Home | Business | Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Date: 22 Jul 2015
------------------------------------------------------------------------------------------------------------------------------------------
ScripId , ScripCd & ScripName                           ClosePrice   PrevClosePrice Difference   Total Volume     Total Contract Total Value          
------------------------------------------------------- ------------ -------------- ------------ ---------------- -------------- -------------------- 
21027    1JANATAMF FIRST JANATA BANK MUTUAL FUND        5.00         5.10           -0.10        3910             11             19830.00
21017    1STPRIMFMF PRIME FINANCE 1ST MUTUAL FUND       11.60        11.60          0.00         2000             2              23200.00
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               33.90        33.80          0.10         13270            36             448660.00
22002    ABBANK AB BANK LIMITED                         23.30        23.40          -0.10        45026            73             1054054.20
13003    ACI ADVANCED CHEMICAL INDUSTRIES               590.70       606.20         -15.50       9670             250            5795241.40
13021    ACIFORMULA ACI FORMULATIONS LIMITED            213.60       218.80         -5.20        7580             70             1630285.30
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          63.70        62.20          1.50         134920           232            8581995.80
13029    AFCAGROAFC AGRO BIOTECH LTD.                   65.00        65.50          -0.50        35410            25             2257282.00
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            58.10        57.90          0.20         53026            182            3079940.10
24006    AGNISYSL AGNI SYSTEMS LIMITED                  28.60        28.10          0.50         60800            83             1724227.00
21032    AIBL1STIMF AIBL 1ST ISLAMIC MUTUAL FUND        4.90         4.90           0.00         2900             4              14330.00
21010    AIMS1STMF AIMS FIRST GUARANTEED M. FUND        28.40        27.70          0.70         19712            22             548409.60
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           13.00        12.90          0.10         7049             20             91741.90
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               25.70        26.50          -0.80        20668            49             531936.90
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         255.90       247.10         8.80         411              10             104672.00
14005    AMCL(PRAN) AGRICULTURAL MARKETING CO LTD       202.90       191.80         11.10        1680             22             342596.00
12025    ANLIMAYARN ANLIMA YARN DYEING LIMITED          20.70        21.70          -1.00        12000            20             249295.00
17002    APEXFOOTAPEX FOOTWEAR LIMITED                  366.10       370.00         -3.90        100              1              36610.00
12004    APEXSPINN APEX SPINNING & KNITTING MILLS       73.50        74.00          -0.50        250              3              18380.00
17001    APEXTANRY APEX TANNERY LIMITED                 124.10       119.60         4.50         2648             22             325285.00
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        21.40        21.60          -0.20        262976           191            5629474.90
15005    ARAMITCEM ARAMIT CEMENT LIMITED                35.20        36.60          -1.40        86214            132            3088984.30
12044    ARGONDENIMARGON DENIMS LIMITED                 25.50        26.30          -0.80        30901            61             794314.60
11035    ASIAINS ASIA INSURANCE LIMITED                 14.70        15.00          -0.30        5450             14             80309.70
21044    ATCSLGFASIAN TIGER SANDHANI LIFE GROWTH FUND   8.20         8.20           0.00         10000            11             82350.00
16001    AZIZPIPES AZIZ PIPES LIMITED                   20.50        20.80          -0.30        100              1              2050.00
14018    BANGAS BANGAS LIMITED                          342.40       342.50         -0.10        11778            204            4108403.10
22022    BANKASIA BANK ASIA LIMITED                     14.90        14.80          0.10         369              4              5508.00
20011    BARKAPOWERBARAKA POWER LIMITED                 33.30        33.50          -0.20        63010            71             2101717.80
17009    BATASHOE BATA SHOE COMPANY (BD) LIMITED        1360.00      1280.00        80.00        2                1              2720.00
32009    BATBC BRITISH AMERICAN TOBACCO BD CO           3000.00      3003.30        -3.30        2                2              6000.00
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       20.50        20.10          0.40         4100             7              82840.00
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            46.60        47.20          -0.60        14780            41             689758.00
24004    BDCOM BDCOM ONLINE LIMITED                     26.40        26.60          -0.20        24150            21             634030.00
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       10.10        9.90           0.20         37893            44             385091.00
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               38.80        39.90          -1.10        15788            34             614773.80
16017    BDWELDING BD WELDING ELECTRODES LIMITED        20.20        21.00          -0.80        167685           231            3386402.70
14021    BEACHHATCH BEACH HATCHERY  LTD.                18.30        18.30          0.00         43329            47             797171.80
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         16.20        16.40          -0.20        63609            77             1032905.90
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    65.70        68.40          -2.70        448              4              29448.80
32003    BEXIMCO BEXIMCO LIMITED                        33.40        34.00          -0.60        611508           704            20617409.70
11010    BGIC BD GENERAL INSURANCE COMPANY              18.20        18.00          0.20         10771            18             193224.70
22029    BRACBANK BRAC BANK LIMITED                     40.50        40.90          -0.40        13045            24             528712.20
32004    BSC BD SHIPPING CORPORATION LTD                386.80       389.20         -2.40        2033             91             789340.60
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       141.50       136.30         5.20         134929           703            18907095.10
16032    BSRMLTDBANGLADESH STEEL RE-ROLLING MILLS LTD.  84.10        84.90          -0.80        414165           1088           35135517.90
16022    BSRMSTEEL BSRM STEELS LIMITED                  80.90        83.40          -2.50        73886            183            6038095.80
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           64.20        66.30          -2.10        164255           284            10708464.80
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             8.30         8.30           0.00         9190             11             76427.00
11006    CENTRALINS CENTRAL INSURANCE COMPANY LTD       17.00        17.50          -0.50        82               1              1394.00
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         28.60        29.00          -0.40        38803            63             1118020.30
22006    CITYBANK THE CITY BANK LIMITED                 17.70        17.90          -0.20        22999            56             412218.90
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      13.50        13.50          0.00         2500             9              33848.20
12053    CNATEXC & A TEXTILES LTD.                      17.70        17.50          0.20         62197            56             1083164.90
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            89.20        86.80          2.40         16220            117            1444397.70
11029    CONTININS CONTINENTAL INSURANCE LIMITED        16.00        14.80          1.20         1149             5              18103.50
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           352.60       360.20         -7.60        2392             64             849658.60
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        16.00        16.60          -0.60        15002            27             242536.00
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          13.10        13.90          -0.80        3000             7              40570.00
21023    DBH1STMF DBH FIRST MUTUAL FUND                 4.20         4.20           0.00         6500             7              27450.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         111.20       109.50         1.70         36038            244            3989972.50
12023    DELTASPINN DELTA SPINNERS LIMITED              12.00        11.90          0.10         179077           124            2139825.20
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           71.40        71.00          0.40         2734             26             195020.70
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          13.70        13.80          -0.10        96819            95             1328865.90
22014    DHAKABANK DHAKA BANK LIMITED                   17.80        17.60          0.20         3982             9              71348.60
22017    DUTCHBANGL DUTCH-BANGLA BANK LIMITED           92.30        84.20          8.10         450              4              41550.00
11014    EASTERNINS EASTERN INSURANCE COMPANY LTD       23.80        22.10          1.70         572              5              13620.60
22025    EBL EASTERN BANK LIMITED                       25.50        25.90          -0.40        1270             2              33085.00
21018    EBL1STMF EBL FIRST MUTUAL FUND                 5.20         5.20           0.00         15101            11             78253.30
18002    EHL EASTERN HOUSING LIMITED                    41.80        42.20          -0.40        7120             21             298003.60
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          38.20        38.50          -0.30        28575            24             1103920.00
12043    ENVOYTEXENVOY TEXTILES LIMITED                 49.50        49.10          0.40         278              7              13760.00
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          9.10         9.30           -0.20        172093           122            1580043.50
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   13.60        13.70          -0.10        284402           218            3886054.80
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            48.00        46.80          1.20         178737           269            8589614.50
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    11.30        10.50          0.80         296846           274            3360424.80
25017    FASFIN FAS FINANCE & INVESTMENT LTD            12.20        11.70          0.50         1824             4              22252.80
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       12.30        12.30          0.00         7400             25             91689.60
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 23.20        23.20          0.00         5500             14             128853.00
14022    FINEFOODS FINE FOODS LIMITED                   9.80         10.60          -0.80        500              1              4900.00
25004    FIRSTFINFIRST FINANCE LIMITED                  12.10        11.80          0.30         277              1              3351.70
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      9.00         8.90           0.10         94403            78             845762.90
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         13.00        13.20          -0.20        26150            37             340610.80
14017    FUWANGFOOD FU-WANG FOODS LIMITED               21.70        22.10          -0.40        35896            65             783704.70
20014    GBBPOWERGBB POWER LTD.                         18.90        19.20          -0.30        32729            67             620933.10
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           11.60        11.80          -0.20        287073           196            3360688.90
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       29.50        30.60          -1.10        19194            29             565037.20
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             43.80        41.50          2.30         865              5              37326.50
16021    GOLDENSON GOLDEN SON LIMITED                   30.20        30.00          0.20         83226            165            2509635.30
26001    GP GRAMEENPHONE LIMITED                        333.80       335.60         -1.80        37278            202            12455781.30
16024    GPHISPATGPH ISPAT LTD.                         46.50        47.10          -0.60        18029            32             845239.30
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       75.50        76.50          -1.00        2568             13             193056.20
21013    GRAMEEN1 GRAMEEN MUTUAL FUND ONE               22.10        22.60          -0.50        325              1              7182.50
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          11.50        11.30          0.20         2772             9              31608.70
21028    GREENDELMF GREEN DELTA MUTUAL FUND             4.20         4.20           0.00         8600             9              36070.00
11003    GREENDELT GREEN DELTA INSURANCE COMPANY        51.00        50.40          0.60         110              1              5610.00
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    12.80        12.50          0.30         25063            32             322326.20
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      47.80        44.90          2.90         46290            176            2160223.90
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      666.90       672.80         -5.90        816              19             544373.90
12052    HFLHAMID FABRICS LTD.                          25.10        25.70          -0.60        62279            90             1580402.60
12024    HRTEX H.R.TEXTILE MILLS LIMITED                21.20        21.70          -0.50        2313             5              49135.00
12049    HWAWELLTEXHWA WELL TEXTILES (BD) LTD.          32.10        32.20          -0.10        350              1              11235.00
40001    IBBLPBOND IBBL MUDARABA PERPETUAL BOND         924.00       923.00         1.00         20               4              18477.50
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           93.90        90.00          3.90         910              9              84760.40
25001    ICB INVESTMENT CORP OF BANGLADESH              124.80       121.10         3.70         3670             15             462865.20
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         4.40         4.30           0.10         1000             2              4400.00
21019    ICBAMCL2ND ICB AMCL SECOND MUTUAL FUND         5.20         5.00           0.20         4000             2              20600.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             5.60         5.60           0.00         1090             2              6122.00
25002    IDLC IDLC FINANCE LIMITED                      59.40        58.90          0.50         54957            200            3278979.50
16031    IFADAUTOSIFAD AUTOS LIMITED                    101.70       103.60         -1.90        46711            167            4756810.90
22010    IFIC INTL FINANCE INV & COMM BANK              18.80        18.80          0.00         7504             13             140549.10
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          6.50         6.40           0.10         10029            9              66338.50
25015    ILFSL INT'L LEASING & FINANCIAL SERV           11.10        11.00          0.10         75709            72             846721.90
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          10.30        11.00          -0.70        5300             3              55070.00
24005    INTECH INTECH LIMITED                          12.60        12.70          -0.10        22831            29             289252.00
25012    IPDC IPDC OF BANGLADESH LIMITED                15.70        15.80          -0.10        3000             4              48050.00
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      20.90        19.00          1.90         52654            66             1099378.60
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      12.90        13.00          -0.10        11400            13             147568.20
11036    ISLAMIINS ISLAMI INSURANCE BANGLADESH LT       15.00        14.00          1.00         4321             4              64769.80
22028    JAMUNABANK JAMUNA BANK LIMITED                 10.70        10.90          -0.20        9085             18             97267.40
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           202.50       203.60         -1.10        4427             45             897762.40
11005    JANATAINS JANATA INSURANCE COMPANY LTD         12.70        12.20          0.50         527              2              6690.20
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     162.20       156.00         6.20         4314             34             699654.80
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  28.30        29.50          -1.20        205846           263            5936331.30
13017    KEYACOSMET KEYA COSMETICS LIMITED              19.60        19.80          -0.20        412134           302            8109182.20
20010    KPCL KHULNA POWER COMPANY LIMITED              75.70        77.80          -2.10        211736           300            16301172.20
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           20.00        20.40          -0.40        36863            52             744330.30
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        118.70       122.00         -3.30        255644           738            30845334.80
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         29.90        29.00          0.90         183892           242            5488812.30
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             23.80        24.10          -0.30        33955            57             811680.00
20013    LINDEBDLINDE BANGLADESH LIMITED                1249.50      1179.20        70.30        109              7              136200.30
21037    LRGLOBMF1LR GLOBAL BANGLADESH MF ONE           4.00         4.10           -0.10        5036             2              20144.00
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      9.20         9.30           -0.10        105637           80             973935.70
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            18.50        17.50          1.00         54605            66             1015219.00
13022    MARICO MARICO BANGLADESH LIMITED               1436.00      1448.00        -12.00       5                3              7180.00
12048    MATINSPINNMATIN SPINNING MILLS LTD.            44.00        45.10          -1.10        2275             17             100070.00
21033    MBL1STMF MBL 1ST MUTUAL FUND                   4.60         4.70           -0.10        16900            8              77790.00
15003    MEGHNACEM MEGHNA CEMENT MILLS LIMITED          123.70       119.00         4.70         4584             26             561887.60
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       75.20        72.90          2.30         6235             22             466908.00
22023    MERCANBANK MERCANTILE BANK LIMITED             10.10        10.20          -0.10        43007            19             435818.80
12035    METROSPIN METRO SPINNING LIMITED               10.00        10.10          -0.10        17506            13             175260.00
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      33.30        33.80          -0.50        625              2              20812.50
15010    MICEMENT M.I. CEMENT FACTORY LTD.              79.00        80.00          -1.00        5175             32             408628.40
25005    MIDASFIN MIDAS FINANCING LIMITED               12.90        11.80          1.10         721              3              9300.90
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          14.50        15.00          -0.50        4545             9              65992.50
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          74.30        75.70          -1.40        6000             12             447259.20
20012    MJLBD MJL BANGLADESH LIMITED                   114.70       110.70         4.00         200129           665            22767417.50
23001    MONNOCERA MONNO CERAMIC INDUSTRIES LTD         30.20        30.60          -0.40        4800             11             144490.00
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            201.80       203.00         -1.20        2583             29             522248.00
22018    MTBMUTUAL TRUST BANK LIMITED                   17.00        16.40          0.60         1000             1              17000.00
10002    NATLIFEINS NATIONAL LIFE INSURANCE CO.LTD      172.00       174.60         -2.60        23               1              3956.00
16023    NAVANACNG NAVANA CNG LIMITED                   57.80        57.60          0.20         10924            33             625980.60
22003    NBL NATIONAL BANK LIMITED                      11.10        11.30          -0.20        99719            61             1107796.90
22016    NCCBANK N C C BANK LIMITED                     9.10         9.40           -0.30        232225           130            2130009.50
21041    NCCBLMF1NCCBL MUTUAL FUND-1                    4.20         4.10           0.10         176050           19             763570.00
32020    NFMLNATIONAL FEED MILL LTD.                    24.00        24.60          -0.60        124179           193            2992547.90
11021    NITOLINS NITOL INSURANCE COMPANY LTD           23.80        23.00          0.80         7023             9              167088.30
21039    NLI1STMFNLI FIRST MUTUAL FUND                  9.10         9.40           -0.30        1000             2              9100.00
11032    NORTHRNINS NORTHERN GENERAL INSURANCE CO.      20.90        20.30          0.60         967              5              20203.60
32005    NPOLYMAR NATIONAL POLYMER IND LTD              93.10        84.70          8.40         33937            95             3135118.10
16033    OALOLYMPIC ACCESSORIES LTD.                    56.60        59.00          -2.40        298515           809            17187772.80
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             267.30       263.80         3.50         7596             52             1998302.40
22021    ONEBANKLTD ONE BANK LIMITED                    13.40        13.40          0.00         19650            25             263339.00
13008    ORIONINFU ORION INFUSION LIMITED               44.40        44.00          0.40         18050            32             806364.00
13027    ORIONPHARMORION PHARMA LTD.                    39.80        39.80          0.00         29770            52             1181849.00
10011    PADMALIFEPADMA ISLAMI LIFE INSURANCE LTD.      31.00        32.50          -1.50        710              4              22335.00
20002    PADMAOIL PADMA OIL COMPANY LIMITED             257.80       260.30         -2.50        11392            102            2939944.10
11027    PARAMOUNT PARAMOUNT INSURANCE CO. LTD          12.70        12.60          0.10         292              2              3719.40
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          21.30        21.50          -0.20        80625            77             1734920.80
11002    PEOPLESINS PEOPLES INSURANCE COMPANY LTD.      15.50        14.80          0.70         2235             9              34654.90
11013    PHENIXINS PHOENIX INSURANCE COMPANY LTD        23.20        22.50          0.70         312              2              7224.00
25016    PHOENIXFIN PHOENIX FINANCE & INVESTMENTS       19.60        19.60          0.00         11071            5              217284.50
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.60         4.70           -0.10        22413            15             104099.70
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           15.50        15.20          0.30         341080           306            5307420.10
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      5.10         5.30           -0.20        154995           38             833274.00
10004    POPULARLIF POPULAR LIFE INSURANCE CO.LTD.      82.00        77.00          5.00         50               1              4100.00
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        40.00        39.80          0.20         5939             17             237598.80
22031    PREMIERBAN THE PREMIER BANK LIMITED            8.80         8.80           0.00         46955            51             411957.00
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         66.70        64.00          2.70         2200             10             145544.00
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       8.30         8.70           -0.40        9682             14             82539.80
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          4.90         4.80           0.10         5000             5              24500.00
22013    PRIMEBANK PRIME BANK LIMITED                   16.50        16.40          0.10         7935             11             131534.70
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        13.60        13.60          0.00         258007           197            3569881.60
10009    PRIMELIFE PRIME ISLAMI LIFE INSURANCE          40.20        40.70          -0.50        2525             13             101600.00
12002    PRIMETEX PRIME TEXTILE SPINNING MILLS          16.70        16.90          -0.20        10100            9              167460.00
11037    PROVATIINS PROVATI INSURANCE CO. LTD           13.40        14.20          -0.80        1760             3              23634.00
12046    PTLPARAMOUNT TEXTILE LIMITED                   18.30        18.60          -0.30        21950            43             403974.80
22007    PUBALIBANK PUBALI BANK LIMITED                 18.50        18.30          0.20         10341            24             190993.60
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             53.70        55.40          -1.70        11868            21             643029.80
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         35.60        39.50          -3.90        500              1              17800.00
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           78.80        79.60          -0.80        76835            162            6069180.30
16016    RANFOUNDRY RANGPUR FOUNDRY LTD                 91.20        90.30          0.90         500              1              45600.00
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       13.40        14.00          -0.60        6872             19             94930.00
13006    RECKITTBEN RECKITT BENCKISER (BD) LIMITED      1740.00      1710.00        30.00        280              13             473500.00
11033    REPUBLIC REPUBLIC INSURANCE COMPANY LTD        16.00        16.00          0.00         2010             2              32164.00
12038    RNSPIN R. N. SPINNING MILLS LIMITED            25.00        24.80          0.20         58500            60             1460638.80
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  54.20        55.50          -1.30        33638            79             1838498.00
22005    RUPALIBANK RUPALI BANK LIMITED                 43.40        43.30          0.10         200              1              8680.00
11001    RUPALIINS RUPALI INSURANCE COMPANY LTD         18.00        17.10          0.90         11179            12             199831.50
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      33.30        32.80          0.50         13467            15             452629.00
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            17.00        17.00          0.00         15385            23             262330.00
18010    SAIFPOWERSAIF POWERTEC LIMITED                 81.00        82.50          -1.50        48410            128            3952295.10
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              21.50        22.00          -0.50        61379            51             1320241.40
12030    SAIHAMTEX SAIHAM TEXTILE MILLS LTD             22.20        21.80          0.40         18104            15             394978.00
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       30.10        30.40          -0.30        16685            39             501421.50
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          15.70        15.80          -0.10        28621            55             448310.80
17007    SAMATALETH SAMATA LEATHER COMPLEX LTD          28.80        27.00          1.80         300              1              8640.00
18004    SAMORITA SAMORITA HOSPITAL LIMITED             76.00        72.80          3.20         150              1              11400.00
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      54.00        54.40          -0.40        240              6              12854.50
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           56.60        56.90          -0.30        47883            123            2718013.00
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          10.80        10.80          0.00         33496            37             366415.80
12054    SHASHADNIMSHASHA DENIMS LTD.                   39.00        38.60          0.40         42678            100            1674021.60
16028    SHURWIDSHURWID INDUSTRIES LTD.                 23.00        23.30          -0.30        42565            73             982124.40
22027    SIBL SOCIAL ISLAMI BANK LIMITED                13.60        13.60          0.00         2552             10             34708.40
16019    SINGERBD SINGER BANGLADESH LIMITED             177.30       179.30         -2.00        14568            110            2577207.00
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       21.90        22.00          -0.10        9420             17             207078.00
12022    SONARGAON SONARGAON TEXTILES LIMITED           8.90         9.00           -0.10        6450             8              56805.00
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              17.00        17.00          0.00         27550            31             470262.80
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         10.20        10.90          -0.70        1600             6              16770.80
20017    SPCLSHAHJIBAZAR POWER CO. LTD.                 207.00       188.60         18.40        227229           1040           46089551.40
20015    SPPCLSUMMIT PURBANCHOL POWER COMPANY LTD.      56.10        58.10          -2.00        10176            28             577604.90
12034    SQUARETEXT SQUARE TEXTILES LIMITED             76.40        75.00          1.40         7124             26             537205.90
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      261.10       257.10         4.00         44741            311            11632927.30
23003    STANCERAM STANDARD CERAMIC INDS LIMITED        43.00        42.30          0.70         4050             10             169650.00
22020    STANDBANKL STANDARD BANK LIMITED               9.40         9.60           -0.20        72509            61             689180.30
20004    SUMITPOWER SUMMIT POWER LIMITED                40.20        41.00          -0.80        161858           171            6602848.00
11030    TAKAFULINS TAKAFUL ISLAMI INSURANCE LTD.       18.00        17.30          0.70         8600             8              152680.00
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         15.60        15.40          0.20         760              6              11902.20
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        72.70        72.00          0.70         14389            68             1049729.60
12056    TOSRIFATOSRIFA INDUSTRIES LIMITED              31.10        31.60          -0.50        123426           303            3861129.50
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           5.20         5.30           -0.10        23264            12             122122.80
22032    TRUSTBANK TRUST BANK LIMITED                   21.70        21.90          -0.20        23118            13             501848.80
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      17.30        17.10          0.20         22330            24             385131.00
22004    UCBL UNITED COMMERCIAL BANK LTD.               20.20        20.10          0.10         68731            107            1398409.30
25013    UNIONCAP UNION CAPITAL LIMITED                 15.10        14.70          0.40         1500             3              22550.00
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           55.40        55.20          0.20         25039            39             1468185.00
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             10.70        11.10          -0.40        1889775          763            20618594.50
20018    UPGDCLUNITED POWER GENERATION & DISTRIBUTION C 162.90       167.60         -4.70        141048           597            23358599.20
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          104.20       108.50         -4.30        1085             6              112778.50
22024    UTTARABANK UTTARA BANK LIMITED                 19.60        19.40          0.20         17684            27             345624.10
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       55.00        54.00          1.00         1170             17             63568.00
13015    WATACHEMWATA CHEMICALS LTD.                    163.00       152.00         11.00        1157             13             188574.00
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         46.00        47.10          -1.10        162353           402            7522060.50
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 20.40        20.40          0.00         5574             27             113882.10
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               16.50        16.80          -0.30        8995             10             148988.00

