Home | Business | Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Date: 26 Jul 2015
------------------------------------------------------------------------------------------------------------------------------------------
ScripId , ScripCd & ScripName                           ClosePrice   PrevClosePrice Difference   Total Volume     Total Contract Total Value          
------------------------------------------------------- ------------ -------------- ------------ ---------------- -------------- -------------------- 
21027    1JANATAMF FIRST JANATA BANK MUTUAL FUND        5.10         5.20           -0.10        13500            17             68765.00
21017    1STPRIMFMF PRIME FINANCE 1ST MUTUAL FUND       11.60        11.60          0.00         5500             7              63634.00
21006    6THICB 6TH ICB MUTUAL FUND                     61.00        63.00          -2.00        100              1              6100.00
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               33.70        33.80          -0.10        16180            31             546076.00
22002    ABBANK AB BANK LIMITED                         22.80        22.80          0.00         61787            96             1414074.40
13003    ACI ADVANCED CHEMICAL INDUSTRIES               580.50       581.50         -1.00        11254            220            6587412.20
13021    ACIFORMULA ACI FORMULATIONS LIMITED            210.00       210.90         -0.90        13278            121            2802265.30
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          61.90        62.60          -0.70        56899            90             3530854.90
13029    AFCAGROAFC AGRO BIOTECH LTD.                   62.30        64.10          -1.80        46447            44             3025976.90
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            60.00        61.70          -1.70        64260            269            3880129.90
24006    AGNISYSL AGNI SYSTEMS LIMITED                  27.80        28.20          -0.40        45839            64             1281040.30
21032    AIBL1STIMF AIBL 1ST ISLAMIC MUTUAL FUND        4.90         4.90           0.00         3500             3              17300.00
21010    AIMS1STMF AIMS FIRST GUARANTEED M. FUND        28.60        28.60          0.00         4350             15             124677.60
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           13.10        13.20          -0.10        16034            25             208236.80
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               25.90        26.20          -0.30        29026            49             752292.90
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         255.00       256.30         -1.30        278              10             71206.00
14005    AMCL(PRAN) AGRICULTURAL MARKETING CO LTD       197.70       202.90         -5.20        1071             12             211702.10
12025    ANLIMAYARN ANLIMA YARN DYEING LIMITED          20.90        20.50          0.40         7293             23             151651.00
16003    ANWARGALV ANWAR GALVANIZING LIMITED            40.10        40.20          -0.10        2800             4              112180.00
14001    APEXFOODS APEX FOODS LIMITED                   107.00       108.00         -1.00        1545             12             164447.50
12004    APEXSPINN APEX SPINNING & KNITTING MILLS       72.50        72.30          0.20         1865             14             135036.50
17001    APEXTANRY APEX TANNERY LIMITED                 119.20       122.00         -2.80        3852             29             457653.00
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        20.80        21.20          -0.40        188913           208            3942664.30
15005    ARAMITCEM ARAMIT CEMENT LIMITED                34.90        35.40          -0.50        29020            64             1024971.00
12044    ARGONDENIMARGON DENIMS LIMITED                 26.40        26.20          0.20         58338            81             1544067.80
11035    ASIAINS ASIA INSURANCE LIMITED                 15.00        15.50          -0.50        7325             16             110825.00
21044    ATCSLGFASIAN TIGER SANDHANI LIFE GROWTH FUND   8.40         8.40           0.00         3500             7              28950.00
16001    AZIZPIPES AZIZ PIPES LIMITED                   20.50        20.40          0.10         300              1              6150.00
14018    BANGAS BANGAS LIMITED                          339.60       338.80         0.80         4545             77             1541823.30
22022    BANKASIA BANK ASIA LIMITED                     14.80        14.80          0.00         13788            9              203553.60
20011    BARKAPOWERBARAKA POWER LIMITED                 33.00        33.00          0.00         58763            126            1946817.90
32009    BATBC BRITISH AMERICAN TOBACCO BD CO           2960.00      3000.00        -40.00       9                1              26640.00
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       20.20        20.50          -0.30        22436            31             454191.40
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            48.40        46.70          1.70         62020            132            2987788.40
24004    BDCOM BDCOM ONLINE LIMITED                     26.40        26.30          0.10         12797            19             338177.40
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       10.00        10.10          -0.10        36411            34             365699.20
16013    BDLAMPS BANGLADESH LAMPS LIMITED               124.70       113.40         11.30        677              4              84421.90
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               37.70        37.60          0.10         51376            107            1914773.70
16017    BDWELDING BD WELDING ELECTRODES LIMITED        21.70        19.90          1.80         190453           236            4102517.50
14021    BEACHHATCH BEACH HATCHERY  LTD.                18.10        18.10          0.00         19030            30             345980.30
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         15.90        16.00          -0.10        70111            51             1121326.90
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    64.00        66.80          -2.80        500              1              32000.00
13020    BERGERPBL BERGER PAINTS BANGLADESH LTD         1720.00      1799.40        -79.40       100              1              172000.00
32003    BEXIMCO BEXIMCO LIMITED                        33.60        33.30          0.30         645588           658            21829423.30
11010    BGIC BD GENERAL INSURANCE COMPANY              18.90        18.70          0.20         5663             21             107766.10
25011    BIFC BD INDUSTRIAL FINANCE CO. LTD             8.80         9.10           -0.30        45700            16             407760.00
22029    BRACBANK BRAC BANK LIMITED                     40.30        40.50          -0.20        4211             10             169386.20
32004    BSC BD SHIPPING CORPORATION LTD                380.90       385.90         -5.00        1403             90             536757.40
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       137.30       139.20         -1.90        77787            375            10848157.30
16032    BSRMLTDBANGLADESH STEEL RE-ROLLING MILLS LTD.  88.80        92.50          -3.70        220196           676            19899880.90
16022    BSRMSTEEL BSRM STEELS LIMITED                  82.40        85.90          -3.50        57048            143            4757915.20
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           66.00        65.00          1.00         340387           375            22758002.00
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             8.50         8.30           0.20         31948            34             271258.00
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         28.30        28.40          -0.10        72367            128            2037649.50
22006    CITYBANK THE CITY BANK LIMITED                 17.80        17.80          0.00         28025            52             497956.40
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      13.40        13.80          -0.40        1221             6              16401.30
12053    CNATEXC & A TEXTILES LTD.                      18.10        17.80          0.30         102058           141            1832393.80
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            89.80        88.60          1.20         6546             54             589136.10
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           347.20       348.30         -1.10        5104             77             1781846.10
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        15.80        16.00          -0.20        18250            19             287685.00
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          13.50        13.30          0.20         13356            26             183041.30
21023    DBH1STMF DBH FIRST MUTUAL FUND                 4.20         4.10           0.10         6500             4              27400.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         107.60       109.60         -2.00        10057            67             1084722.20
12023    DELTASPINN DELTA SPINNERS LIMITED              12.40        12.00          0.40         389968           270            4830363.70
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           74.00        71.90          2.10         31337            101            2315805.30
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          13.80        13.90          -0.10        44529            57             616783.10
22014    DHAKABANK DHAKA BANK LIMITED                   18.40        18.00          0.40         10308            20             190166.10
11038    DHAKAINS DHAKA INSURANCE LIMITED               17.70        19.00          -1.30        115              3              2037.50
22025    EBL EASTERN BANK LIMITED                       25.50        25.80          -0.30        318              3              8110.00
21018    EBL1STMF EBL FIRST MUTUAL FUND                 5.10         5.10           0.00         3091             3              15764.10
16015    ECABLES EASTERN CABLES LIMITED                 119.10       130.00         -10.90       100              2              11905.00
18002    EHL EASTERN HOUSING LIMITED                    42.10        42.40          -0.30        13150            45             554898.80
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          38.90        38.30          0.60         23925            24             927582.50
12043    ENVOYTEXENVOY TEXTILES LIMITED                 49.90        49.90          0.00         2964             13             148127.60
21043    EXIM1STMFEXIM BANK 1ST MUTUAL FUND             7.00         6.40           0.60         1                1              7.00
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          9.20         9.30           -0.10        82555            61             757896.50
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   13.70        13.70          0.00         461867           283            6336988.60
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            51.10        48.40          2.70         230534           361            11674467.60
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    10.70        11.20          -0.50        77641            80             842176.80
10005    FAREASTLIF FAREAST ISLAMI LIFE INSURANCE       65.10        79.40          -14.30       6690             18             458256.00
25017    FASFIN FAS FINANCE & INVESTMENT LTD            13.00        12.60          0.40         1500             3              19430.00
21040    FBFIFFIRST BANGLADESH FIXED INCOME FUND        8.80         8.00           0.80         4201             4              36816.40
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       12.40        12.60          -0.20        3743             20             46497.50
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 23.50        23.30          0.20         730              5              17159.00
14022    FINEFOODS FINE FOODS LIMITED                   9.60         9.80           -0.20        2000             3              19200.00
25004    FIRSTFINFIRST FINANCE LIMITED                  12.60        12.40          0.20         15799            11             199030.40
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      9.20         9.10           0.10         92407            58             844039.60
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         12.90        13.10          -0.20        59926            72             777028.50
14017    FUWANGFOOD FU-WANG FOODS LIMITED               21.70        21.70          0.00         43969            51             957360.40
20014    GBBPOWERGBB POWER LTD.                         18.70        18.80          -0.10        34870            68             653466.10
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           12.00        11.90          0.10         420372           251            5019765.40
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       28.90        29.00          -0.10        39748            62             1168115.90
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             42.50        41.20          1.30         400              2              16880.00
16021    GOLDENSON GOLDEN SON LIMITED                   29.70        30.10          -0.40        121956           201            3638373.50
26001    GP GRAMEENPHONE LIMITED                        339.60       338.10         1.50         63625            264            21581610.20
16024    GPHISPATGPH ISPAT LTD.                         46.40        46.60          -0.20        8911             27             417715.90
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       74.50        75.30          -0.80        1605             12             119638.60
21013    GRAMEEN1 GRAMEEN MUTUAL FUND ONE               23.40        23.50          -0.10        4360             5              101966.00
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          11.60        11.70          -0.10        39177            31             461476.40
21028    GREENDELMF GREEN DELTA MUTUAL FUND             4.30         4.30           0.00         5500             8              23350.00
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    12.70        12.80          -0.10        13431            18             171654.30
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      46.30        46.20          0.10         18781            58             883285.50
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      636.50       667.00         -30.50       3308             61             2087497.40
12052    HFLHAMID FABRICS LTD.                          26.00        25.00          1.00         137978           184            3565488.00
12024    HRTEX H.R.TEXTILE MILLS LIMITED                22.10        21.80          0.30         232              2              5077.20
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           99.10        99.00          0.10         3876             43             386323.00
25001    ICB INVESTMENT CORP OF BANGLADESH              130.40       131.80         -1.40        2572             18             334619.90
21015    ICB2NDNRB ICB AMCL 2ND NRB MUTUA FUND          8.90         8.20           0.70         800              3              6870.00
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         4.40         4.40           0.00         4700             4              20680.00
21019    ICBAMCL2ND ICB AMCL SECOND MUTUAL FUND         5.20         5.10           0.10         1000             1              5200.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             5.70         5.60           0.10         1000             2              5650.00
21042    ICBSONALI1ICB AMCL SONALI BANK LIMITED 1ST MUT 6.60         6.60           0.00         3500             1              23100.00
25002    IDLC IDLC FINANCE LIMITED                      59.70        62.30          -2.60        41253            60             2485118.90
16031    IFADAUTOSIFAD AUTOS LIMITED                    101.80       104.90         -3.10        42159            148            4331850.20
22010    IFIC INTL FINANCE INV & COMM BANK              19.00        18.80          0.20         29239            38             557710.40
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            4.90         4.90           0.00         76500            6              375000.00
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          7.00         6.80           0.20         22571            16             156217.00
25015    ILFSL INT'L LEASING & FINANCIAL SERV           11.00        11.20          -0.20        51301            50             568658.30
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          10.00        10.70          -0.70        1500             5              15230.00
24005    INTECH INTECH LIMITED                          12.50        12.50          0.00         25215            37             314246.00
25012    IPDC IPDC OF BANGLADESH LIMITED                15.70        16.00          -0.30        13               1              204.10
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      22.80        22.90          -0.10        353968           352            8330040.80
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      12.70        12.90          -0.20        2193             5              27913.80
11036    ISLAMIINS ISLAMI INSURANCE BANGLADESH LT       15.60        15.40          0.20         739              3              11512.80
24003    ISNLTD INFORMATION SERVICES NETWORK L          9.50         10.10          -0.60        2254             6              21215.00
22028    JAMUNABANK JAMUNA BANK LIMITED                 10.50        10.50          0.00         3676             7              38614.60
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           205.90       205.90         0.00         17090            88             3538183.00
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     156.90       162.40         -5.50        500              5              78457.50
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  28.50        28.00          0.50         149005           214            4256871.70
13017    KEYACOSMET KEYA COSMETICS LIMITED              19.40        19.60          -0.20        349135           317            6806019.20
13011    KOHINOOR KOHINOOR CHEMICAL CO (BD) LTD         330.10       350.00         -19.90       101              2              33340.20
20010    KPCL KHULNA POWER COMPANY LIMITED              78.90        78.40          0.50         203962           382            16203744.80
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           19.90        20.10          -0.20        52109            57             1042494.00
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        125.00       125.40         -0.40        417254           1043           52935089.20
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         29.30        30.10          -0.80        52640            92             1551476.00
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             25.00        23.80          1.20         68209            167            1695192.50
20013    LINDEBDLINDE BANGLADESH LIMITED                1201.20      1327.40        -126.20      198              14             240671.30
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      9.40         9.20           0.20         166644           121            1555110.70
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            19.30        18.60          0.70         72675            81             1399766.50
12048    MATINSPINNMATIN SPINNING MILLS LTD.            44.00        43.80          0.20         1000             4              44000.00
21033    MBL1STMF MBL 1ST MUTUAL FUND                   4.50         4.60           -0.10        18500            6              83550.00
15003    MEGHNACEM MEGHNA CEMENT MILLS LIMITED          130.00       123.70         6.30         4515             15             576800.00
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       78.00        78.00          0.00         12596            42             995240.80
22023    MERCANBANK MERCANTILE BANK LIMITED             10.20        10.20          0.00         67535            23             676608.80
12035    METROSPIN METRO SPINNING LIMITED               10.20        10.00          0.20         3310             7              33762.00
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      34.20        34.00          0.20         61145            31             2090349.00
15010    MICEMENT M.I. CEMENT FACTORY LTD.              76.90        77.50          -0.60        1368             15             105123.80
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          14.40        14.80          -0.40        2855             6              41549.00
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          75.60        75.30          0.30         9000             13             676955.00
20012    MJLBD MJL BANGLADESH LIMITED                   111.00       113.70         -2.70        128223           257            14439344.30
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            203.60       206.10         -2.50        4870             41             999250.50
22018    MTBMUTUAL TRUST BANK LIMITED                   16.70        16.70          0.00         145              1              2421.50
10002    NATLIFEINS NATIONAL LIFE INSURANCE CO.LTD      171.00       174.00         -3.00        49               1              8379.00
16023    NAVANACNG NAVANA CNG LIMITED                   58.40        58.20          0.20         42766            114            2478230.10
22003    NBL NATIONAL BANK LIMITED                      11.10        11.10          0.00         146528           67             1623908.00
22016    NCCBANK N C C BANK LIMITED                     9.30         9.30           0.00         95638            73             886728.60
21041    NCCBLMF1NCCBL MUTUAL FUND-1                    4.10         4.20           -0.10        55500            12             232300.00
32020    NFMLNATIONAL FEED MILL LTD.                    24.50        23.80          0.70         140735           190            3451701.00
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           22.80        23.00          -0.20        2840             3              64700.00
21039    NLI1STMFNLI FIRST MUTUAL FUND                  9.10         9.00           0.10         12000            3              109438.00
11032    NORTHRNINS NORTHERN GENERAL INSURANCE CO.      21.70        21.30          0.40         113              2              2482.10
32005    NPOLYMAR NATIONAL POLYMER IND LTD              90.80        91.40          -0.60        25380            34             2311511.00
16033    OALOLYMPIC ACCESSORIES LTD.                    63.50        57.80          5.70         767362           1725           47688152.50
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             269.00       276.50         -7.50        6570             40             1786394.70
22021    ONEBANKLTD ONE BANK LIMITED                    13.30        13.30          0.00         44516            30             591716.20
13008    ORIONINFU ORION INFUSION LIMITED               44.50        44.80          -0.30        13075            24             587305.50
13027    ORIONPHARMORION PHARMA LTD.                    40.00        39.90          0.10         27743            99             1122386.50
10011    PADMALIFEPADMA ISLAMI LIFE INSURANCE LTD.      32.50        31.60          0.90         710              4              22985.00
20002    PADMAOIL PADMA OIL COMPANY LIMITED             255.10       260.20         -5.10        4697             48             1203662.70
11027    PARAMOUNT PARAMOUNT INSURANCE CO. LTD          12.60        12.80          -0.20        1508             4              19000.80
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          20.80        21.00          -0.20        31330            53             654464.00
11002    PEOPLESINS PEOPLES INSURANCE COMPANY LTD.      16.10        16.20          -0.10        4410             6              71164.00
25016    PHOENIXFIN PHOENIX FINANCE & INVESTMENTS       19.60        19.50          0.10         1000             1              19600.00
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.70         4.70           0.00         25034            28             117660.70
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           15.50        16.00          -0.50        261413           233            4131015.70
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      5.30         5.10           0.20         11192            9              58929.20
10004    POPULARLIF POPULAR LIFE INSURANCE CO.LTD.      80.50        82.00          -1.50        880              7              71039.00
