LTD.                      44.80         33.40         37.10         37.50         37.10         37.20         37.10             0.10             26            8800          327137.40
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       33.80         20.70         23.20         23.20         23.20         23.20         23.20             0.00             0             0             0.00
PADMAOIL           PADMA OIL COMPANY LIMITED              198.90        161.50        185.20        186.00        184.10        184.60        185.20            -0.60            31            3362          621789.60
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            14.40         9.20          11.70         11.30         11.30         11.30         11.70             -0.40            2             2178          24611.40
PENINSULA          PENINSULA CHITTAGONG LIMITED           19.20         14.00         15.30         15.60         15.10         15.40         15.30             0.10             53            32786         506831.20
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         17.50         12.90         15.00         15.20         15.20         15.20         15.00             0.20             1             350           5320.00
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           5.10          4.10          4.20          4.40          4.30          4.40          4.20              0.20             4             11450         49265.00
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          26.90         18.00         22.70         22.70         22.70         22.70         22.70             0.00             0             0             0.00
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          25.80         15.40         19.60         19.30         19.20         19.30         19.60             -0.30            2             900           17330.00
PHPMF1             PHP FIRST MUTUAL FUND                  5.40          4.00          4.50          4.50          4.50          4.50          4.50              0.00             0             0             0.00
PIONEERINS         PIONEER INSURANCE COMPANY LTD          35.00         23.40         28.20         28.20         28.20         28.20         28.20             0.00             0             0             0.00
PLFSL              PEOPLE'S LEASING & FIN'L SERV.         16.00         6.50          6.90          7.00          6.90          6.90          6.90              0.00             12            11534         79684.60
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         5.20          4.00          4.50          4.50          4.50          4.50          4.50              0.00             0             0             0.00
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         87.90         63.50         68.00         68.00         68.00         68.00         68.00             0.00             0             0             0.00
POWERGRID          POWER GRID COMPANY OF BD LTD.          64.90         46.00         57.20         57.50         57.40         57.40         57.20             0.20             5             827           47487.10
PRAGATIINS         PRAGATI INSURANCE LIMITED              28.60         21.20         23.40         23.40         23.40         23.40         23.40             0.00             0             0             0.00
PRAGATILIF         PRAGATI LIFE INSURANCE LTD.            165.40        75.20         75.20         75.20         75.20         75.20         75.20             0.00             0             0             0.00
PREMIERBAN         THE PREMIER BANK LIMITED               9.00          6.70          7.10          7.10          7.00          7.00          7.10              -0.10            23            32405         229035.00
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           105.10        74.00         98.00         95.20         95.20         95.20         98.00             -2.80            1             200           19040.00
PREMIERLEA         PREMIER LEASING & FINANCE LTD          11.40         7.50          8.60          8.80          8.40          8.70          8.60              0.10             34            45820         399202.50
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             5.50          4.30          4.50          4.50          4.50          4.50          4.50              0.00             0             0             0.00
PRIMEBANK          PRIME BANK LIMITED                     18.40         13.10         16.10         15.70         15.70         15.70         16.10             -0.40            1             330           5181.00
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         13.30         7.00          7.40          7.40          7.40          7.40          7.40              0.00             0             0             0.00
PRIMEINSUR         PRIME INSURANCE COMPANY LTD            17.20         12.00         14.00         15.40         15.40         15.40         14.00             1.40             2             228           3511.20
PRIMELIFE          PRIME ISLAMI LIFE INSURANCE            76.10         36.00         58.10         58.10         58.10         58.10         58.10             0.00             0             0             0.00
PRIMETEX           PRIME TEXTILE SPINNING MILLS           21.30         14.50         20.50         20.50         20.50         20.50         20.50             0.00             0             0             0.00
PROGRESLIF         PROGRESSIVE LIFE INS. CO. LTD          58.00         55.00         55.00         55.00         55.00         55.00         55.00             0.00             0             0             0.00
PROVATIINS         PROVATI INSURANCE CO. LTD              16.00         10.10         13.00         13.00         12.00         12.60         13.00             -0.40            5             186           2334.00
PTL                PARAMOUNT TEXTILE LIMITED              20.30         14.00         17.30         17.50         17.10         17.20         17.30             -0.10            22            11250         195779.40
PUBALIBANK         PUBALI BANK LIMITED                    22.10         15.50         20.40         20.90         20.20         20.40         20.40             0.00             14            4133          84874.10
QSMDRYCELL         QUASEM DRYCELLS LIMITED                135.00        64.20         88.40         90.00         87.30         89.10         88.40             0.70             48            8416          745568.70