------------------------------------------------------------------------------------------------------------------------------------------
 
CASPI (CSE All Share Price Index)    : 14530.5148       Issues Traded           : 247
Change in Index (Value)              :    -9.1137       Issues Gained           : 98
Change in Index (%)                  :    -0.0627       Issues Incurred Loss    : 124
CSE-30 Index                         : 12045.2619       Issues Remained Unchange: 25
Change in Index (%)                  :    0.9147    
Change in Index (Value)              :    109.1766  
CSCX (CSE Selective Categories Index): 8848.2992 
Change in Index (%)                  :    -0.0492   
Change in Index (Value)              :    -4.3593   
CSE 50 (Benchmark Index)       : 1061.7240 
Change in Index (%)                  :    0.0638    
Change in Index (Value)              :    0.6765    
CSI (CSE SHARIAH Index)              : 1034.6940 
Change in Index (%)                  :    0.2104    
Change in Index (Value)              :    2.1720    
Turnover in Value in Taka      : 518,258,550.20
Turnover in Volume             : 12925714
Contract Numbers               : 20113
Issued Capital in Taka         : 530,340,076,310.00
Closing Market Capital in Taka : 2,676,737,116,505.50
Number of Listed Securities    : 295
Number of Companies            : 252
Number of Mutual Fund          : 41
Number of Corporate Bond       : 2
--------------------------------------------------------------------------------------
 
				BULK TRADE
----------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId & Scrip Name                  Average(Tk.)       Maximum(Tk.)           Minimum(Tk.)           Total Volume Value (Tk.)        Trades      
------------------------------------- ------------------ ---------------------- ---------------------- ------------ ------------------ ----------- 
16031 IFAD AUTOS LIMITED              93.50              93.500000              93.500000              8000         748000.00          1

--------------------------------------------------------------------------------------------------------------------------------
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
10005 FAREASTLIF  FAREAST ISLAMI LIFE INSURANCE COMPANY LIMITED          78.72         80.00        78.00        6843              32         538679.00
25011 BIFC  BD INDUSTRIAL FINANCE CO. LTD                                9.17          9.20         9.10         10934             13         100269.40

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
ISLAMIBANK         20.90      19.00          1.90            10.0000
NPOLYMAR           93.10      84.70          8.40            9.9174
SPCL               207.00     188.60         18.40           9.7561
DUTCHBANGL         92.30      84.20          8.10            9.6200
MIDASFIN           12.90      11.80          1.10            9.3220
CONTININS          16.00      14.80          1.20            8.1081
EASTERNINS         23.80      22.10          1.70            7.6923
FAREASTFIN         11.30      10.50          0.80            7.6190
WATACHEM           163.00     152.00         11.00           7.2368
ISLAMIINS          15.00      14.00          1.00            7.1429

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
RAHIMAFOOD         35.60      39.50          -3.90           -9.8734
FINEFOODS          9.80       10.60          -0.80           -7.5472
SPCERAMICS         10.20      10.90          -0.70           -6.4220
IMAMBUTTON         10.30      11.00          -0.70           -6.3636
DAFODILCOM         13.10      13.90          -0.80           -5.7554
PROVATIINS         13.40      14.20          -0.80           -5.6338
PADMALIFE          31.00      32.50          -1.50           -4.6154
ANLIMAYARN         20.70      21.70          -1.00           -4.6083
PREMIERLEA         8.30       8.70           -0.40           -4.5977
RDFOOD             13.40      14.00          -0.60           -4.2857