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        39.70        40.00          -0.30        792              7              31532.20
22031    PREMIERBAN THE PREMIER BANK LIMITED            8.90         8.80           0.10         45316            63             399911.20
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         66.00        66.00          0.00         8800             32             581610.00
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       8.40         8.50           -0.10        5450             6              46170.00
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          5.10         5.00           0.10         1900             2              9690.00
22013    PRIMEBANK PRIME BANK LIMITED                   18.90        17.20          1.70         31381            16             588640.90
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        13.50        13.80          -0.30        61992            85             837211.00
10009    PRIMELIFE PRIME ISLAMI LIFE INSURANCE          38.10        41.00          -2.90        12               1              457.20
12002    PRIMETEX PRIME TEXTILE SPINNING MILLS          17.10        16.70          0.40         11080            9              189476.50
12046    PTLPARAMOUNT TEXTILE LIMITED                   18.90        18.70          0.20         48901            85             927086.30
22007    PUBALIBANK PUBALI BANK LIMITED                 19.10        19.00          0.10         10704            29             203495.20
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             58.00        56.40          1.60         12760            38             733074.30
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         33.70        34.30          -0.60        2250             4              76375.00
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           79.70        81.60          -1.90        48521            145            3903390.50
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       13.30        13.50          -0.20        1167             5              15534.20
13006    RECKITTBEN RECKITT BENCKISER (BD) LIMITED      1800.00      1830.00        -30.00       10               2              18000.00
11033    REPUBLIC REPUBLIC INSURANCE COMPANY LTD        16.00        17.10          -1.10        500              1              8000.00
12038    RNSPIN R. N. SPINNING MILLS LIMITED            24.50        24.90          -0.40        51088            41             1275796.70
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  53.60        55.40          -1.80        21362            70             1156205.60
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      33.00        33.00          0.00         3100             2              102320.00
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            18.10        17.00          1.10         102912           87             1836970.80
18010    SAIFPOWERSAIF POWERTEC LIMITED                 81.20        82.10          -0.90        49922            132            4086161.10
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              21.60        20.70          0.90         20860            24             452650.00
12030    SAIHAMTEX SAIHAM TEXTILE MILLS LTD             21.90        22.00          -0.10        9700             12             211760.00
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       31.40        30.80          0.60         84136            145            2620702.10
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          15.50        15.60          -0.10        38135            59             592538.50
17007    SAMATALETH SAMATA LEATHER COMPLEX LTD          27.30        30.10          -2.80        512              2              13966.40
18004    SAMORITA SAMORITA HOSPITAL LIMITED             78.00        78.60          -0.60        200              1              15600.00
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      53.50        53.60          -0.10        8302             28             445003.40
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           55.70        55.90          -0.20        61000            143            3420407.70
21034    SEBL1STMF SOUTHEAST BANK 1ST MUTUAL FUND       9.00         9.10           -0.10        550              1              4950.00
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          11.00        10.90          0.10         53429            63             587793.20
12054    SHASHADNIMSHASHA DENIMS LTD.                   43.20        41.40          1.80         166229           446            7140823.50
16028    SHURWIDSHURWID INDUSTRIES LTD.                 23.10        22.70          0.40         29249            55             672449.10
22027    SIBL SOCIAL ISLAMI BANK LIMITED                13.60        13.60          0.00         7901             16             107478.00
16019    SINGERBD SINGER BANGLADESH LIMITED             173.30       177.30         -4.00        18474            150            3220232.70
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       22.00        21.90          0.10         4190             12             92268.00
11024    SONARBAINS SONAR BANGLA INSURANCE LTD.         16.50        16.10          0.40         2637             4              43504.50
12022    SONARGAON SONARGAON TEXTILES LIMITED           8.80         9.00           -0.20        478              2              4206.40
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              17.90        17.20          0.70         37149            56             650882.70
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         10.30        10.30          0.00         2339             4              23991.30
20017    SPCLSHAHJIBAZAR POWER CO. LTD.                 191.40       200.40         -9.00        78587            497            15411863.80
20015    SPPCLSUMMIT PURBANCHOL POWER COMPANY LTD.      56.40        56.40          0.00         6633             20             376112.40
12034    SQUARETEXT SQUARE TEXTILES LIMITED             76.70        75.50          1.20         554              13             42283.70
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      264.90       265.80         -0.90        45348            266            12030935.40
23003    STANCERAM STANDARD CERAMIC INDS LIMITED        41.00        42.00          -1.00        700              5              28685.00
22020    STANDBANKL STANDARD BANK LIMITED               9.70         9.50           0.20         55067            53             531246.40
20004    SUMITPOWER SUMMIT POWER LIMITED                39.90        40.20          -0.30        145776           203            5863811.10
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    32.00        31.30          0.70         1130             6              35910.00
11030    TAKAFULINS TAKAFUL ISLAMI INSURANCE LTD.       18.00        17.90          0.10         10224            4              184032.00
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         16.00        16.00          0.00         805              3              12878.10
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        73.70        72.90          0.80         31945            81             2345721.50
12056    TOSRIFATOSRIFA INDUSTRIES LIMITED              31.90        31.10          0.80         186717           465            5949882.50
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           5.30         5.20           0.10         56777            25             299889.70
22032    TRUSTBANK TRUST BANK LIMITED                   21.50        21.90          -0.40        48759            32             1049000.60
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      17.10        17.30          -0.20        15550            20             266660.00
22004    UCBL UNITED COMMERCIAL BANK LTD.               20.40        20.30          0.10         71329            85             1459031.60
25013    UNIONCAP UNION CAPITAL LIMITED                 14.80        15.00          -0.20        2700             5              40370.00
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           53.40        55.30          -1.90        11519            47             627065.70
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             10.60        10.60          0.00         1375498          636            14612332.40
20018    UPGDCLUNITED POWER GENERATION & DISTRIBUTION C 157.80       160.50         -2.70        93998            481            14934326.70
22024    UTTARABANK UTTARA BANK LIMITED                 19.50        19.60          -0.10        5967             18             116473.10
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       55.10        55.90          -0.80        5337             18             294014.20
13015    WATACHEMWATA CHEMICALS LTD.                    160.20       174.50         -14.30       500              3              80110.00
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         45.40        45.70          -0.30        153850           365            7017925.40
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 22.40        20.40          2.00         287809           128            6144474.50
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               17.00        16.60          0.40         16902            34             287483.60

------------------------------------------------------------------------------------------------------------------------------------------
 
CASPI (CSE All Share Price Index)    : 14663.8122       Issues Traded           : 244
Change in Index (Value)              :    -56.0220      Issues Gained           : 87
Change in Index (%)                  :    -0.3806       Issues Incurred Loss    : 123
CSE-30 Index                         : 12127.2030       Issues Remained Unchange: 34
Change in Index (%)                  :    -0.9689   
Change in Index (Value)              :    -118.6525 
CSCX (CSE Selective Categories Index): 8931.7884 
Change in Index (%)                  :    -0.3732   
Change in Index (Value)              :    -33.4616  
CSE 50 (Benchmark Index)             : 1072.4450 
Change in Index (%)                  :    -0.2977   
Change in Index (Value)              :    -3.2020   
CSI (CSE SHARIAH Index)              : 1049.8410 
Change in Index (%)                  :    -0.6719   
Change in Index (Value)              :    -7.1020   
Turnover in Value in Taka      : 537,178,884.40
Turnover in Volume             : 13481080
Contract Numbers               : 20448
Issued Capital in Taka         : 530,396,699,600.00
Closing Market Capital in Taka : 2,701,933,789,324.70
Number of Listed Securities    : 295
Number of Companies            : 252
Number of Mutual Fund          : 41
Number of Corporate Bond       : 2
--------------------------------------------------------------------------------------
 
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
FBFIF              8.80       8.00           0.80            10.0000
BDLAMPS            124.70     113.40         11.30           9.9647
PRIMEBANK          18.90      17.20          1.70            9.8837
OAL                63.50      57.80          5.70            9.8616
ZAHEENSPIN         22.40      20.40          2.00            9.8039
EXIM1STMF          7.00       6.40           0.60            9.3750
BDWELDING          21.70      19.90          1.80            9.0452
ICB2NDNRB          8.90       8.20           0.70            8.5366
SAFKOSPINN         18.10      17.00          1.10            6.4706
FARCHEM            51.10      48.40          2.70            5.5785

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
FAREASTLIF         65.10      79.40          -14.30          -18.0101
LINDEBD            1201.20    1327.40        -126.20         -9.5073
SAMATALETH         27.30      30.10          -2.80           -9.3023
ECABLES            119.10     130.00         -10.90          -8.3846
WATACHEM           160.20     174.50         -14.30          -8.1948
PRIMELIFE          38.10      41.00          -2.90           -7.0732
DHAKAINS           17.70      19.00          -1.30           -6.8421
IMAMBUTTON         10.00      10.70          -0.70           -6.5421
REPUBLIC           16.00      17.10          -1.10           -6.4327
ISNLTD             9.50       10.10          -0.60           -5.9406

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
LAFSURCEML         52935089.20        417254          1043
OAL                47688152.50        767362          1725
BXPHARMA           22758002.00        340387          375
BEXIMCO            21829423.30        645588          658
GP                 21581610.20        63625           264