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            68.00         33.60         57.00         59.00         56.80         58.30         57.00             1.30             43            8627          501382.60
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              74.60         55.70         56.50         58.00         56.50         57.40         56.50             0.90             51            17849         1024834.00
RANFOUNDRY         RANGPUR FOUNDRY LTD                    123.00        93.00         106.60        107.10        106.80        107.10        106.60            0.50             4             150           16053.00
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     17.60         11.30         12.30         12.30         12.30         12.30         12.30             0.00             3             195           2398.50
RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         1614.00       1500.00       1581.60       1600.00       1550.00       1562.50       1581.60           -19.10           5             20            31250.00
REGENTTEX          REGENT TEXTILE MILLS LTD.              24.30         10.80         11.70         11.90         11.70         11.80         11.70             0.10             37            19825         234099.00
RELIANCE1          1ST SCHEME OF RELIANCE INS. MF         9.00          6.10          8.10          7.80          7.80          7.80          8.10              -0.30            1             600           4680.00
RELIANCINS         RELIANCE INSURANCE LTD                 52.00         34.00         41.00         41.00         41.00         41.00         41.00             0.00             0             0             0.00
REPUBLIC           REPUBLIC INSURANCE COMPANY LTD         17.50         10.50         14.20         14.30         13.80         13.80         14.20             -0.40            2             3616          51400.80
RNSPIN             R. N. SPINNING MILLS LIMITED           26.60         17.10         18.50         18.50         18.40         18.50         18.50             0.00             6             3450          63752.50
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   52.10         39.20         42.90         43.50         43.00         43.40         42.90             0.50             35            15029         652109.10
RUPALIBANK         RUPALI BANK LIMITED                    38.00         23.00         26.30         26.20         25.80         26.00         26.30             -0.30            8             9850          256122.00
RUPALIINS          RUPALI INSURANCE COMPANY LTD           19.40         11.30         15.10         15.10         15.10         15.10         15.10             0.00             3             1050          15855.00
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         45.50         28.10         30.90         31.00         29.70         30.00         30.90             -0.90            8             2490          76270.00
SAFKOSPINN         SAFKO SPINNING MILLS LTD               20.50         10.20         11.60         11.70         11.40         11.40         11.60             -0.20            2             160           1827.00
SAIFPOWER          SAIF POWERTEC LIMITED                  72.80         45.10         51.10         52.00         51.10         51.50         51.10             0.40             148           59665         3070081.00
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               17.00         11.90         13.40         13.40         13.20         13.30         13.40             -0.10            15            18135         241162.00
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               17.90         13.00         13.50         13.40         13.40         13.40         13.50             -0.10            1             100           1340.00
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         32.00         23.70         26.60         27.00         26.50         26.60         26.60             0.00             69            36776         985237.60
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            15.50         8.90          11.30         11.40         11.20         11.30         11.30             0.00             31            89440         1002686.00
SAMATALETH         SAMATA LEATHER COMPLEX LTD             31.00         25.10         28.70         28.70         28.70         28.70         28.70             0.00             0             0             0.00
SAMORITA           SAMORITA HOSPITAL LIMITED              86.50         67.10         77.90         80.50         78.50         79.40         77.90             1.50             13            2435          193135.00
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         41.70         27.50         28.30         29.70         28.80         28.80         28.30             0.50             2             200           5766.30
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           64.70         35.70         41.00         41.20         40.90         41.00         41.00             0.00             21            11854         486478.60
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         12.40         12.40         12.20         12.30         12.40             -0.10            23            62427         768472.50
SHASHADNIM         SHASHA DENIMS LTD.                     42.20         33.30         35.20         35.20         35.00         35.10         35.20             -0.10            55            24075         846015.00
SHURWID            SHURWID INDUSTRIES LTD.                22.00         9.00          9.50          9.50          9.50          9.50          9.50              0.00             0             0             0.00
SIBL               SOCIAL ISLAMI BANK LIMITED             16.10         11.30         15.10         15.20         14.90         15.10         15.10             0.00             10            6651          99882.00
SIMTEX             SIMTEX INDUSTRIES LTD.                 24.80         17.50         23.80         24.60         23.70         24.00         23.80             0.20             91            49835         1207341.10
SINGERBD           SINGER BANGLADESH LIMITED              191.90        139.00        183.80        190.70        182.00        189.70        183.80            5.90             252           55594         10441206.70
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          42.50         26.30         30.20         30.50         30.10         30.20         30.20             0.00             19            8716          263853.40
SONARBAINS         SONAR BANGLA INSURANCE LTD.            16.40         11.20         13.50         13.50         13.50         13.50         13.50             0.00             0             0             0.00