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
SPCL               46089551.40        227229          1040
BSRMLTD            35135517.90        414165          1088
LAFSURCEML         30845334.80        255644          738
UPGDCL             23358599.20        141048          597
MJLBD              22767417.50        200129          665
UNITEDAIR          20618594.50        1889775         763
BEXIMCO            20617409.70        611508          704
BSCCL              18907095.10        134929          703
OAL                17187772.80        298515          809
KPCL               16301172.20        211736          300

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
UNITEDAIR          20618594.50        1889775         763
BEXIMCO            20617409.70        611508          704
BSRMLTD            35135517.90        414165          1088
KEYACOSMET         8109182.20         412134          302
PLFSL              5307420.10         341080          306
OAL                17187772.80        298515          809
FAREASTFIN         3360424.80         296846          274
GENNEXT            3360688.90         287073          196
FAMILYTEX          3886054.80         284402          218
APOLOISPAT         5629474.90         262976          191

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
BSRMLTD            35135517.90        414165          1088
SPCL               46089551.40        227229          1040
OAL                17187772.80        298515          809
UNITEDAIR          20618594.50        1889775         763
LAFSURCEML         30845334.80        255644          738
BEXIMCO            20617409.70        611508          704
BSCCL              18907095.10        134929          703
MJLBD              22767417.50        200129          665
UPGDCL             23358599.20        141048          597
WMSHIPYARD         7522060.50         162353          402

------------------------------------------------------------
 
		           SECURITIES STATEMENT
-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripCd            ScripName                              YearHigh      YearLow       OpenPrice     ScripHigh     ScripLow      ClosePrice    PrevClosePrice    Difference       Trades        Volume        Value         
------------------ -------------------------------------- ------------- ------------- ------------- ------------- ------------- ------------- ----------------- ---------------- ------------- ------------- ------------- 
1JANATAMF          FIRST JANATA BANK MUTUAL FUND          5.20          4.00          5.10          5.10          5.00          5.00          5.10              -0.10            11            3910          19830.00
1STICB             1ST ICB MUTUAL FUND                    1139.00       1000.00       1139.00       1139.00       1139.00       1139.00       1139.00           0.00             0             0             0.00
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          17.80         10.00         11.60         11.60         11.60         11.60         11.60             0.00             2             2000          23200.00
2NDICB             2ND ICB MUTUAL FUND                    251.00        230.00        279.90        279.90        279.90        279.90        279.90            0.00             0             0             0.00
3RDICB             3RD ICB MUTUAL FUND                    265.00        220.00        265.00        265.00        265.00        265.00        265.00            0.00             0             0             0.00
4THICB             4TH ICB MUTUAL FUND                    202.00        202.00        202.00        202.00        202.00        202.00        202.00            0.00             0             0             0.00
5THICB             5TH ICB MUTUAL FUND                    175.00        175.00        175.00        175.00        175.00        175.00        175.00            0.00             0             0             0.00
6THICB             6TH ICB MUTUAL FUND                    63.00         54.00         60.00         60.00         60.00         60.00         60.00             0.00             0             0             0.00
7THICB             7TH ICB MUTUAL FUND                    97.00         76.50         90.00         90.00         90.00         90.00         90.00             0.00             0             0             0.00
8THICB             8TH ICB MUTUAL FUND                    70.00         58.10         62.00         62.00         62.00         62.00         62.00             0.00             0             0             0.00
AAMRATECH          AAMRA TECHNOLOGIES LTD.                42.80         26.20         33.80         34.00         33.50         33.90         33.80             0.10             36            13270         448660.00
ABB1STMF           AB BANK 1ST MUTUAL FUND                6.40          5.00          5.50          5.50          5.50          5.50          5.50              0.00             0             0             0.00
ABBANK             AB BANK LIMITED                        31.50         16.80         23.40         23.80         23.20         23.30         23.40             -0.10            73            45026         1054054.20
ACI                ADVANCED CHEMICAL INDUSTRIES           679.00        340.30        606.20        610.00        590.00        590.70        606.20            -15.50           250           9670          5795241.40
ACIFORMULA         ACI FORMULATIONS LIMITED               255.50        110.00        218.80        218.00        213.00        213.60        218.80            -5.20            70            7580          1630285.30
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             75.40         53.00         62.20         64.40         62.20         63.70         62.20             1.50             232           134920        8581995.80
AFCAGRO            AFC AGRO BIOTECH LTD.                  69.70         38.60         65.50         66.00         62.00         65.00         65.50             -0.50            25            35410         2257282.00
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              72.00         43.00         57.90         58.50         57.80         58.10         57.90             0.20             182           53026         3079940.10
AGNISYSL           AGNI SYSTEMS LIMITED                   38.00         23.40         28.10         28.80         28.00         28.60         28.10             0.50             83            60800         1724227.00
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           6.00          3.50          4.90          5.00          4.70          4.90          4.90              0.00             4             2900          14330.00
AIMS1STMF          AIMS FIRST GUARANTEED M. FUND          31.00         18.60         27.70         28.50         27.30         28.40         27.70             0.70             22            19712         548409.60
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             15.60         10.70         12.90         13.10         13.00         13.00         12.90             0.10             20            7049          91741.90
ALLTEX             ALLTEX INDUSTRIES LIMITED              38.40         19.30         26.50         26.40         25.60         25.70         26.50             -0.80            49            20668         531936.90
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          365.00        240.00        247.10        256.00        249.00        255.90        247.10            8.80             10            411           104672.00
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          217.30        171.90        191.80        205.00        200.20        202.90        191.80            11.10            22            1680          342596.00
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             24.00         14.40         21.70         21.00         20.50         20.70         21.70             -1.00            20            12000         249295.00
ANWARGALV          ANWAR GALVANIZING LIMITED              44.80         33.60         41.40         41.40         41.40         41.40         41.40             0.00             0             0             0.00
APEXFOODS          APEX FOODS LIMITED                     114.00        87.00         103.30        103.30        103.30        103.30        103.30            0.00             0             0             0.00
APEXFOOT           APEX FOOTWEAR LIMITED                  441.00        313.00        370.00        366.10        366.10        366.10        370.00            -3.90            1             100           36610.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         80.50         65.00         74.00         73.90         72.00         73.50         74.00             -0.50            3             250           18380.00
APEXTANRY          APEX TANNERY LIMITED                   139.50        86.30         119.60        125.00        119.00        124.10        119.60            4.50             22            2648          325285.00
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          22.10         12.00         21.60         22.00         21.20         21.40         21.60             -0.20            191           262976        5629474.90
ARAMIT             ARAMIT LIMITED                         308.00        210.00        228.30        228.30        228.30        228.30        228.30            0.00             0             0             0.00
ARAMITCEM          ARAMIT CEMENT LIMITED                  39.80         20.00         36.60         37.60         34.80         35.20         36.60             -1.40            132           86214         3088984.30
ARGONDENIM         ARGON DENIMS LIMITED                   43.10         22.30         26.30         26.00         25.30         25.50         26.30             -0.80            61            30901         794314.60
ASIAINS            ASIA INSURANCE LIMITED                 23.70         12.60         15.00         15.20         14.60         14.70         15.00             -0.30            14            5450          80309.70
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            20.00         12.60         14.00         14.00         14.00         14.00         14.00             0.00             0             0             0.00
ATCSLGF            ASIAN TIGER SANDHANI LIFE GROWTH FUND  9.00          5.00          8.20          8.40          8.10          8.20          8.20              0.00             11            10000         82350.00
AZIZPIPES          AZIZ PIPES LIMITED                     23.00         15.00         20.80         20.50         20.50         20.50         20.80             -0.30            1             100           2050.00
BANGAS             BANGAS LIMITED                         392.40        273.10        362.00        364.00        339.00        342.40        342.50            -0.10            204           11778         4108403.10
BANKASIA           BANK ASIA LIMITED                      18.80         12.90         14.80         15.00         14.90         14.90         14.80             0.10             4             369           5508.00
BARKAPOWER         BARAKA POWER LIMITED                   38.90         28.00         33.50         33.60         33.20         33.30         33.50             -0.20            71            63010         2101717.80
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1460.00       1100.00       1280.00       1360.00       1360.00       1360.00       1280.00           80.00            1             2             2720.00
BATBC              BRITISH AMERICAN TOBACCO BD CO         3180.00       2562.10       3003.30       3000.00       3000.00       3000.00       3003.30           -3.30            2             2             6000.00
BAYLEASING         BAY LEASING & INVESTMENT LTD.          32.50         17.40         20.10         20.50         20.00         20.50         20.10             0.40             7             4100          82840.00
BBS                BANGLADESH BUILDING SYSTEMS LTD.       55.40         36.30         47.20         47.50         46.20         46.60         47.20             -0.60            41            14780         689758.00
BDAUTOCA           BANGLADESH AUTOCARS LIMITED            0.00          0.00          37.60         37.60         37.60         37.60         37.60             0.00             0             0             0.00
BDCOM              BDCOM ONLINE LIMITED                   31.00         21.80         26.60         27.00         26.00         26.40         26.60             -0.20            21            24150         634030.00
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.50         8.80          9.90          10.30         10.00         10.10         9.90              0.20             44            37893         385091.00
BDLAMPS            BANGLADESH LAMPS LIMITED               123.00        95.10         105.00        105.00        105.00        105.00        105.00            0.00             0             0             0.00
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.90         28.60         39.90         39.20         38.20         38.80         39.90             -1.10            34            15788         614773.80
BDWELDING          BD WELDING ELECTRODES LIMITED          23.90         12.40         21.00         21.90         19.80         20.20         21.00             -0.80            231           167685        3386402.70
BEACHHATCH         BEACH HATCHERY  LTD.                   25.80         14.00         18.30         18.70         18.20         18.30         18.30             0.00             47            43329         797171.80
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            18.00         12.90         16.40         16.50         15.90         16.20         16.40             -0.20            77            63609         1032905.90
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     75.00         48.80         68.40         66.00         65.50         65.70         68.40             -2.70            4             448           29448.80
BERGERPBL          BERGER PAINTS BANGLADESH LTD           1800.00       1350.00       1789.50       1789.50       1789.50       1789.50       1789.50           0.00             0             0             0.00
BEXIMCO            BEXIMCO LIMITED                        37.90         23.90         34.20         34.40         33.20         33.40         34.00             -0.60            704           611508        20617409.70
BGIC               BD GENERAL INSURANCE COMPANY           21.80         11.40         18.00         18.20         17.70         18.20         18.00             0.20             18            10771         193224.70
BIFC               BD INDUSTRIAL FINANCE CO. LTD          17.40         8.70          9.10          9.20          9.10          9.10          9.10              0.00             13            10934         100269.40
BRACBANK           BRAC BANK LIMITED                      41.00         30.60         40.90         40.70         40.40         40.50         40.90             -0.40            24            13045         528712.20
BRACSCBOND         BRACB SUB. 25% CNVT. BONDS             1075.00       950.00        985.00        985.00        985.00        985.00        985.00            0.00             0             0             0.00
BSC                BD SHIPPING CORPORATION LTD            525.00        300.00        389.20        391.00        384.30        386.80        389.20            -2.40            91            2033          789340.60
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    176.00        89.10         136.30        142.90        137.00        141.50        136.30            5.20             703           134929        18907095.10
BSRMLTD            BANGLADESH STEEL RE-ROLLING MILLS LTD. 87.00         46.10         86.90         87.00         82.60         84.10         84.90             -0.80            1088          414165        35135517.90
BSRMSTEEL          BSRM STEELS LIMITED                    94.50         53.60         83.40         84.00         80.70         80.90         83.40             -2.50            183           73886         6038095.80
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            68.00         43.20         66.30         66.80         64.00         64.20         66.30             -2.10            284           164255        10708464.80
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             12.90         7.10          8.30          8.40          8.30          8.30          8.30              0.00             11            9190          76427.00
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          25.00         16.00         17.50         17.00         17.00         17.00         17.50             -0.50            1             82            1394.00
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           31.80         19.50         29.00         29.30         28.40         28.60         29.00             -0.40            63            38803         1118020.30
CITYBANK           THE CITY BANK LIMITED                  22.70         15.20         17.90         18.00         17.70         17.70         17.90             -0.20            56            22999         412218.90
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         19.60         10.10         13.50         13.70         13.50         13.50         13.50             0.00             9             2500          33848.20
CNATEX             C & A TEXTILES LTD.                    27.40         16.00         17.50         17.70         17.30         17.70         17.50             0.20             56            62197         1083164.90