BSRMLTD            19899880.90        220196          676
KPCL               16203744.80        203962          382
SPCL               15411863.80        78587           497
UPGDCL             14934326.70        93998           481
UNITEDAIR          14612332.40        1375498         636

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
UNITEDAIR          14612332.40        1375498         636
OAL                47688152.50        767362          1725
BEXIMCO            21829423.30        645588          658
FAMILYTEX          6336988.60         461867          283
GENNEXT            5019765.40         420372          251
LAFSURCEML         52935089.20        417254          1043
DELTASPINN         4830363.70         389968          270
ISLAMIBANK         8330040.80         353968          352
KEYACOSMET         6806019.20         349135          317
BXPHARMA           22758002.00        340387          375

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
OAL                47688152.50        767362          1725
LAFSURCEML         52935089.20        417254          1043
BSRMLTD            19899880.90        220196          676
BEXIMCO            21829423.30        645588          658
UNITEDAIR          14612332.40        1375498         636
SPCL               15411863.80        78587           497
UPGDCL             14934326.70        93998           481
TOSRIFA            5949882.50         186717          465
SHASHADNIM         7140823.50         166229          446
KPCL               16203744.80        203962          382

------------------------------------------------------------
 
		           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          5.20          5.20          5.00          5.10          5.20              -0.10            17            13500         68765.00
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         11.50         11.60         11.60             0.00             7             5500          63634.00
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         63.00         61.00         61.00         61.00         63.00             -2.00            1             100           6100.00
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         33.90         33.50         33.70         33.80             -0.10            31            16180         546076.00
ABB1STMF           AB BANK 1ST MUTUAL FUND                6.40          5.00          5.60          5.60          5.60          5.60          5.60              0.00             0             0             0.00
ABBANK             AB BANK LIMITED                        31.50         16.80         22.80         23.10         22.70         22.80         22.80             0.00             96            61787         1414074.40
ACI                ADVANCED CHEMICAL INDUSTRIES           679.00        340.30        581.50        595.00        578.00        580.50        581.50            -1.00            220           11254         6587412.20
ACIFORMULA         ACI FORMULATIONS LIMITED               255.50        110.00        210.90        214.80        208.00        210.00        210.90            -0.90            121           13278         2802265.30
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             75.40         53.00         62.60         62.80         61.80         61.90         62.60             -0.70            90            56899         3530854.90
AFCAGRO            AFC AGRO BIOTECH LTD.                  69.70         38.60         64.10         68.90         62.10         62.30         64.10             -1.80            44            46447         3025976.90
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              72.00         43.00         61.70         62.50         59.20         60.00         61.70             -1.70            269           64260         3880129.90
AGNISYSL           AGNI SYSTEMS LIMITED                   38.00         23.40         28.20         28.30         27.70         27.80         28.20             -0.40            64            45839         1281040.30
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           6.00          3.50          4.90          5.00          4.90          4.90          4.90              0.00             3             3500          17300.00
AIMS1STMF          AIMS FIRST GUARANTEED M. FUND          31.00         18.60         28.60         28.90         28.60         28.60         28.60             0.00             15            4350          124677.60
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             15.60         10.70         13.20         13.20         12.80         13.10         13.20             -0.10            25            16034         208236.80
ALLTEX             ALLTEX INDUSTRIES LIMITED              38.40         19.30         26.20         26.00         25.70         25.90         26.20             -0.30            49            29026         752292.90
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          365.00        240.00        256.30        257.00        255.00        255.00        256.30            -1.30            10            278           71206.00
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          217.30        171.90        202.90        198.10        195.10        197.70        202.90            -5.20            12            1071          211702.10
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             24.00         14.40         20.50         21.20         20.10         20.90         20.50             0.40             23            7293          151651.00
ANWARGALV          ANWAR GALVANIZING LIMITED              44.80         33.60         40.20         40.10         40.00         40.10         40.20             -0.10            4             2800          112180.00
APEXFOODS          APEX FOODS LIMITED                     114.00        87.00         108.00        109.00        104.20        107.00        108.00            -1.00            12            1545          164447.50
APEXFOOT           APEX FOOTWEAR LIMITED                  441.00        313.00        370.00        370.00        370.00        370.00        370.00            0.00             0             0             0.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         80.50         65.00         72.30         72.50         72.10         72.50         72.30             0.20             14            1865          135036.50
APEXTANRY          APEX TANNERY LIMITED                   139.50        86.30         122.00        119.20        118.00        119.20        122.00            -2.80            29            3852          457653.00
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          22.10         12.00         21.20         21.10         20.70         20.80         21.20             -0.40            208           188913        3942664.30
ARAMIT             ARAMIT LIMITED                         308.00        210.00        248.00        248.00        248.00        248.00        248.00            0.00             0             0             0.00
ARAMITCEM          ARAMIT CEMENT LIMITED                  39.80         20.00         35.40         36.00         34.90         34.90         35.40             -0.50            64            29020         1024971.00
ARGONDENIM         ARGON DENIMS LIMITED                   43.10         22.30         26.20         26.80         26.20         26.40         26.20             0.20             81            58338         1544067.80
ASIAINS            ASIA INSURANCE LIMITED                 23.70         12.60         15.50         15.40         15.00         15.00         15.50             -0.50            16            7325          110825.00
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          8.40          8.40          8.20          8.40          8.40              0.00             7             3500          28950.00
AZIZPIPES          AZIZ PIPES LIMITED                     23.00         15.00         20.40         20.50         20.50         20.50         20.40             0.10             1             300           6150.00
BANGAS             BANGAS LIMITED                         392.40        273.10        338.80        341.00        335.00        339.60        338.80            0.80             77            4545          1541823.30
BANKASIA           BANK ASIA LIMITED                      18.80         12.90         14.80         14.90         14.70         14.80         14.80             0.00             9             13788         203553.60
BARKAPOWER         BARAKA POWER LIMITED                   38.90         28.00         33.00         33.50         32.90         33.00         33.00             0.00             126           58763         1946817.90
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1460.00       1100.00       1392.50       1392.50       1392.50       1392.50       1392.50           0.00             0             0             0.00
BATBC              BRITISH AMERICAN TOBACCO BD CO         3180.00       2562.10       3000.00       2960.00       2960.00       2960.00       3000.00           -40.00           1             9             26640.00
BAYLEASING         BAY LEASING & INVESTMENT LTD.          32.50         17.40         20.50         20.40         20.20         20.20         20.50             -0.30            31            22436         454191.40
BBS                BANGLADESH BUILDING SYSTEMS LTD.       55.40         36.30         46.70         49.00         47.00         48.40         46.70             1.70             132           62020         2987788.40
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         26.30         27.00         25.40         26.40         26.30             0.10             19            12797         338177.40
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.50         8.80          10.10         10.20         10.00         10.00         10.10             -0.10            34            36411         365699.20
BDLAMPS            BANGLADESH LAMPS LIMITED               124.70        95.10         124.70        124.70        124.70        124.70        113.40            11.30            4             677           84421.90
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.90         28.60         37.60         37.90         36.80         37.70         37.60             0.10             107           51376         1914773.70
BDWELDING          BD WELDING ELECTRODES LIMITED          23.90         12.40         19.90         21.80         19.80         21.70         19.90             1.80             236           190453        4102517.50
BEACHHATCH         BEACH HATCHERY  LTD.                   25.80         14.00         18.10         18.30         18.00         18.10         18.10             0.00             30            19030         345980.30
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            18.00         12.90         16.00         16.10         15.70         15.90         16.00             -0.10            51            70111         1121326.90
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     75.00         48.80         66.80         64.00         64.00         64.00         66.80             -2.80            1             500           32000.00
BERGERPBL          BERGER PAINTS BANGLADESH LTD           1800.00       1350.00       1799.40       1720.00       1720.00       1720.00       1799.40           -79.40           1             100           172000.00
BEXIMCO            BEXIMCO LIMITED                        37.90         23.90         33.30         34.40         33.40         33.60         33.30             0.30             658           645588        21829423.30
BGIC               BD GENERAL INSURANCE COMPANY           21.80         11.40         18.70         19.40         18.50         18.90         18.70             0.20             21            5663          107766.10
BIFC               BD INDUSTRIAL FINANCE CO. LTD          17.40         8.70          9.10          9.00          8.70          8.80          9.10              -0.30            16            45700         407760.00
BRACBANK           BRAC BANK LIMITED                      41.00         30.60         40.50         40.40         40.20         40.30         40.50             -0.20            10            4211          169386.20
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        385.90        388.00        379.00        380.90        385.90            -5.00            90            1403          536757.40
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    176.00        89.10         142.00        145.00        137.00        137.30        139.20            -1.90            375           77787         10848157.30