SONARGAON          SONARGAON TEXTILES LIMITED             13.00         7.00          8.70          8.50          8.10          8.20          8.70              -0.50            7             4500          37092.20
SOUTHEASTB         SOUTHEAST BANK LIMITED                 17.80         13.40         16.20         16.10         16.00         16.00         16.20             -0.20            23            12207         195388.60
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            12.00         8.10          8.70          8.90          8.80          8.80          8.70              0.10             9             11196         98834.40
SPCL               SHAHJIBAZAR POWER CO. LTD.             173.00        87.00         165.80        171.00        165.30        170.10        165.80            4.30             250           49288         8323573.00
SQUARETEXT         SQUARE TEXTILES LIMITED                77.00         63.60         64.80         65.00         64.00         64.80         64.80             0.00             18            9068          587965.30
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         275.00        245.00        264.00        265.00        263.70        264.30        264.00            0.30             97            19447         5139284.40
STANCERAM          STANDARD CERAMIC INDS LIMITED          57.00         41.40         50.60         52.50         52.00         52.40         50.60             1.80             4             690           36130.00
STANDARINS         STANDARD INSURANCE LIMITED             15.00         10.00         13.10         13.10         13.10         13.10         13.10             0.00             0             0             0.00
STANDBANKL         STANDARD BANK LIMITED                  10.20         7.80          9.50          9.50          9.40          9.50          9.50              0.00             20            18937         179811.50
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         15.40         17.50         17.50         17.50         17.50         17.50             0.00             0             0             0.00
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          20.00         12.40         14.20         14.20         14.20         14.20         14.20             0.00             0             0             0.00
TALLUSPIN          TALLU SPINNING MILLS LIMITED           26.90         13.00         14.30         14.30         14.00         14.00         14.30             -0.30            7             3358          47390.00
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         53.20         41.80         46.80         47.50         46.80         47.30         46.80             0.50             113           46915         2213295.40
TOSRIFA            TOSRIFA INDUSTRIES LIMITED             26.20         12.70         20.00         20.00         20.00         20.00         20.00             0.00             4             1490          29800.00
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.50          4.20          4.60          4.60          4.60          4.60          4.60              0.00             0             0             0.00
TRUSTBANK          TRUST BANK LIMITED                     24.40         15.10         22.80         22.70         22.70         22.70         22.80             -0.10            15            100000        2270000.00
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     14.10         9.30          10.50         10.50         10.40         10.50         10.50             0.00             17            9474          99026.60
UCB                UNITED COMMERCIAL BANK LTD.            22.30         15.10         17.40         17.40         17.20         17.30         17.40             -0.10            24            16272         282493.50
UNIONCAP           UNION CAPITAL LIMITED                  17.30         10.20         11.20         11.30         11.20         11.20         11.20             0.00             5             5065          56928.00
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            54.80         41.00         44.20         45.90         44.70         45.20         44.20             1.00             107           25774         1166188.00
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               8.20          4.40          5.20          5.20          5.10          5.10          5.60              -0.50            193           347494        1791716.40
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 175.30        138.60        145.80        146.70        144.90        146.30        145.80            0.50             172           53453         7795971.00
USMANIAGL          USMANIA GLASS SHEET FAC LTD            124.00        71.00         102.00        107.00        104.90        106.50        102.00            4.50             9             1032          109016.80
UTTARABANK         UTTARA BANK LIMITED                    25.30         16.50         24.40         24.50         23.90         24.20         24.40             -0.20            12            4532          110540.00
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         65.00         44.10         55.70         56.00         56.00         56.00         55.70             0.30             3             2344          131264.00
VAMLBDMF1          VANGUARD AML BD FINANCE MUTUAL FUND ON 13.20         8.00          9.00          9.00          9.00          9.00          9.00              0.00             0             0             0.00
WATACHEM           WATA CHEMICALS LTD.                    192.40        121.00        165.90        176.50        176.50        176.50        165.90            10.60            1             1             176.50
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           28.90         20.70         23.40         23.40         23.20         23.30         23.40             -0.10            38            5958          138694.90
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   26.50         15.60         16.40         16.50         16.40         16.40         16.40             0.00             5             10610         174064.00
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               24.50         16.10         19.20         19.20         18.90         19.10         19.20             -0.10            4             3070          58163.00

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

Leave a Reply

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

*

%d bloggers like this: