Home | Business | Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Date: 02 Aug 2015
------------------------------------------------------------------------------------------------------------------------------------------
ScripId , ScripCd & ScripName                           ClosePrice   PrevClosePrice Difference   Total Volume     Total Contract Total Value          
------------------------------------------------------- ------------ -------------- ------------ ---------------- -------------- -------------------- 
21027    1JANATAMF FIRST JANATA BANK MUTUAL FUND        5.40         5.40           0.00         11490            27             61190.00
21001    1STICB 1ST ICB MUTUAL FUND                     1341.70      1139.00        202.70       12               2              16100.00
21017    1STPRIMFMF PRIME FINANCE 1ST MUTUAL FUND       12.10        11.90          0.20         610              2              7381.00
21006    6THICB 6TH ICB MUTUAL FUND                     66.00        61.00          5.00         20               1              1320.00
21007    7THICB 7TH ICB MUTUAL FUND                     105.00       90.00          15.00        20               1              2100.00
21008    8THICB 8TH ICB MUTUAL FUND                     76.00        62.00          14.00        200              2              15200.00
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               33.70        33.70          0.00         45070            51             1519424.00
21038    ABB1STMFAB BANK 1ST MUTUAL FUND                5.90         5.90           0.00         9890             4              58651.00
22002    ABBANK AB BANK LIMITED                         22.20        22.40          -0.20        51049            120            1136656.20
13003    ACI ADVANCED CHEMICAL INDUSTRIES               584.90       583.50         1.40         15931            190            9399632.50
13021    ACIFORMULA ACI FORMULATIONS LIMITED            209.70       209.90         -0.20        15473            113            3285611.70
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          61.90        61.40          0.50         74763            137            4659854.30
13029    AFCAGROAFC AGRO BIOTECH LTD.                   65.00        62.90          2.10         121774           60             7919040.00
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            64.60        62.00          2.60         228228           640            14579631.50
24006    AGNISYSL AGNI SYSTEMS LIMITED                  28.10        28.00          0.10         78720            68             2213237.20
21032    AIBL1STIMF AIBL 1ST ISLAMIC MUTUAL FUND        5.20         5.20           0.00         8220             3              42744.00
21010    AIMS1STMF AIMS FIRST GUARANTEED M. FUND        31.10        30.00          1.10         55150            77             1698040.90
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           12.40        12.50          -0.10        24377            37             304161.30
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               26.20        26.40          -0.20        64184            92             1697048.40
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         260.00       255.40         4.60         210              9              54493.40
14005    AMCL(PRAN) AGRICULTURAL MARKETING CO LTD       198.30       196.50         1.80         377              5              74323.20
12025    ANLIMAYARN ANLIMA YARN DYEING LIMITED          21.20        20.70          0.50         6575             20             139257.20
16003    ANWARGALV ANWAR GALVANIZING LIMITED            41.10        42.30          -1.20        3020             9              124071.00
14001    APEXFOODS APEX FOODS LIMITED                   127.00       125.00         2.00         2400             11             304340.00
12004    APEXSPINN APEX SPINNING & KNITTING MILLS       70.90        72.00          -1.10        2200             7              155970.00
17001    APEXTANRY APEX TANNERY LIMITED                 122.10       118.20         3.90         6827             51             833699.70
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        21.70        20.80          0.90         564699           587            12087230.30
32002    ARAMIT ARAMIT LIMITED                          246.30       226.50         19.80        1                1              246.30
15005    ARAMITCEM ARAMIT CEMENT LIMITED                35.20        36.40          -1.20        69390            112            2474793.00
12044    ARGONDENIMARGON DENIMS LIMITED                 25.90        25.90          0.00         17064            60             441317.90
11035    ASIAINS ASIA INSURANCE LIMITED                 14.70        15.20          -0.50        5577             15             82021.50
11022    ASIAPACINS ASIA PACIFIC GEN INS CO LTD         14.10        14.00          0.10         100              1              1410.00
21044    ATCSLGFASIAN TIGER SANDHANI LIFE GROWTH FUND   8.90         8.80           0.10         7000             11             62050.00
14018    BANGAS BANGAS LIMITED                          369.70       359.40         10.30        7267             109            2675472.70
22022    BANKASIA BANK ASIA LIMITED                     14.60        14.40          0.20         12279            18             177293.60
20011    BARKAPOWERBARAKA POWER LIMITED                 33.20        33.50          -0.30        28667            62             957180.70
32009    BATBC BRITISH AMERICAN TOBACCO BD CO           3000.00      3000.00        0.00         5                1              15000.00
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       19.60        19.90          -0.30        44550            57             867353.00
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            51.40        49.60          1.80         104103           249            5328778.50
24004    BDCOM BDCOM ONLINE LIMITED                     26.20        25.80          0.40         30540            33             779974.10