BSRMLTD            BANGLADESH STEEL RE-ROLLING MILLS LTD. 93.00         46.10         92.50         93.00         88.00         88.80         92.50             -3.70            676           220196        19899880.90
BSRMSTEEL          BSRM STEELS LIMITED                    94.50         53.60         85.90         86.00         82.00         82.40         85.90             -3.50            143           57048         4757915.20
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            68.00         43.20         65.00         68.00         65.80         66.00         65.00             1.00             375           340387        22758002.00
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             12.90         7.10          8.30          8.60          8.20          8.50          8.30              0.20             34            31948         271258.00
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          25.00         16.00         18.70         18.70         18.70         18.70         18.70             0.00             0             0             0.00
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           31.80         19.50         28.40         28.80         27.70         28.30         28.40             -0.10            128           72367         2037649.50
CITYBANK           THE CITY BANK LIMITED                  22.70         15.20         17.80         18.00         17.70         17.80         17.80             0.00             52            28025         497956.40
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         19.60         10.10         13.80         13.50         13.30         13.40         13.80             -0.40            6             1221          16401.30
CNATEX             C & A TEXTILES LTD.                    27.40         16.00         17.80         18.20         17.70         18.10         17.80             0.30             141           102058        1832393.80
CONFIDCEM          CONFIDENCE CEMENT LIMITED              110.20        68.60         88.60         91.00         89.00         89.80         88.60             1.20             54            6546          589136.10
CONTININS          CONTINENTAL INSURANCE LIMITED          21.90         10.20         16.60         16.60         16.60         16.60         16.60             0.00             0             0             0.00
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         550.00        330.00        348.30        353.90        346.40        347.20        348.30            -1.10            77            5104          1781846.10
DACCADYE           THE DACCA DYEING & MFC. CO. LT         19.70         9.70          16.00         15.90         15.70         15.80         16.00             -0.20            19            18250         287685.00
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             14.50         10.00         13.30         13.90         12.60         13.50         13.30             0.20             26            13356         183041.30
DBH                DELTA BRAC HOUSING FIN. CORP.          88.00         68.70         85.00         85.00         85.00         85.00         85.00             0.00             0             0             0.00
DBH1STMF           DBH FIRST MUTUAL FUND                  4.80          3.40          4.10          4.30          4.20          4.20          4.10              0.10             4             6500          27400.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           159.00        102.30        109.60        109.80        107.20        107.60        109.60            -2.00            67            10057         1084722.20
DELTASPINN         DELTA SPINNERS LIMITED                 15.10         9.40          12.00         12.70         12.00         12.40         12.00             0.40             270           389968        4830363.70
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         77.40         58.00         71.90         74.80         72.80         74.00         71.90             2.10             101           31337         2315805.30
DESHBANDHU         DESHBANDHU POLYMER LIMITED             23.50         10.60         13.90         13.90         13.80         13.80         13.90             -0.10            57            44529         616783.10
DHAKABANK          DHAKA BANK LIMITED                     20.50         14.00         18.00         18.50         17.40         18.40         18.00             0.40             20            10308         190166.10
DHAKAINS           DHAKA INSURANCE LIMITED                26.80         16.30         19.00         19.00         17.50         17.70         19.00             -1.30            3             115           2037.50
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         93.50         93.50         93.50         93.50         93.50             0.00             0             0             0.00
EASTERNINS         EASTERN INSURANCE COMPANY LTD          33.70         20.00         25.40         25.40         25.40         25.40         25.40             0.00             0             0             0.00
EASTLAND           EASTLAND INSURANCE COMPANY LTD         34.90         18.00         23.60         23.60         23.60         23.60         23.60             0.00             0             0             0.00
EBL                EASTERN BANK LIMITED                   30.80         23.50         25.80         25.60         25.00         25.50         25.80             -0.30            3             318           8110.00
EBL1STMF           EBL FIRST MUTUAL FUND                  5.40          3.90          5.10          5.10          5.10          5.10          5.10              0.00             3             3091          15764.10
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        130.00        119.10        119.00        119.10        130.00            -10.90           2             100           11905.00
EHL                EASTERN HOUSING LIMITED                48.20         36.00         42.40         42.60         42.00         42.10         42.40             -0.30            45            13150         554898.80
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            45.00         30.00         38.30         39.10         38.50         38.90         38.30             0.60             24            23925         927582.50
ENVOYTEX           ENVOY TEXTILES LIMITED                 59.70         42.00         49.90         50.00         49.00         49.90         49.90             0.00             13            2964          148127.60
EXIM1STMF          EXIM BANK 1ST MUTUAL FUND              7.00          5.40          6.40          7.00          7.00          7.00          6.40              0.60             1             1             7.00
EXIMBANK           EXPORT IMPORT BANK OF BD LTD           11.60         8.80          9.30          9.30          9.10          9.20          9.30              -0.10            61            82555         757896.50
FAMILYTEX          FAMILYTEX (BD) LTD.                    22.50         12.40         13.70         13.80         13.60         13.70         13.70             0.00             283           461867        6336988.60
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           57.00         23.30         48.40         52.40         49.10         51.10         48.40             2.70             361           230534        11674467.60
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      20.00         9.10          11.20         11.20         10.70         10.70         11.20             -0.50            80            77641         842176.80
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          85.00         54.10         72.20         71.90         65.10         65.10         79.40             -14.30           18            6690          458256.00
FASFIN             FAS FINANCE & INVESTMENT LTD           19.80         10.50         12.60         13.00         12.80         13.00         12.60             0.40             3             1500          19430.00
FBFIF              FIRST BANGLADESH FIXED INCOME FUND     8.80          6.00          8.00          8.80          8.50          8.80          8.00              0.80             4             4201          36816.40
FEDERALINS         FEDERAL INSURANCE COMPANY LTD          17.40         10.50         12.60         12.50         12.30         12.40         12.60             -0.20            20            3743          46497.50
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  28.60         16.10         23.30         24.00         23.30         23.50         23.30             0.20             5             730           17159.00
FINEFOODS          FINE FOODS LIMITED                     12.00         7.30          9.80          9.60          9.60          9.60          9.80              -0.20            3             2000          19200.00
FIRSTFIN           FIRST FINANCE LIMITED                  20.60         9.00          12.40         12.80         12.40         12.60         12.40             0.20             11            15799         199030.40
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         11.70         8.10          9.10          9.20          9.00          9.20          9.10              0.10             58            92407         844039.60
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           17.40         10.10         13.10         13.10         12.90         12.90         13.10             -0.20            72            59926         777028.50
FUWANGFOOD         FU-WANG FOODS LIMITED                  28.00         17.30         21.50         22.50         21.50         21.70         21.70             0.00             51            43969         957360.40
GBBPOWER           GBB POWER LTD.                         24.50         16.10         18.80         18.80         18.50         18.70         18.80             -0.10            68            34870         653466.10
GENNEXT            GENERATION NEXT FASHIONS LTD.          15.80         10.80         11.90         12.10         11.80         12.00         11.90             0.10             251           420372        5019765.40
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    33.40         16.10         29.00         30.40         28.60         28.90         29.00             -0.10            62            39748         1168115.90
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         48.00         29.30         41.20         42.50         41.30         42.50         41.20             1.30             2             400           16880.00
GOLDENSON          GOLDEN SON LIMITED                     47.80         24.80         30.10         30.10         29.60         29.70         30.10             -0.40            201           121956        3638373.50
GP                 GRAMEENPHONE LIMITED                   369.70        301.00        338.10        342.00        337.30        339.60        338.10            1.50             264           63625         21581610.20
GPHISPAT           GPH ISPAT LTD.                         49.50         34.00         46.60         47.50         46.30         46.40         46.60             -0.20            27            8911          417715.90
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         111.00        60.50         75.30         75.00         74.20         74.50         75.30             -0.80            12            1605          119638.60
GRAMEEN1           GRAMEEN MUTUAL FUND ONE                25.50         18.00         23.50         23.60         23.10         23.40         23.50             -0.10            5             4360          101966.00
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            12.70         8.20          11.70         11.80         11.50         11.60         11.70             -0.10            31            39177         461476.40
GREENDELMF         GREEN DELTA MUTUAL FUND                4.60          3.60          4.30          4.30          4.10          4.30          4.30              0.00             8             5500          23350.00
GREENDELT          GREEN DELTA INSURANCE COMPANY          78.00         42.90         51.30         51.30         51.30         51.30         51.30             0.00             0             0             0.00
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      35.90         10.30         12.80         12.90         12.70         12.70         12.80             -0.10            18            13431         171654.30