CONFIDCEM          CONFIDENCE CEMENT LIMITED              110.20        68.60         86.80         90.80         87.00         89.20         86.80             2.40             117           16220         1444397.70
CONTININS          CONTINENTAL INSURANCE LIMITED          21.90         10.20         14.80         16.20         15.00         16.00         14.80             1.20             5             1149          18103.50
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         550.00        330.00        360.20        360.00        352.00        352.60        360.20            -7.60            64            2392          849658.60
DACCADYE           THE DACCA DYEING & MFC. CO. LT         19.70         9.70          16.60         16.30         16.00         16.00         16.60             -0.60            27            15002         242536.00
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             14.50         10.00         13.90         13.60         13.10         13.10         13.90             -0.80            7             3000          40570.00
DBH                DELTA BRAC HOUSING FIN. CORP.          88.00         68.70         87.90         87.90         87.90         87.90         87.90             0.00             0             0             0.00
DBH1STMF           DBH FIRST MUTUAL FUND                  4.80          3.40          4.20          4.30          4.20          4.20          4.20              0.00             7             6500          27450.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           159.00        102.30        109.50        112.70        108.60        111.20        109.50            1.70             244           36038         3989972.50
DELTASPINN         DELTA SPINNERS LIMITED                 15.10         9.40          11.90         12.20         11.80         12.00         11.90             0.10             124           179077        2139825.20
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         77.40         58.00         71.00         71.80         70.50         71.40         71.00             0.40             26            2734          195020.70
DESHBANDHU         DESHBANDHU POLYMER LIMITED             23.50         10.60         13.80         14.10         13.60         13.70         13.80             -0.10            95            96819         1328865.90
DHAKABANK          DHAKA BANK LIMITED                     20.50         14.00         17.60         18.00         17.70         17.80         17.60             0.20             9             3982          71348.60
DHAKAINS           DHAKA INSURANCE LIMITED                26.80         16.30         17.60         17.60         17.60         17.60         17.60             0.00             0             0             0.00
DULAMIACOT         DULAMIA COTTON SPINNING MILLS          0.00          0.00          10.20         10.20         10.20         10.20         10.20             0.00             0             0             0.00
DUTCHBANGL         DUTCH-BANGLA BANK LIMITED              107.00        63.10         84.20         92.60         92.00         92.30         84.20             8.10             4             450           41550.00
EASTERNINS         EASTERN INSURANCE COMPANY LTD          33.70         20.00         22.10         24.30         22.50         23.80         22.10             1.70             5             572           13620.60
EASTLAND           EASTLAND INSURANCE COMPANY LTD         34.90         18.00         21.60         21.60         21.60         21.60         21.60             0.00             0             0             0.00
EBL                EASTERN BANK LIMITED                   30.80         23.50         25.90         26.20         25.50         25.50         25.90             -0.40            2             1270          33085.00
EBL1STMF           EBL FIRST MUTUAL FUND                  5.40          3.90          5.20          5.30          5.10          5.20          5.20              0.00             11            15101         78253.30
EBLNRBMF           EBL NRB MUTUAL FUND                    4.80          4.40          4.40          4.40          4.40          4.40          4.40              0.00             0             0             0.00
ECABLES            EASTERN CABLES LIMITED                 141.00        100.00        125.00        125.00        125.00        125.00        125.00            0.00             0             0             0.00
EHL                EASTERN HOUSING LIMITED                48.20         36.00         42.20         42.00         41.60         41.80         42.20             -0.40            21            7120          298003.60
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            45.00         30.00         38.50         39.00         38.10         38.20         38.50             -0.30            24            28575         1103920.00
ENVOYTEX           ENVOY TEXTILES LIMITED                 59.70         42.00         49.10         49.90         48.20         49.50         49.10             0.40             7             278           13760.00
EXIM1STMF          EXIM BANK 1ST MUTUAL FUND              6.30          5.40          6.00          6.00          6.00          6.00          6.00              0.00             0             0             0.00
EXIMBANK           EXPORT IMPORT BANK OF BD LTD           11.60         8.80          9.30          9.30          9.10          9.10          9.30              -0.20            122           172093        1580043.50
FAMILYTEX          FAMILYTEX (BD) LTD.                    22.50         12.40         13.70         13.90         13.60         13.60         13.70             -0.10            218           284402        3886054.80
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           57.00         23.30         46.80         49.00         47.30         48.00         46.80             1.20             269           178737        8589614.50
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      20.00         9.10          10.50         11.50         10.20         11.30         10.50             0.80             274           296846        3360424.80
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          85.00         54.10         77.60         80.00         78.00         79.40         77.60             1.80             32            6843          538679.00
FASFIN             FAS FINANCE & INVESTMENT LTD           19.80         10.50         11.70         12.20         12.20         12.20         11.70             0.50             4             1824          22252.80
FBFIF              FIRST BANGLADESH FIXED INCOME FUND     7.50          6.00          7.50          7.50          7.50          7.50          7.50              0.00             0             0             0.00
FEDERALINS         FEDERAL INSURANCE COMPANY LTD          17.40         10.50         12.30         12.50         12.20         12.30         12.30             0.00             25            7400          91689.60
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  28.60         16.10         23.20         23.90         23.20         23.20         23.20             0.00             14            5500          128853.00
FINEFOODS          FINE FOODS LIMITED                     12.00         7.30          10.60         9.80          9.80          9.80          10.60             -0.80            1             500           4900.00
FIRSTFIN           FIRST FINANCE LIMITED                  20.60         9.00          11.80         12.10         12.10         12.10         11.80             0.30             1             277           3351.70
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         11.70         8.10          9.00          9.00          8.80          9.00          8.90              0.10             78            94403         845762.90
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           17.40         10.10         13.20         13.20         12.90         13.00         13.20             -0.20            37            26150         340610.80
FUWANGFOOD         FU-WANG FOODS LIMITED                  28.00         17.30         22.10         22.20         21.60         21.70         22.10             -0.40            65            35896         783704.70
GBBPOWER           GBB POWER LTD.                         24.50         16.10         19.20         19.10         18.90         18.90         19.20             -0.30            67            32729         620933.10
GENNEXT            GENERATION NEXT FASHIONS LTD.          15.80         10.80         11.80         11.90         11.60         11.60         11.80             -0.20            196           287073        3360688.90
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    33.40         16.10         30.60         30.00         29.20         29.50         30.60             -1.10            29            19194         565037.20
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         48.00         29.30         41.50         44.00         42.00         43.80         41.50             2.30             5             865           37326.50
GOLDENSON          GOLDEN SON LIMITED                     47.80         24.80         30.00         30.50         30.00         30.20         30.00             0.20             165           83226         2509635.30
GP                 GRAMEENPHONE LIMITED                   369.70        301.00        335.60        338.90        332.50        333.80        335.60            -1.80            202           37278         12455781.30
GPHISPAT           GPH ISPAT LTD.                         49.50         34.00         47.10         47.90         46.20         46.50         47.10             -0.60            32            18029         845239.30
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         111.00        60.50         76.50         76.00         72.80         75.50         76.50             -1.00            13            2568          193056.20
GRAMEEN1           GRAMEEN MUTUAL FUND ONE                25.50         18.00         22.60         22.10         22.10         22.10         22.60             -0.50            1             325           7182.50
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            12.70         8.20          11.30         11.60         11.20         11.50         11.30             0.20             9             2772          31608.70
GREENDELMF         GREEN DELTA MUTUAL FUND                4.60          3.60          4.20          4.20          4.10          4.20          4.20              0.00             9             8600          36070.00
GREENDELT          GREEN DELTA INSURANCE COMPANY          78.00         42.90         50.40         51.00         51.00         51.00         50.40             0.60             1             110           5610.00
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      35.90         10.30         12.50         13.00         12.50         12.80         12.50             0.30             32            25063         322326.20
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         65.00         17.60         44.90         48.40         44.00         47.80         44.90             2.90             176           46290         2160223.90
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         674.00        442.00        672.80        673.90        661.00        666.90        672.80            -5.90            19            816           544373.90
HFL                HAMID FABRICS LTD.                     41.20         20.00         25.70         25.90         25.00         25.10         25.70             -0.60            90            62279         1580402.60
HRTEX              H.R.TEXTILE MILLS LIMITED              32.30         14.80         21.70         21.40         21.00         21.20         21.70             -0.50            5             2313          49135.00
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            39.00         24.00         32.20         32.10         32.10         32.10         32.20             -0.10            1             350           11235.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           985.00        827.00        923.00        931.00        910.50        924.00        923.00            1.00             4             20            18477.50
IBNSINA            THE IBN SINA PHARMACEUTICALS           107.90        80.00         90.00         93.90         92.90         93.90         90.00             3.90             9             910           84760.40
ICB                INVESTMENT CORP OF BANGLADESH          1458.00       93.30         121.10        126.50        123.20        124.80        121.10            3.70             15            3670          462865.20
ICB1STNRB          ICB AMCL FIRST NRB MUTUAL FUND         22.50         16.90         21.70         21.70         21.70         21.70         21.70             0.00             0             0             0.00
ICB2NDNRB          ICB AMCL 2ND NRB MUTUA FUND            8.50          5.70          8.20          8.20          8.20          8.20          8.20              0.00             0             0             0.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           4.50          3.60          4.30          4.40          4.40          4.40          4.30              0.10             2             1000          4400.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            5.30          3.60          5.00          5.30          5.10          5.20          5.00              0.20             2             4000          20600.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                5.80          3.80          5.60          5.80          5.40          5.60          5.60              0.00             2             1090          6122.00
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 7.10          4.60          6.60          6.60          6.60          6.60          6.60              0.00             0             0             0.00
IDLC               IDLC FINANCE LIMITED                   84.50         40.60         58.90         60.20         58.80         59.40         58.90             0.50             200           54957         3278979.50
IFADAUTOS          IFAD AUTOS LIMITED                     124.00        47.00         103.60        105.00        93.50         101.70        103.60            -1.90            168           54711         5504810.90
IFIC               INTL FINANCE INV & COMM BANK           26.60         17.10         18.80         18.90         18.50         18.80         18.80             0.00             13            7504          140549.10
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              5.60          3.80          5.20          5.20          5.20          5.20          5.20              0.00             0             0             0.00
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             6.80          4.60          6.40          6.70          6.40          6.50          6.40              0.10             9             10029         66338.50
ILFSL              INT'L LEASING & FINANCIAL SERV         17.10         10.60         11.00         11.40         11.00         11.10         11.00             0.10             72            75709         846721.90
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             16.50         7.40          11.00         10.60         10.30         10.30         11.00             -0.70            3             5300          55070.00
INTECH             INTECH LIMITED                         15.90         9.70          12.70         12.70         12.60         12.60         12.70             -0.10            29            22831         289252.00