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       11.60        11.30          0.30         453354           337            5393500.60
16013    BDLAMPS BANGLADESH LAMPS LIMITED               152.00       154.00         -2.00        1350             11             205375.00
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               37.60        38.00          -0.40        73525            137            2777108.30
16017    BDWELDING BD WELDING ELECTRODES LIMITED        23.90        21.90          2.00         144007           192            3357161.20
14021    BEACHHATCH BEACH HATCHERY  LTD.                17.80        18.00          -0.20        39000            53             697206.30
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         16.10        16.00          0.10         16445            27             263114.60
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    67.70        68.00          -0.30        1632             4              111244.80
13020    BERGERPBL BERGER PAINTS BANGLADESH LTD         1750.10      1720.00        30.10        15               1              26251.50
32003    BEXIMCO BEXIMCO LIMITED                        34.00        33.80          0.20         496996           669            16958347.90
11010    BGIC BD GENERAL INSURANCE COMPANY              17.20        17.20          0.00         2124             6              36506.90
25011    BIFC BD INDUSTRIAL FINANCE CO. LTD             9.10         9.30           -0.20        3000             1              27300.00
22029    BRACBANK BRAC BANK LIMITED                     39.80        40.20          -0.40        4821             8              191627.60
32004    BSC BD SHIPPING CORPORATION LTD                379.80       378.40         1.40         1673             102            637488.50
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       135.40       136.70         -1.30        34308            199            4666356.70
16032    BSRMLTDBANGLADESH STEEL RE-ROLLING MILLS LTD.  105.60       97.00          8.60         278495           839            28852230.00
16022    BSRMSTEEL BSRM STEELS LIMITED                  88.20        84.60          3.60         191359           457            16853840.40
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           71.30        69.90          1.40         280115           391            20015888.70
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             8.50         8.30           0.20         21823            24             184057.60
11006    CENTRALINS CENTRAL INSURANCE COMPANY LTD       18.90        18.50          0.40         16               1              302.40
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         27.90        28.00          -0.10        34296            58             958581.90
22006    CITYBANK THE CITY BANK LIMITED                 18.40        18.10          0.30         58579            65             1071068.40
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      13.00        13.10          -0.10        1623             3              21143.70
12053    CNATEXC & A TEXTILES LTD.                      18.60        18.50          0.10         57275            51             1068450.50
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            89.70        87.10          2.60         9781             78             876181.70
11029    CONTININS CONTINENTAL INSURANCE LIMITED        14.20        15.10          -0.90        990              2              14020.00
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           363.00       348.00         15.00        22605            395            8138349.20
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        16.00        16.10          -0.10        7051             19             112690.00
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          14.00        14.10          -0.10        9428             16             131805.20
25018    DBH DELTA BRAC HOUSING FIN. CORP.              87.00        90.00          -3.00        680              3              59845.00
21023    DBH1STMF DBH FIRST MUTUAL FUND                 4.30         4.30           0.00         10450            5              44935.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         106.70       107.70         -1.00        15345            97             1639894.80
12023    DELTASPINN DELTA SPINNERS LIMITED              12.00        12.10          -0.10        272200           128            3273189.80
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           76.50        74.30          2.20         64605            118            4936391.10
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          13.80        14.00          -0.20        48896            58             677717.00
22014    DHAKABANK DHAKA BANK LIMITED                   18.50        18.60          -0.10        5391             10             101503.40
22017    DUTCHBANGL DUTCH-BANGLA BANK LIMITED           90.20        89.30          0.90         160              1              14432.00
11014    EASTERNINS EASTERN INSURANCE COMPANY LTD       23.50        25.30          -1.80        74               2              1732.80
11015    EASTLAND EASTLAND INSURANCE COMPANY LTD        21.50        22.60          -1.10        131              1              2816.50
22025    EBL EASTERN BANK LIMITED                       26.40        25.50          0.90         2705             5              71392.00
21018    EBL1STMF EBL FIRST MUTUAL FUND                 5.50         5.40           0.10         47636            11             260579.90
16015    ECABLES EASTERN CABLES LIMITED                 120.00       120.00         0.00         510              4              61200.00
18002    EHL EASTERN HOUSING LIMITED                    43.80        42.20          1.60         38239            94             1656530.00
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          42.00        40.90          1.10         93878            148            3944668.50
12043    ENVOYTEXENVOY TEXTILES LIMITED                 50.20        49.30          0.90         10917            29             547125.50