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         65.00         17.60         46.20         49.00         44.10         46.30         46.20             0.10             58            18781         883285.50
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         684.00        442.00        667.00        645.00        621.00        636.50        667.00            -30.50           61            3308          2087497.40
HFL                HAMID FABRICS LTD.                     41.20         20.00         25.00         26.10         25.20         26.00         25.00             1.00             184           137978        3565488.00
HRTEX              H.R.TEXTILE MILLS LIMITED              32.30         14.80         21.80         22.10         21.60         22.10         21.80             0.30             2             232           5077.20
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            39.00         24.00         32.80         32.80         32.80         32.80         32.80             0.00             0             0             0.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           985.00        827.00        946.00        946.00        946.00        946.00        946.00            0.00             0             0             0.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           107.90        80.00         99.00         100.00        98.00         99.10         99.00             0.10             43            3876          386323.00
ICB                INVESTMENT CORP OF BANGLADESH          1458.00       93.30         131.80        131.00        130.00        130.40        131.80            -1.40            18            2572          334619.90
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            9.00          5.70          8.20          9.00          8.00          8.90          8.20              0.70             3             800           6870.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           4.50          3.60          4.40          4.40          4.40          4.40          4.40              0.00             4             4700          20680.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            5.30          3.60          5.10          5.20          5.20          5.20          5.10              0.10             1             1000          5200.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                5.80          3.80          5.60          5.70          5.60          5.70          5.60              0.10             2             1000          5650.00
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 7.10          4.60          6.60          6.60          6.60          6.60          6.60              0.00             1             3500          23100.00
IDLC               IDLC FINANCE LIMITED                   84.50         40.60         62.30         61.60         59.30         59.70         62.30             -2.60            60            41253         2485118.90
IFADAUTOS          IFAD AUTOS LIMITED                     124.00        47.00         104.90        105.40        101.00        101.80        104.90            -3.10            148           42159         4331850.20
IFIC               INTL FINANCE INV & COMM BANK           26.60         17.10         18.80         19.20         18.70         19.00         18.80             0.20             38            29239         557710.40
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              5.60          3.80          4.90          5.10          4.90          4.90          4.90              0.00             6             76500         375000.00
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             7.00          4.60          6.80          7.00          6.70          7.00          6.80              0.20             16            22571         156217.00
ILFSL              INT'L LEASING & FINANCIAL SERV         17.10         10.60         11.20         11.30         11.00         11.00         11.20             -0.20            50            51301         568658.30
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             16.50         7.40          10.70         10.40         10.00         10.00         10.70             -0.70            5             1500          15230.00
INTECH             INTECH LIMITED                         15.90         9.70          12.50         12.60         12.40         12.50         12.50             0.00             37            25215         314246.00
IPDC               IPDC OF BANGLADESH LIMITED             19.00         12.60         16.00         15.70         15.70         15.70         16.00             -0.30            1             13            204.10
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         25.10         15.30         25.10         25.10         22.20         22.80         22.90             -0.10            352           353968        8330040.80
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         19.00         10.90         12.90         12.80         12.60         12.70         12.90             -0.20            5             2193          27913.80
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         22.20         12.30         15.40         15.60         15.20         15.60         15.40             0.20             3             739           11512.80
ISNLTD             INFORMATION SERVICES NETWORK L         14.50         8.50          10.10         10.00         9.30          9.50          10.10             -0.60            6             2254          21215.00
JAMUNABANK         JAMUNA BANK LIMITED                    13.40         9.80          10.50         10.60         10.30         10.50         10.50             0.00             7             3676          38614.60
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             215.90        170.00        205.90        208.10        205.00        205.90        205.90            0.00             88            17090         3538183.00
JANATAINS          JANATA INSURANCE COMPANY LTD           17.90         10.10         13.00         13.00         13.00         13.00         13.00             0.00             0             0             0.00
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    199.00        145.00        162.40        157.00        156.50        156.90        162.40            -5.50            5             500           78457.50
KAY&QUE            KAY & QUE (BANGLADESH) LTD             15.50         10.50         12.30         12.30         12.30         12.30         12.30             0.00             0             0             0.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  37.80         18.40         28.00         29.10         27.90         28.50         28.00             0.50             214           149005        4256871.70
KEYACOSMET         KEYA COSMETICS LIMITED                 24.00         15.40         19.60         19.80         19.30         19.40         19.60             -0.20            317           349135        6806019.20
KOHINOOR           KOHINOOR CHEMICAL CO (BD) LTD          370.00        290.00        350.00        330.20        330.10        330.10        350.00            -19.90           2             101           33340.20
KPCL               KHULNA POWER COMPANY LIMITED           92.50         53.20         78.40         80.30         78.50         78.90         78.40             0.50             382           203962        16203744.80
KPPL               KHULNA PRINTING & PACKAGING LTD.       26.00         13.20         20.10         20.40         19.80         19.90         20.10             -0.20            57            52109         1042494.00
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           140.20        99.50         125.40        129.70        124.50        125.00        125.40            -0.40            1043          417254        52935089.20
LANKABAFIN         LANKABANGLA FINANCE LIMITED            46.50         23.10         30.10         30.20         29.20         29.30         30.10             -0.80            92            52640         1551476.00
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                28.90         14.70         23.80         25.40         23.90         25.00         23.80             1.20             167           68209         1695192.50
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               1327.50       810.00        1327.40       1280.10       1201.00       1201.20       1327.40           -126.20          14            198           240671.30
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            5.10          3.40          4.00          4.00          4.00          4.00          4.00              0.00             0             0             0.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         14.70         7.80          9.20          9.40          9.10          9.40          9.20              0.20             121           166644        1555110.70
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.80         14.00         18.60         19.80         18.70         19.30         18.60             0.70             81            72675         1399766.50
MARICO             MARICO BANGLADESH LIMITED              1505.00       1082.00       1470.80       1470.80       1470.80       1470.80       1470.80           0.00             0             0             0.00
MATINSPINN         MATIN SPINNING MILLS LTD.              45.30         37.00         43.80         44.00         44.00         44.00         43.80             0.20             4             1000          44000.00
MBL1STMF           MBL 1ST MUTUAL FUND                    5.00          3.20          4.60          4.60          4.50          4.50          4.60              -0.10            6             18500         83550.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            131.90        66.50         123.70        130.00        125.00        130.00        123.70            6.30             15            4515          576800.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          91.80         53.00         78.00         84.90         77.00         78.00         78.00             0.00             42            12596         995240.80
MERCANBANK         MERCANTILE BANK LIMITED                14.10         9.80          10.00         10.20         10.00         10.20         10.20             0.00             23            67535         676608.80
MERCINS            MERCANTILE INSURANCE CO.LTD.           17.60         10.30         13.70         13.70         13.70         13.70         13.70             0.00             0             0             0.00
METROSPIN          METRO SPINNING LIMITED                 14.30         8.20          10.00         10.20         10.20         10.20         10.00             0.20             7             3310          33762.00
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   40.30         27.40         34.00         34.20         33.00         34.20         34.00             0.20             31            61145         2090349.00
MICEMENT           M.I. CEMENT FACTORY LTD.               82.00         62.00         77.50         77.10         76.60         76.90         77.50             -0.60            15            1368          105123.80
MIDASFIN           MIDAS FINANCING LIMITED                16.80         9.00          12.90         12.90         12.90         12.90         12.90             0.00             0             0             0.00
MIRACLEIND         MIRACLE INDUSTRIES LIMITED             17.40         11.20         14.80         14.80         14.40         14.40         14.80             -0.40            6             2855          41549.00
MITHUNKNIT         MITHUN KNITTING AND DYEING             87.70         65.10         75.30         76.20         73.50         75.60         75.30             0.30             13            9000          676955.00
MJLBD              MJL BANGLADESH LIMITED                 138.30        103.00        113.70        114.20        110.60        111.00        113.70            -2.70            257           128223        14439344.30
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           34.50         22.00         30.00         30.00         30.00         30.00         30.00             0.00             0             0             0.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               219.00        156.00        206.10        205.70        203.10        203.60        206.10            -2.50            41            4870          999250.50