IPDC               IPDC OF BANGLADESH LIMITED             19.00         12.60         15.80         16.10         15.70         15.70         15.80             -0.10            4             3000          48050.00
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         24.60         15.30         19.00         20.90         20.00         20.90         19.00             1.90             66            52654         1099378.60
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         19.00         10.90         13.00         13.40         12.80         12.90         13.00             -0.10            13            11400         147568.20
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         22.20         12.30         14.00         15.40         13.00         15.00         14.00             1.00             4             4321          64769.80
ISNLTD             INFORMATION SERVICES NETWORK L         14.50         8.50          9.60          9.60          9.60          9.60          9.60              0.00             0             0             0.00
JAMUNABANK         JAMUNA BANK LIMITED                    13.40         9.80          10.90         10.80         10.60         10.70         10.90             -0.20            18            9085          97267.40
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             215.90        170.00        203.60        204.50        201.60        202.50        203.60            -1.10            45            4427          897762.40
JANATAINS          JANATA INSURANCE COMPANY LTD           17.90         10.10         12.20         12.70         12.60         12.70         12.20             0.50             2             527           6690.20
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    199.00        145.00        156.00        165.00        157.20        162.20        156.00            6.20             34            4314          699654.80
KAY&QUE            KAY & QUE (BANGLADESH) LTD             15.50         10.50         11.20         11.20         11.20         11.20         11.20             0.00             0             0             0.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  37.80         18.40         29.50         30.60         28.20         28.30         29.50             -1.20            263           205846        5936331.30
KEYACOSMET         KEYA COSMETICS LIMITED                 24.00         15.40         19.80         20.00         19.50         19.60         19.80             -0.20            302           412134        8109182.20
KOHINOOR           KOHINOOR CHEMICAL CO (BD) LTD          370.00        290.00        350.00        350.00        350.00        350.00        350.00            0.00             0             0             0.00
KPCL               KHULNA POWER COMPANY LIMITED           92.50         53.20         77.80         79.00         75.40         75.70         77.80             -2.10            300           211736        16301172.20
KPPL               KHULNA PRINTING & PACKAGING LTD.       26.00         13.20         20.40         20.50         19.90         20.00         20.40             -0.40            52            36863         744330.30
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           140.20        99.50         122.00        124.00        118.00        118.70        122.00            -3.30            738           255644        30845334.80
LANKABAFIN         LANKABANGLA FINANCE LIMITED            46.50         23.10         29.00         30.20         28.90         29.90         29.00             0.90             242           183892        5488812.30
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                28.90         14.70         24.10         24.20         23.80         23.80         24.10             -0.30            57            33955         811680.00
LIBRAINFU          LIBRA INFUSIONS LIMITED                387.00        291.00        331.60        331.60        331.60        331.60        331.60            0.00             0             0             0.00
LINDEBD            LINDE BANGLADESH LIMITED               1252.90       810.00        1179.20       1252.90       1215.00       1249.50       1179.20           70.30            7             109           136200.30
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            5.10          3.40          4.10          4.00          4.00          4.00          4.10              -0.10            2             5036          20144.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         14.70         7.80          9.30          9.30          9.10          9.20          9.30              -0.10            80            105637        973935.70
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.80         14.00         17.50         19.00         17.30         18.50         17.50             1.00             66            54605         1015219.00
MARICO             MARICO BANGLADESH LIMITED              1475.00       1082.00       1448.00       1445.00       1400.00       1436.00       1448.00           -12.00           3             5             7180.00
MATINSPINN         MATIN SPINNING MILLS LTD.              45.30         37.00         45.10         44.10         43.50         44.00         45.10             -1.10            17            2275          100070.00
MBL1STMF           MBL 1ST MUTUAL FUND                    5.00          3.20          4.70          4.70          4.60          4.60          4.70              -0.10            8             16900         77790.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            131.90        66.50         119.00        125.00        117.50        123.70        119.00            4.70             26            4584          561887.60
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          91.80         53.00         72.90         75.90         73.00         75.20         72.90             2.30             22            6235          466908.00
MERCANBANK         MERCANTILE BANK LIMITED                14.10         9.80          10.20         10.30         10.10         10.10         10.20             -0.10            19            43007         435818.80
MERCINS            MERCANTILE INSURANCE CO.LTD.           17.60         10.30         13.60         13.60         13.60         13.60         13.60             0.00             0             0             0.00
METROSPIN          METRO SPINNING LIMITED                 14.30         8.20          10.10         10.10         10.00         10.00         10.10             -0.10            13            17506         175260.00
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   40.30         27.40         33.80         33.30         33.30         33.30         33.80             -0.50            2             625           20812.50
MICEMENT           M.I. CEMENT FACTORY LTD.               82.00         62.00         80.00         79.20         77.60         79.00         80.00             -1.00            32            5175          408628.40
MIDASFIN           MIDAS FINANCING LIMITED                16.80         9.00          11.80         12.90         12.90         12.90         11.80             1.10             3             721           9300.90
MIRACLEIND         MIRACLE INDUSTRIES LIMITED             17.40         11.20         15.00         14.70         14.40         14.50         15.00             -0.50            9             4545          65992.50
MITHUNKNIT         MITHUN KNITTING AND DYEING             87.70         65.10         75.70         74.70         74.20         74.30         75.70             -1.40            12            6000          447259.20
MJLBD              MJL BANGLADESH LIMITED                 138.30        103.00        110.70        115.50        110.00        114.70        110.70            4.00             665           200129        22767417.50
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           34.50         22.00         30.60         30.50         29.50         30.20         30.60             -0.40            11            4800          144490.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               219.00        156.00        203.00        204.00        200.00        201.80        203.00            -1.20            29            2583          522248.00
MTB                MUTUAL TRUST BANK LIMITED              20.90         13.20         16.40         17.00         17.00         17.00         16.40             0.60             1             1000          17000.00
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         242.00        162.00        174.60        172.00        172.00        172.00        174.60            -2.60            1             23            3956.00
NAVANACNG          NAVANA CNG LIMITED                     68.00         44.60         57.60         58.70         56.50         57.80         57.60             0.20             33            10924         625980.60
NBL                NATIONAL BANK LIMITED                  12.90         9.00          11.30         11.30         11.00         11.10         11.30             -0.20            61            99719         1107796.90
NCCBANK            N C C BANK LIMITED                     11.50         8.70          9.40          9.40          9.10          9.10          9.40              -0.30            130           232225        2130009.50
NCCBLMF1           NCCBL MUTUAL FUND-1                    6.30          3.30          4.10          4.40          4.10          4.20          4.10              0.10             19            176050        763570.00
NFML               NATIONAL FEED MILL LTD.                49.00         17.30         24.60         24.70         23.90         24.00         24.60             -0.60            193           124179        2992547.90
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         32.50         16.20         23.50         23.50         23.50         23.50         23.50             0.00             0             0             0.00
NITOLINS           NITOL INSURANCE COMPANY LTD            29.50         17.20         23.00         23.80         23.50         23.80         23.00             0.80             9             7023          167088.30
NLI1STMF           NLI FIRST MUTUAL FUND                  9.40          7.70          9.40          9.10          9.10          9.10          9.40              -0.30            2             1000          9100.00
NORTHRNINS         NORTHERN GENERAL INSURANCE CO.         29.00         14.00         20.30         20.90         20.80         20.90         20.30             0.60             5             967           20203.60
NPOLYMAR           NATIONAL POLYMER IND LTD               93.10         62.00         84.70         93.10         84.70         93.10         84.70             8.40             95            33937         3135118.10
NTC                NATIONAL TEA COMPANY LIMITED           800.00        616.00        620.60        620.60        620.60        620.60        620.60            0.00             0             0             0.00
OAL                OLYMPIC ACCESSORIES LTD.               70.80         38.00         59.00         59.60         56.50         56.60         59.00             -2.40            809           298515        17187772.80
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             269.00        200.00        263.80        269.00        259.90        267.30        263.80            3.50             52            7596          1998302.40
ONEBANKLTD         ONE BANK LIMITED                       15.90         10.80         13.40         13.50         13.30         13.40         13.40             0.00             25            19650         263339.00
ORIONINFU          ORION INFUSION LIMITED                 47.80         33.90         44.00         45.00         44.30         44.40         44.00             0.40             32            18050         806364.00
ORIONPHARM         ORION PHARMA LTD.                      48.50         30.10         39.80         40.00         39.20         39.80         39.80             0.00             52            29770         1181849.00
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       41.00         26.10         32.50         32.00         31.00         31.00         32.50             -1.50            4             710           22335.00
PADMAOIL           PADMA OIL COMPANY LIMITED              275.00        188.30        260.30        260.60        255.30        257.80        260.30            -2.50            102           11392         2939944.10
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            17.60         11.00         12.60         12.80         12.70         12.70         12.60             0.10             2             292           3719.40
PENINSULA          PENINSULA CHITTAGONG LIMITED           28.40         16.70         21.50         21.80         21.20         21.30         21.50             -0.20            77            80625         1734920.80
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         21.10         11.70         14.80         16.00         14.90         15.50         14.80             0.70             9             2235          34654.90
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           5.40          4.00          4.70          4.70          4.70          4.70          4.70              0.00             0             0             0.00
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          35.50         17.20         22.50         23.20         22.00         23.20         22.50             0.70             2             312           7224.00
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          28.90         14.80         19.60         19.90         19.50         19.60         19.60             0.00             5             11071         217284.50
PHPMF1             PHP FIRST MUTUAL FUND                  4.90          3.80          4.70          4.70          4.60          4.60          4.70              -0.10            15            22413         104099.70
PIONEERINS         PIONEER INSURANCE COMPANY LTD          42.00         30.30         30.60         30.60         30.60         30.60         30.60             0.00             0             0             0.00
PLFSL              PEOPLE'S LEASING & FIN'L SERV.         24.40         13.20         15.20         15.90         15.10         15.50         15.20             0.30             306           341080        5307420.10
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         5.60          3.80          5.30          5.50          5.00          5.10          5.30              -0.20            38            154995        833274.00
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         171.00        77.00         77.00         82.00         82.00         82.00         77.00             5.00             1             50            4100.00
POWERGRID          POWER GRID COMPANY OF BD LTD.          48.50         28.40         39.80         40.20         39.20         40.00         39.80             0.20             17            5939          237598.80
PRAGATIINS         PRAGATI INSURANCE LIMITED              42.30         23.50         24.00         24.00         24.00         24.00         24.00             0.00             0             0             0.00
PRAGATILIF         PRAGATI LIFE INSURANCE LTD.            115.00        72.50         72.50         72.50         72.50         72.50         72.50             0.00             0             0             0.00
PREMIERBAN         THE PREMIER BANK LIMITED               10.10         7.80          8.80          8.80          8.70          8.80          8.80              0.00             51            46955         411957.00
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           86.90         51.00         64.00         67.00         65.70         66.70         64.00             2.70             10            2200          145544.00