21043    EXIM1STMFEXIM BANK 1ST MUTUAL FUND             7.00         6.50           0.50         100              1              700.00
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          9.00         9.00           0.00         203418           110            1833413.70
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   13.70        13.90          -0.20        431634           331            5967404.00
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            54.00        53.20          0.80         189375           226            10316609.50
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    11.00        11.00          0.00         45485            49             498356.00
10005    FAREASTLIF FAREAST ISLAMI LIFE INSURANCE       63.60        64.00          -0.40        2303             10             146551.30
25017    FASFIN FAS FINANCE & INVESTMENT LTD            13.00        13.40          -0.40        2902             7              37636.00
21040    FBFIFFIRST BANGLADESH FIXED INCOME FUND        10.00        9.90           0.10         1362             2              13620.00
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       11.90        12.10          -0.20        38710            46             465567.00
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 24.30        24.00          0.30         37016            92             901389.20
14022    FINEFOODS FINE FOODS LIMITED                   9.80         9.70           0.10         500              2              4880.00
25004    FIRSTFINFIRST FINANCE LIMITED                  12.20        12.50          -0.30        6117             5              75217.40
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      8.90         9.00           -0.10        60234            54             541335.90
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         13.10        13.20          -0.10        59835            53             789959.00
14017    FUWANGFOOD FU-WANG FOODS LIMITED               22.30        22.30          0.00         70006            88             1562195.20
20014    GBBPOWERGBB POWER LTD.                         18.80        19.00          -0.20        82732            125            1566231.90
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           11.70        11.90          -0.20        359992           230            4223786.90
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       29.60        29.80          -0.20        29242            54             873419.90
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             41.50        42.00          -0.50        3456             5              145974.00
16021    GOLDENSON GOLDEN SON LIMITED                   28.90        29.70          -0.80        185649           299            5382350.90
26001    GP GRAMEENPHONE LIMITED                        326.20       330.60         -4.40        40185            279            13117093.20
16024    GPHISPATGPH ISPAT LTD.                         49.90        51.10          -1.20        171706           94             8651483.40
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       72.60        75.50          -2.90        6001             49             436570.80
21013    GRAMEEN1 GRAMEEN MUTUAL FUND ONE               25.20        24.30          0.90         3300             12             83010.00
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          12.00        11.80          0.20         34600            46             417020.00
21028    GREENDELMF GREEN DELTA MUTUAL FUND             4.40         4.30           0.10         11649            17             51090.70
11003    GREENDELT GREEN DELTA INSURANCE COMPANY        50.60        50.30          0.30         550              3              27840.00
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    13.20        13.60          -0.40        49797            49             670535.30
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      53.50        52.10          1.40         41795            96             2244225.80
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      632.20       631.10         1.10         894              17             568780.00
12052    HFLHAMID FABRICS LTD.                          26.10        26.40          -0.30        123587           123            3256831.70
12024    HRTEX H.R.TEXTILE MILLS LIMITED                21.80        22.00          -0.20        37               1              806.60
12049    HWAWELLTEXHWA WELL TEXTILES (BD) LTD.          32.80        33.20          -0.40        1000             2              32800.00
40001    IBBLPBOND IBBL MUDARABA PERPETUAL BOND         955.00       965.00         -10.00       10               2              9550.00
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           103.90       104.80         -0.90        2401             6              249324.40
25001    ICB INVESTMENT CORP OF BANGLADESH              128.30       127.90         0.40         5871             23             758391.90
21015    ICB2NDNRB ICB AMCL 2ND NRB MUTUA FUND          8.20         9.10           -0.90        8300             2              68390.00
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         4.50         4.50           0.00         22400            13             101300.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             5.80         5.80           0.00         1000             2              5750.00
21042    ICBSONALI1ICB AMCL SONALI BANK LIMITED 1ST MUT 7.10         6.90           0.20         2000             2              14200.00
25002    IDLC IDLC FINANCE LIMITED                      63.00        64.10          -1.10        146089           163            9342035.40
16031    IFADAUTOSIFAD AUTOS LIMITED                    106.50       106.60         -0.10        60123            200            6436681.50
22010    IFIC INTL FINANCE INV & COMM BANK              18.40        18.60          -0.20        28703            46             530009.40