MTB                MUTUAL TRUST BANK LIMITED              20.90         13.20         16.70         16.70         16.70         16.70         16.70             0.00             1             145           2421.50
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         242.00        162.00        174.00        171.00        171.00        171.00        174.00            -3.00            1             49            8379.00
NAVANACNG          NAVANA CNG LIMITED                     68.00         44.60         58.20         59.20         57.50         58.40         58.20             0.20             114           42766         2478230.10
NBL                NATIONAL BANK LIMITED                  12.90         9.00          11.10         11.20         11.00         11.10         11.10             0.00             67            146528        1623908.00
NCCBANK            N C C BANK LIMITED                     11.50         8.70          9.30          9.40          9.10          9.30          9.30              0.00             73            95638         886728.60
NCCBLMF1           NCCBL MUTUAL FUND-1                    6.30          3.30          4.20          4.20          4.10          4.10          4.20              -0.10            12            55500         232300.00
NFML               NATIONAL FEED MILL LTD.                49.00         17.30         23.80         24.90         23.90         24.50         23.80             0.70             190           140735        3451701.00
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         32.50         16.20         23.00         22.90         22.50         22.80         23.00             -0.20            3             2840          64700.00
NITOLINS           NITOL INSURANCE COMPANY LTD            29.50         17.20         24.70         24.70         24.70         24.70         24.70             0.00             0             0             0.00
NLI1STMF           NLI FIRST MUTUAL FUND                  9.40          7.70          9.00          9.20          9.10          9.10          9.00              0.10             3             12000         109438.00
NORTHRNINS         NORTHERN GENERAL INSURANCE CO.         29.00         14.00         21.30         22.00         21.70         21.70         21.30             0.40             2             113           2482.10
NPOLYMAR           NATIONAL POLYMER IND LTD               98.00         62.00         91.40         95.80         89.00         90.80         91.40             -0.60            34            25380         2311511.00
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         63.50         59.00         63.50         57.80             5.70             1725          767362        47688152.50
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             277.00        200.00        276.50        277.00        269.00        269.00        276.50            -7.50            40            6570          1786394.70
ONEBANKLTD         ONE BANK LIMITED                       15.90         10.80         13.30         13.50         13.10         13.30         13.30             0.00             30            44516         591716.20
ORIONINFU          ORION INFUSION LIMITED                 47.80         33.90         44.80         45.30         44.50         44.50         44.80             -0.30            24            13075         587305.50
ORIONPHARM         ORION PHARMA LTD.                      48.50         30.10         39.90         41.00         40.00         40.00         39.90             0.10             99            27743         1122386.50
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       41.00         26.10         31.60         33.00         30.50         32.50         31.60             0.90             4             710           22985.00
PADMAOIL           PADMA OIL COMPANY LIMITED              275.00        188.30        260.20        261.00        255.00        255.10        260.20            -5.10            48            4697          1203662.70
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            17.60         11.00         12.80         12.60         12.60         12.60         12.80             -0.20            4             1508          19000.80
PENINSULA          PENINSULA CHITTAGONG LIMITED           28.40         16.70         21.00         21.10         20.80         20.80         21.00             -0.20            53            31330         654464.00
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         21.10         11.70         16.20         16.30         16.10         16.10         16.20             -0.10            6             4410          71164.00
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           5.40          4.00          4.90          4.90          4.90          4.90          4.90              0.00             0             0             0.00
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          35.50         17.20         23.30         23.30         23.30         23.30         23.30             0.00             0             0             0.00
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          28.90         14.80         19.50         19.60         19.60         19.60         19.50             0.10             1             1000          19600.00
PHPMF1             PHP FIRST MUTUAL FUND                  4.90          3.80          4.70          4.80          4.60          4.70          4.70              0.00             28            25034         117660.70
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         16.00         16.30         15.40         15.50         16.00             -0.50            233           261413        4131015.70
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         5.60          3.80          5.10          5.30          5.10          5.30          5.10              0.20             9             11192         58929.20
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         171.00        77.00         82.00         85.00         80.00         80.50         82.00             -1.50            7             880           71039.00
POWERGRID          POWER GRID COMPANY OF BD LTD.          48.50         28.40         40.00         40.40         39.60         39.70         40.00             -0.30            7             792           31532.20
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          8.90          8.70          8.90          8.80              0.10             63            45316         399911.20
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           86.90         51.00         66.00         66.20         65.60         66.00         66.00             0.00             32            8800          581610.00
PREMIERLEA         PREMIER LEASING & FINANCE LTD          10.70         5.90          8.50          8.60          8.40          8.40          8.50              -0.10            6             5450          46170.00
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             5.10          3.60          5.00          5.10          5.10          5.10          5.00              0.10             2             1900          9690.00
PRIMEBANK          PRIME BANK LIMITED                     19.50         14.00         17.20         18.90         17.00         18.90         17.20             1.70             16            31381         588640.90
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         22.70         12.60         13.80         13.70         13.30         13.50         13.80             -0.30            85            61992         837211.00
PRIMEINSUR         PRIME INSURANCE COMPANY LTD            20.00         12.00         14.40         14.40         14.40         14.40         14.40             0.00             0             0             0.00
PRIMELIFE          PRIME ISLAMI LIFE INSURANCE            79.90         34.30         41.00         38.10         38.10         38.10         41.00             -2.90            1             12            457.20
PRIMETEX           PRIME TEXTILE SPINNING MILLS           19.60         12.80         16.70         17.20         17.00         17.10         16.70             0.40             9             11080         189476.50
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         13.90         13.90         13.90         13.90         13.90             0.00             0             0             0.00
PTL                PARAMOUNT TEXTILE LIMITED              25.60         14.00         18.70         19.10         18.70         18.90         18.70             0.20             85            48901         927086.30
PUBALIBANK         PUBALI BANK LIMITED                    26.10         17.30         19.00         19.50         18.60         19.10         19.00             0.10             29            10704         203495.20
QSMDRYCELL         QUASEM DRYCELLS LIMITED                77.90         41.30         56.40         58.40         56.50         58.00         56.40             1.60             38            12760         733074.30
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            40.00         17.90         34.30         34.70         33.10         33.70         34.30             -0.60            4             2250          76375.00
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              83.00         46.50         81.60         83.00         79.00         79.70         81.60             -1.90            145           48521         3903390.50
RANFOUNDRY         RANGPUR FOUNDRY LTD                    106.00        82.00         95.00         95.00         95.00         95.00         95.00             0.00             0             0             0.00
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     22.60         8.00          13.50         13.60         12.30         13.30         13.50             -0.20            5             1167          15534.20
RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         1840.00       1051.10       1830.00       1800.00       1800.00       1800.00       1830.00           -30.00           2             10            18000.00
RELIANCE1          1ST SCHEME OF RELIANCE INS. MF         8.00          5.10          7.00          7.00          7.00          7.00          7.00              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         17.10         16.00         16.00         16.00         17.10             -1.10            1             500           8000.00
RNSPIN             R. N. SPINNING MILLS LIMITED           32.00         17.90         24.90         26.90         24.50         24.50         24.90             -0.40            41            51088         1275796.70
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   65.90         42.30         55.40         55.00         53.20         53.60         55.40             -1.80            70            21362         1156205.60
RUPALIBANK         RUPALI BANK LIMITED                    60.00         35.20         45.50         45.50         45.50         45.50         45.50             0.00             0             0             0.00
RUPALIINS          RUPALI INSURANCE COMPANY LTD           24.00         13.50         18.50         18.50         18.50         18.50         18.50             0.00             0             0             0.00
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         57.00         30.20         33.00         33.20         33.00         33.00         33.00             0.00             2             3100          102320.00
SAFKOSPINN         SAFKO SPINNING MILLS LTD               30.70         15.00         17.00         18.20         17.50         18.10         17.00             1.10             87            102912        1836970.80
SAIFPOWER          SAIF POWERTEC LIMITED                  95.50         60.10         82.10         83.30         81.00         81.20         82.10             -0.90            132           49922         4086161.10
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               22.80         14.60         20.70         22.60         21.50         21.60         20.70             0.90             24            20860         452650.00
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               28.90         18.50         22.00         21.90         21.70         21.90         22.00             -0.10            12            9700          211760.00
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         35.80         22.00         30.80         31.90         30.70         31.40         30.80             0.60             145           84136         2620702.10