PREMIERLEA         PREMIER LEASING & FINANCE LTD          10.70         5.90          8.70          8.90          8.20          8.30          8.70              -0.40            14            9682          82539.80
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             5.00          3.60          4.80          4.90          4.90          4.90          4.80              0.10             5             5000          24500.00
PRIMEBANK          PRIME BANK LIMITED                     19.50         14.00         16.40         17.00         16.40         16.50         16.40             0.10             11            7935          131534.70
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         22.70         12.60         13.60         14.10         13.40         13.60         13.60             0.00             197           258007        3569881.60
PRIMEINSUR         PRIME INSURANCE COMPANY LTD            20.00         12.00         13.10         13.10         13.10         13.10         13.10             0.00             0             0             0.00
PRIMELIFE          PRIME ISLAMI LIFE INSURANCE            79.90         34.30         40.70         44.00         40.00         40.20         40.70             -0.50            13            2525          101600.00
PRIMETEX           PRIME TEXTILE SPINNING MILLS           19.60         12.80         16.90         16.80         16.30         16.70         16.90             -0.20            9             10100         167460.00
PROGRESLIF         PROGRESSIVE LIFE INS. CO. LTD          78.30         66.00         54.70         54.70         54.70         54.70         54.70             0.00             0             0             0.00
PROVATIINS         PROVATI INSURANCE CO. LTD              20.70         10.70         14.20         13.50         13.40         13.40         14.20             -0.80            3             1760          23634.00
PTL                PARAMOUNT TEXTILE LIMITED              25.60         14.00         18.60         18.50         18.20         18.30         18.60             -0.30            43            21950         403974.80
PUBALIBANK         PUBALI BANK LIMITED                    26.10         17.30         18.30         18.80         18.20         18.50         18.30             0.20             24            10341         190993.60
QSMDRYCELL         QUASEM DRYCELLS LIMITED                77.90         41.30         55.40         55.00         53.60         53.70         55.40             -1.70            21            11868         643029.80
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            40.00         17.90         39.50         35.60         35.60         35.60         39.50             -3.90            1             500           17800.00
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              82.00         46.50         79.60         80.70         77.40         78.80         79.60             -0.80            162           76835         6069180.30
RANFOUNDRY         RANGPUR FOUNDRY LTD                    106.00        82.00         90.30         91.20         91.20         91.20         90.30             0.90             1             500           45600.00
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     22.60         8.00          14.00         14.00         13.40         13.40         14.00             -0.60            19            6872          94930.00
RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         1750.00       1051.10       1710.00       1740.00       1690.00       1740.00       1710.00           30.00            13            280           473500.00
RELIANCE1          1ST SCHEME OF RELIANCE INS. MF         8.00          5.10          7.30          7.30          7.30          7.30          7.30              0.00             0             0             0.00
RELIANCINS         RELIANCE INSURANCE LTD                 57.00         44.00         44.00         44.00         44.00         44.00         44.00             0.00             0             0             0.00
REPUBLIC           REPUBLIC INSURANCE COMPANY LTD         26.30         13.00         16.00         16.40         16.00         16.00         16.00             0.00             2             2010          32164.00
RNSPIN             R. N. SPINNING MILLS LIMITED           32.00         17.90         24.80         25.00         24.80         25.00         24.80             0.20             60            58500         1460638.80
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   65.90         42.30         55.50         55.10         54.00         54.20         55.50             -1.30            79            33638         1838498.00
RUPALIBANK         RUPALI BANK LIMITED                    60.00         35.20         43.30         43.40         43.40         43.40         43.30             0.10             1             200           8680.00
RUPALIINS          RUPALI INSURANCE COMPANY LTD           24.00         13.50         17.10         18.40         17.00         18.00         17.10             0.90             12            11179         199831.50
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         57.00         30.20         32.80         33.90         33.00         33.30         32.80             0.50             15            13467         452629.00
SAFKOSPINN         SAFKO SPINNING MILLS LTD               30.70         15.00         17.00         17.10         16.90         17.00         17.00             0.00             23            15385         262330.00
SAIFPOWER          SAIF POWERTEC LIMITED                  95.50         60.10         82.50         82.70         80.30         81.00         82.50             -1.50            128           48410         3952295.10
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               22.80         14.60         22.00         21.60         21.00         21.50         22.00             -0.50            51            61379         1320241.40
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               28.90         18.50         21.80         22.20         21.60         22.20         21.80             0.40             15            18104         394978.00
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         35.80         22.00         30.40         30.30         29.90         30.10         30.40             -0.30            39            16685         501421.50
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            21.60         12.80         15.80         15.80         15.60         15.70         15.80             -0.10            55            28621         448310.80
SAMATALETH         SAMATA LEATHER COMPLEX LTD             34.20         15.80         27.00         28.80         28.80         28.80         27.00             1.80             1             300           8640.00
SAMORITA           SAMORITA HOSPITAL LIMITED              85.50         70.00         72.80         76.00         76.00         76.00         72.80             3.20             1             150           11400.00
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         63.90         46.20         54.40         54.00         53.10         54.00         54.40             -0.40            6             240           12854.50
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           86.80         45.00         56.90         57.00         56.20         56.60         56.90             -0.30            123           47883         2718013.00
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         8.60          6.80          8.60          8.60          8.60          8.60          8.60              0.00             0             0             0.00
SHAHJABANK         SHAHJALAL ISLAMI BANK LTD.             12.60         9.00          10.80         11.10         10.80         10.80         10.80             0.00             37            33496         366415.80
SHASHADNIM         SHASHA DENIMS LTD.                     47.30         36.00         38.60         39.60         38.90         39.00         38.60             0.40             100           42678         1674021.60
SHURWID            SHURWID INDUSTRIES LTD.                34.00         14.80         23.30         23.40         23.00         23.00         23.30             -0.30            73            42565         982124.40
SIBL               SOCIAL ISLAMI BANK LIMITED             16.00         12.30         13.60         13.70         13.50         13.60         13.60             0.00             10            2552          34708.40
SINGERBD           SINGER BANGLADESH LIMITED              233.00        140.70        179.30        182.00        175.60        177.30        179.30            -2.00            110           14568         2577207.00
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          32.70         18.70         22.00         22.00         21.90         21.90         22.00             -0.10            17            9420          207078.00
SONARBAINS         SONAR BANGLA INSURANCE LTD.            19.00         12.50         16.60         16.60         16.60         16.60         16.60             0.00             0             0             0.00
SONARGAON          SONARGAON TEXTILES LIMITED             14.80         7.50          9.00          8.90          8.80          8.90          9.00              -0.10            8             6450          56805.00
SOUTHEASTB         SOUTHEAST BANK LIMITED                 20.70         15.00         17.00         17.20         16.80         17.00         17.00             0.00             31            27550         470262.80
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            15.40         8.10          10.90         10.80         10.10         10.20         10.90             -0.70            6             1600          16770.80
SPCL               SHAHJIBAZAR POWER CO. LTD.             253.00        132.50        207.40        207.40        190.00        207.00        188.60            18.40            1040          227229        46089551.40
SPPCL              SUMMIT PURBANCHOL POWER COMPANY LTD.   68.70         43.00         58.10         58.40         55.50         56.10         58.10             -2.00            28            10176         577604.90
SQUARETEXT         SQUARE TEXTILES LIMITED                99.00         72.20         75.00         76.50         74.00         76.40         75.00             1.40             26            7124          537205.90
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         268.00        237.50        257.10        262.00        256.60        261.10        257.10            4.00             311           44741         11632927.30
STANCERAM          STANDARD CERAMIC INDS LIMITED          54.80         30.00         42.30         43.00         41.00         43.00         42.30             0.70             10            4050          169650.00
STANDARINS         STANDARD INSURANCE LIMITED             26.00         5.00          16.00         16.00         16.00         16.00         16.00             0.00             0             0             0.00
STANDBANKL         STANDARD BANK LIMITED                  13.00         8.90          9.60          9.60          9.40          9.40          9.60              -0.20            61            72509         689180.30
SUMITPOWER         SUMMIT POWER LIMITED                   49.20         26.20         41.00         41.30         40.00         40.20         41.00             -0.80            171           161858        6602848.00
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      44.50         25.10         31.20         31.20         31.20         31.20         31.20             0.00             0             0             0.00
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          26.50         16.50         17.30         18.00         17.60         18.00         17.30             0.70             8             8600          152680.00
TALLUSPIN          TALLU SPINNING MILLS LIMITED           15.70         12.80         15.40         15.70         15.50         15.60         15.40             0.20             6             760           11902.20
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         82.30         59.70         72.00         74.00         72.40         72.70         72.00             0.70             68            14389         1049729.60
TOSRIFA            TOSRIFA INDUSTRIES LIMITED             40.00         30.60         31.60         31.70         31.00         31.10         31.60             -0.50            303           123426        3861129.50
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.80          3.90          5.30          5.30          5.20          5.20          5.30              -0.10            12            23264         122122.80
TRUSTBANK          TRUST BANK LIMITED                     22.70         12.20         21.90         21.80         21.70         21.70         21.90             -0.20            13            23118         501848.80
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     24.20         16.60         17.10         17.50         17.00         17.30         17.10             0.20             24            22330         385131.00
UCBL               UNITED COMMERCIAL BANK LTD.            33.00         18.00         20.10         20.70         20.10         20.20         20.10             0.10             107           68731         1398409.30
UNIONCAP           UNION CAPITAL LIMITED                  22.90         12.60         14.70         15.10         15.00         15.10         14.70             0.40             3             1500          22550.00
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            69.50         42.00         55.20         60.20         54.80         55.40         55.20             0.20             39            25039         1468185.00
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               11.90         6.70          11.10         11.20         10.70         10.70         11.10             -0.40            763           1889775       20618594.50
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 233.80        100.50        167.60        171.80        161.50        162.90        167.60            -4.70            597           141048        23358599.20
USMANIAGL          USMANIA GLASS SHEET FAC LTD            124.00        88.00         108.50        104.20        103.10        104.20        108.50            -4.30            6             1085          112778.50
UTTARABANK         UTTARA BANK LIMITED                    26.80         17.00         19.40         19.70         19.40         19.60         19.40             0.20             27            17684         345624.10
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         77.70         47.10         54.00         55.00         53.40         55.00         54.00             1.00             17            1170          63568.00
WATACHEM           WATA CHEMICALS LTD.                    231.00        147.00        152.00        167.00        160.00        163.00        152.00            11.00            13            1157          188574.00
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           58.50         40.00         47.10         47.20         45.70         46.00         47.10             -1.10            402           162353        7522060.50
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   27.00         16.10         20.40         20.60         20.30         20.40         20.40             0.00             27            5574          113882.10
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               17.90         11.00         16.80         16.70         16.40         16.50         16.80             -0.30            10            8995          148988.00