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            5.40         5.10           0.30         28526            13             153326.40
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          6.90         6.90           0.00         2750             6              18975.00
25015    ILFSL INT'L LEASING & FINANCIAL SERV           11.10        11.50          -0.40        166238           152            1865386.50
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          10.20        10.10          0.10         2230             7              22524.00
24005    INTECH INTECH LIMITED                          12.50        13.00          -0.50        58743            69             737722.50
25012    IPDC IPDC OF BANGLADESH LIMITED                17.00        17.00          0.00         12462            18             211443.80
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      24.20        22.00          2.20         303975           283            7203483.40
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      13.20        13.60          -0.40        31023            35             412301.30
11036    ISLAMIINS ISLAMI INSURANCE BANGLADESH LT       16.00        15.40          0.60         5000             2              80000.00
24003    ISNLTD INFORMATION SERVICES NETWORK L          11.40        12.60          -1.20        200              1              2280.00
22028    JAMUNABANK JAMUNA BANK LIMITED                 10.70        10.60          0.10         19356            18             203178.80
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           206.60       204.30         2.30         6959             48             1430574.40
11005    JANATAINS JANATA INSURANCE COMPANY LTD         12.70        13.50          -0.80        1550             5              19675.00
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     160.20       161.50         -1.30        2291             20             370652.00
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  28.20        28.30          -0.10        101116           119            2872869.00
13017    KEYACOSMET KEYA COSMETICS LIMITED              19.50        19.70          -0.20        269922           239            5290049.00
13011    KOHINOOR KOHINOOR CHEMICAL CO (BD) LTD         364.00       351.00         13.00        10               1              3640.00
20010    KPCL KHULNA POWER COMPANY LIMITED              76.50        77.50          -1.00        270283           419            20770221.60
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           20.00        19.90          0.10         31000            47             620110.00
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        125.60       126.50         -0.90        248503           628            31514593.80
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         29.70        29.70          0.00         63093            102            1885720.10
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             24.40        24.50          -0.10        57520            100            1403343.80
21037    LRGLOBMF1LR GLOBAL BANGLADESH MF ONE           4.30         4.40           -0.10        12400            5              53520.00
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      9.10         9.30           -0.20        414551           178            3793089.40
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            18.90        18.90          0.00         8339             15             157892.50
12048    MATINSPINNMATIN SPINNING MILLS LTD.            43.20        43.30          -0.10        1800             8              77821.50
21033    MBL1STMF MBL 1ST MUTUAL FUND                   5.00         4.80           0.20         6000             6              29950.00
15003    MEGHNACEM MEGHNA CEMENT MILLS LIMITED          110.40       111.20         -0.80        980              7              108238.00
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       61.80        76.40          -14.60       6826             40             421452.50
22023    MERCANBANK MERCANTILE BANK LIMITED             9.90         10.00          -0.10        71110            51             705721.00
11034    MERCINS MERCANTILE INSURANCE CO.LTD.           13.00        13.30          -0.30        652              4              8371.20
12035    METROSPIN METRO SPINNING LIMITED               10.20        10.30          -0.10        5291             5              53939.10
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      35.90        36.00          -0.10        13690            22             490602.00
15010    MICEMENT M.I. CEMENT FACTORY LTD.              77.20        76.20          1.00         3496             23             269173.10
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          15.60        15.80          -0.20        35528            39             556840.30
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          78.80        78.20          0.60         10950            42             869214.70
20012    MJLBD MJL BANGLADESH LIMITED                   111.20       113.00         -1.80        38921            160            4322211.50
23001    MONNOCERA MONNO CERAMIC INDUSTRIES LTD         30.40        32.00          -1.60        2450             5              74390.00
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            203.40       201.10         2.30         4453             35             903967.30
16023    NAVANACNG NAVANA CNG LIMITED                   61.50        57.50          4.00         141917           274            8538815.50
22003    NBL NATIONAL BANK LIMITED                      10.90        11.00          -0.10        75395            62             826685.00
22016    NCCBANK N C C BANK LIMITED                     9.20         9.30           -0.10        70064            57             649457.60
21041    NCCBLMF1NCCBL MUTUAL FUND-1                    4.30         4.40           -0.10        111900           22             497310.00
32020    NFMLNATIONAL FEED MILL LTD.                    25.00        24.30          0.70         230053           347            5721526.00