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            21.60         12.80         15.60         15.60         15.50         15.50         15.60             -0.10            59            38135         592538.50
SAMATALETH         SAMATA LEATHER COMPLEX LTD             34.20         15.80         30.10         27.30         27.20         27.30         30.10             -2.80            2             512           13966.40
SAMORITA           SAMORITA HOSPITAL LIMITED              85.50         70.00         78.60         78.00         78.00         78.00         78.60             -0.60            1             200           15600.00
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         63.90         46.20         53.60         54.10         53.00         53.50         53.60             -0.10            28            8302          445003.40
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           86.80         45.00         55.90         57.00         55.60         55.70         55.90             -0.20            143           61000         3420407.70
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         9.10          6.80          9.10          9.00          9.00          9.00          9.10              -0.10            1             550           4950.00
SHAHJABANK         SHAHJALAL ISLAMI BANK LTD.             12.60         9.00          10.90         11.10         10.80         11.00         10.90             0.10             63            53429         587793.20
SHASHADNIM         SHASHA DENIMS LTD.                     47.30         36.00         41.40         43.90         41.50         43.20         41.40             1.80             446           166229        7140823.50
SHURWID            SHURWID INDUSTRIES LTD.                34.00         14.80         22.70         23.30         22.50         23.10         22.70             0.40             55            29249         672449.10
SIBL               SOCIAL ISLAMI BANK LIMITED             16.00         12.30         13.60         13.70         13.50         13.60         13.60             0.00             16            7901          107478.00
SINGERBD           SINGER BANGLADESH LIMITED              233.00        140.70        177.30        176.50        172.50        173.30        177.30            -4.00            150           18474         3220232.70
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          32.70         18.70         21.90         22.20         21.80         22.00         21.90             0.10             12            4190          92268.00
SONARBAINS         SONAR BANGLA INSURANCE LTD.            19.00         12.50         16.10         16.50         15.50         16.50         16.10             0.40             4             2637          43504.50
SONARGAON          SONARGAON TEXTILES LIMITED             14.80         7.50          9.00          8.80          8.80          8.80          9.00              -0.20            2             478           4206.40
SOUTHEASTB         SOUTHEAST BANK LIMITED                 20.70         15.00         17.20         18.00         17.00         17.90         17.20             0.70             56            37149         650882.70
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            15.40         8.10          10.30         10.30         10.10         10.30         10.30             0.00             4             2339          23991.30
SPCL               SHAHJIBAZAR POWER CO. LTD.             253.00        132.50        200.40        204.00        190.00        191.40        200.40            -9.00            497           78587         15411863.80
SPPCL              SUMMIT PURBANCHOL POWER COMPANY LTD.   68.70         43.00         56.40         57.20         56.30         56.40         56.40             0.00             20            6633          376112.40
SQUARETEXT         SQUARE TEXTILES LIMITED                99.00         72.20         75.50         77.00         75.10         76.70         75.50             1.20             13            554           42283.70
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         268.00        237.50        265.80        266.40        263.80        264.90        265.80            -0.90            266           45348         12030935.40
STANCERAM          STANDARD CERAMIC INDS LIMITED          54.80         30.00         42.00         41.50         40.60         41.00         42.00             -1.00            5             700           28685.00
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          9.50          9.70          9.40          9.70          9.50              0.20             53            55067         531246.40
SUMITPOWER         SUMMIT POWER LIMITED                   49.20         26.20         40.20         40.90         39.80         39.90         40.20             -0.30            203           145776        5863811.10
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      44.50         25.10         31.30         32.00         31.50         32.00         31.30             0.70             6             1130          35910.00
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          26.50         16.50         17.90         18.00         18.00         18.00         17.90             0.10             4             10224         184032.00
TALLUSPIN          TALLU SPINNING MILLS LIMITED           16.90         12.80         16.00         16.90         15.30         16.00         16.00             0.00             3             805           12878.10
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         82.30         59.70         72.90         74.00         73.00         73.70         72.90             0.80             81            31945         2345721.50
TOSRIFA            TOSRIFA INDUSTRIES LIMITED             40.00         30.60         31.10         32.40         31.20         31.90         31.10             0.80             465           186717        5949882.50
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.80          3.90          5.20          5.50          5.20          5.30          5.20              0.10             25            56777         299889.70
TRUSTBANK          TRUST BANK LIMITED                     23.20         12.20         21.90         21.80         21.40         21.50         21.90             -0.40            32            48759         1049000.60
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     24.20         16.60         17.30         17.20         17.00         17.10         17.30             -0.20            20            15550         266660.00
UCBL               UNITED COMMERCIAL BANK LTD.            33.00         18.00         20.30         20.60         20.10         20.40         20.30             0.10             85            71329         1459031.60
UNIONCAP           UNION CAPITAL LIMITED                  22.90         12.60         15.00         15.00         14.80         14.80         15.00             -0.20            5             2700          40370.00
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            69.50         42.00         55.30         58.40         52.80         53.40         55.30             -1.90            47            11519         627065.70
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               11.90         6.70          10.60         10.80         10.50         10.60         10.60             0.00             636           1375498       14612332.40
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 233.80        100.50        160.50        163.00        157.30        157.80        160.50            -2.70            481           93998         14934326.70
USMANIAGL          USMANIA GLASS SHEET FAC LTD            124.00        88.00         105.30        105.30        105.30        105.30        105.30            0.00             0             0             0.00
UTTARABANK         UTTARA BANK LIMITED                    26.80         17.00         19.60         19.70         19.40         19.50         19.60             -0.10            18            5967          116473.10
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         77.70         47.10         55.90         55.50         54.50         55.10         55.90             -0.80            18            5337          294014.20
WATACHEM           WATA CHEMICALS LTD.                    231.00        147.00        174.50        160.30        160.20        160.20        174.50            -14.30           3             500           80110.00
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           58.50         40.00         45.70         46.20         45.30         45.40         45.70             -0.30            365           153850        7017925.40
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   27.00         16.10         20.40         22.40         20.90         22.40         20.40             2.00             128           287809        6144474.50
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               17.90         11.00         16.60         17.20         16.80         17.00         16.60             0.40             34            16902         287483.60

-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                      Date: Jul 26 2015  3:15PM                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
5           CEMENT                                             1284        470811          57900227.50          7                     9             2              5               2
13          CERAMIC                                            226         111486          4733095.30           5                     3             0              3               0
10          ENERGY                                             2491        846845          82286159.70          16                    19            4              11              4
2           TEXTILE N CLOTHING                                 2995        2896248         55439730.30          36                    57            25             7               25
9           PAPERS N PRINTING                                  133         77935           2059596.50           4                     4             1              2               1
8           SERVICES N PROPERTY                                1057        1542619         23970929.70          7                     5             0              5               0
12          BANK                                               1356        1417680         22695121.40          29                    31            12             7               12
3           PHARMA N CHEMICAL                                  2218        1319978         75454999.60          22                    25            6              13              6
20          TELECOMMUNICATION                                  639         141412          32429767.50          2                     3             1              1               1
4           FOODS N ALLIED                                     320         145820          7214515.90           12                    16            5              6               5
1           GENERAL INSURANCE                                  90          38198           623223.60            29                    16            5              6               5
19          LIFE INSURANCE                                     176         43526           3224312.60           12                    12            3              6               3
7           LEATHR N FOOTWEAR                                  198         72573           2166811.90           5                     4             1              2               1
16          ICT                                                183         115641          2683796.00           6                     6             1              4               1
30          MISCELLANEOUS                                      1266        1010254         33243013.60          12                    12            3              6               3
17          LEASING N FINANCE                                  770         703622          12861014.00          22                    22            4              14              4
6           ENG N ELECTRICAL                                   4821        2141628         115707238.20         26                    31            9              13              9
11          MUTUAL FUNDS                                       225         384804          2485331.10           41                    30            11             8               11

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

Leave a Reply

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

*