-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                      Date: Jul 22 2015  3:44PM                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
18          CORPORATE BOND                                     4           20              18477.50             2                     2             1              0               1
9           PAPERS N PRINTING                                  254         97118           3177624.70           4                     5             1              3               1
10          ENERGY                                             3297        1091880         125248006.60         16                    20            4              12              4
13          CERAMIC                                            226         113435          6740701.90           5                     6             1              4               1
1           GENERAL INSURANCE                                  136         67260           1150460.00           29                    33            15             3               15
20          TELECOMMUNICATION                                  905         172207          31362876.40          2                     3             1              1               1
2           TEXTILE N CLOTHING                                 1777        1560883         27697253.60          36                    42            9              24              9
7           LEATHR N FOOTWEAR                                  82          37005           1184935.00           5                     8             3              2               3
3           PHARMA N CHEMICAL                                  2075        1169928         62788456.20          22                    29            10             9               10
6           ENG N ELECTRICAL                                   3887        1750436         95388842.10          26                    25            4              17              4
5           CEMENT                                             1074        370853          37039150.70          7                     10            3              4               3
4           FOODS N ALLIED                                     464         155920          9816765.20           12                    13            3              7               3
11          MUTUAL FUNDS                                       203         492597          2920745.10           41                    24            8              8               8
16          ICT                                                176         124051          3136739.00           6                     7             3              1               3
8           SERVICES N PROPERTY                                1152        2099002         30801412.00          7                     9             2              5               2
12          BANK                                               1098        1136601         14504799.30          29                    31            10             11              10
17          LEASING N FINANCE                                  1466        1332796         23822097.90          22                    31            14             3               14
30          MISCELLANEOUS                                      1499        1087591         35866173.00          12                    13            2              9               2
19          LIFE INSURANCE                                     338         66131           5593034.00           12                    14            5              4               5

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

Leave a Reply

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

*