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           24.90        25.90          -1.00        1840             8              45566.00
11021    NITOLINS NITOL INSURANCE COMPANY LTD           23.10        24.00          -0.90        1000             2              23050.00
21039    NLI1STMFNLI FIRST MUTUAL FUND                  9.00         9.60           -0.60        250              1              2250.00
11032    NORTHRNINS NORTHERN GENERAL INSURANCE CO.      20.40        21.20          -0.80        720              5              14688.00
32005    NPOLYMAR NATIONAL POLYMER IND LTD              107.00       98.10          8.90         24871            65             2605861.10
16033    OALOLYMPIC ACCESSORIES LTD.                    64.00        65.90          -1.90        484961           981            31642670.70
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             274.30       277.10         -2.80        4676             31             1282555.00
22021    ONEBANKLTD ONE BANK LIMITED                    13.00        13.00          0.00         37714            31             491631.90
13008    ORIONINFU ORION INFUSION LIMITED               45.10        44.70          0.40         36258            52             1636404.00
13027    ORIONPHARMORION PHARMA LTD.                    39.00        39.20          -0.20        73106            182            2860151.90
10011    PADMALIFEPADMA ISLAMI LIFE INSURANCE LTD.      29.90        30.00          -0.10        1080             3              32296.00
20002    PADMAOIL PADMA OIL COMPANY LIMITED             251.30       251.60         -0.30        6285             48             1584925.30
11027    PARAMOUNT PARAMOUNT INSURANCE CO. LTD          12.60        12.70          -0.10        2940             12             37172.30
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          20.90        20.90          0.00         48300            93             1013855.00
11002    PEOPLESINS PEOPLES INSURANCE COMPANY LTD.      15.50        15.70          -0.20        2065             7              31998.50
25016    PHOENIXFIN PHOENIX FINANCE & INVESTMENTS       18.50        19.40          -0.90        25860            31             482537.00
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.90         5.00           -0.10        49555            41             246650.90
11017    PIONEERINS PIONEER INSURANCE COMPANY LTD       31.60        30.60          1.00         150              1              4740.00
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           15.50        17.00          -1.50        982853           734            15492765.70
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      5.50         5.70           -0.20        247871           33             1452893.30
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        42.00        39.70          2.30         13956            37             567834.80
22031    PREMIERBAN THE PREMIER BANK LIMITED            8.70         8.70           0.00         133938           72             1165607.60
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         64.20        63.70          0.50         100              1              6420.00
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       8.90         9.00           -0.10        9918             21             87325.00
22013    PRIMEBANK PRIME BANK LIMITED                   19.20        18.40          0.80         29821            17             571777.70
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        12.80        13.10          -0.30        175277           147            2260514.20
11016    PRIMEINSUR PRIME INSURANCE COMPANY LTD         14.40        14.70          -0.30        907              4              13030.50
10009    PRIMELIFE PRIME ISLAMI LIFE INSURANCE          39.30        39.30          0.00         1276             7              50486.70
12002    PRIMETEX PRIME TEXTILE SPINNING MILLS          18.80        18.00          0.80         22400            20             414890.00
11037    PROVATIINS PROVATI INSURANCE CO. LTD           13.40        13.40          0.00         1509             8              20185.50
12046    PTLPARAMOUNT TEXTILE LIMITED                   18.90        19.00          -0.10        45306            57             863335.80
22007    PUBALIBANK PUBALI BANK LIMITED                 19.20        18.70          0.50         22170            24             423513.40
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             64.50        62.70          1.80         43201            85             2775921.20
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         35.20        34.60          0.60         2250             7              79205.00
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           76.70        77.70          -1.00        47920            115            3700292.90
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       13.00        13.20          -0.20        21807            32             284923.80
13006    RECKITTBEN RECKITT BENCKISER (BD) LIMITED      1963.00      1924.20        38.80        33               4              64988.90
21036    RELIANCE1 1ST SCHEME OF RELIANCE INS. MF       7.70         7.80           -0.10        11950            1              92015.00
11033    REPUBLIC REPUBLIC INSURANCE COMPANY LTD        14.80        15.00          -0.20        1391             5              20816.90
12038    RNSPIN R. N. SPINNING MILLS LIMITED            23.00        23.00          0.00         109855           84             2538110.00
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  61.00        58.50          2.50         173111           353            10509443.30
22005    RUPALIBANK RUPALI BANK LIMITED                 46.10        50.90          -4.80        1000             5              46050.00
11001    RUPALIINS RUPALI INSURANCE COMPANY LTD         17.30        17.10          0.20         300              2              5190.00
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      31.60        33.20          -1.60        18100            12             573034.00
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            17.20        17.50          -0.30        5481             14             94882.00
18010    SAIFPOWERSAIF POWERTEC LIMITED                 85.90        82.10          3.80         135249           332            11494449.80
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              20.10        20.20          -0.10        11108            23             223750.00
12030    SAIHAMTEX SAIHAM TEXTILE MILLS LTD             21.50        21.70          -0.20        900              4              19381.00
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       30.70        30.40          0.30         52771            66             1632164.90
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          15.00        15.60          -0.60        240086           274            3646068.10
18004    SAMORITA SAMORITA HOSPITAL LIMITED             76.00        77.00          -1.00        100              1              7600.00
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      52.60        53.00          -0.40        4015             17             211945.00
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           55.80        55.60          0.20         40199            123            2255595.30
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          10.90        10.90          0.00         40339            34             441590.90
12054    SHASHADNIMSHASHA DENIMS LTD.                   48.50        44.50          4.00         319507           600            15068296.80
16028    SHURWIDSHURWID INDUSTRIES LTD.                 22.70        22.90          -0.20        39878            82             911308.40
22027    SIBL SOCIAL ISLAMI BANK LIMITED                13.30        13.40          -0.10        14991            22             199222.90
16019    SINGERBD SINGER BANGLADESH LIMITED             166.50       168.10         -1.60        11278            84             1880278.40
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       22.30        22.80          -0.50        20020            31             446898.80
12022    SONARGAON SONARGAON TEXTILES LIMITED           8.60         8.40           0.20         3853             7              33140.50
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              17.40        17.20          0.20         37926            41             655752.20
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         10.30        10.50          -0.20        12421            12             128922.90
20017    SPCLSHAHJIBAZAR POWER CO. LTD.                 186.70       190.40         -3.70        29121            224            5486994.70
20015    SPPCLSUMMIT PURBANCHOL POWER COMPANY LTD.      56.50        56.20          0.30         14156            31             798518.40
12034    SQUARETEXT SQUARE TEXTILES LIMITED             80.50        82.00          -1.50        855              7              68760.50
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      269.10       272.60         -3.50        43770            300            11817957.60
23003    STANCERAM STANDARD CERAMIC INDS LIMITED        42.20        45.50          -3.30        2572             13             114826.60
11031    STANDARINS STANDARD INSURANCE LIMITED          15.60        16.10          -0.50        792              3              12327.60
22020    STANDBANKL STANDARD BANK LIMITED               9.40         9.40           0.00         48368            38             453177.70
20004    SUMITPOWER SUMMIT POWER LIMITED                39.40        39.50          -0.10        85190            136            3358960.60
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    31.50        31.40          0.10         6926             13             217050.80
11030    TAKAFULINS TAKAFUL ISLAMI INSURANCE LTD.       18.00        17.90          0.10         1537             5              27684.50
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         17.90        17.10          0.80         28950            49             514033.80
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        73.80        72.40          1.40         28361            63             2093311.50
12056    TOSRIFATOSRIFA INDUSTRIES LIMITED              31.90        32.70          -0.80        235721           426            7589930.70
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           5.50         5.50           0.00         86754            19             476657.90
22032    TRUSTBANK TRUST BANK LIMITED                   20.50        20.80          -0.30        24468            28             503719.00
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      17.00        17.20          -0.20        18500            25             315510.00
22004    UCBL UNITED COMMERCIAL BANK LTD.               20.20        20.30          -0.10        82669            99             1672999.10
25013    UNIONCAP UNION CAPITAL LIMITED                 15.30        15.70          -0.40        9400             18             143921.00
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           51.90        52.30          -0.40        4050             23             210632.50
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             10.80        10.90          -0.10        1298245          468            14112140.40
20018    UPGDCLUNITED POWER GENERATION & DISTRIBUTION C 160.80       165.00         -4.20        150701           923            24446651.30
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          104.60       106.00         -1.40        1182             9              123376.10
22024    UTTARABANK UTTARA BANK LIMITED                 19.60        19.30          0.30         25285            34             498802.20
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       57.40        57.50          -0.10        1628             23             93401.50
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         45.60        45.50          0.10         162361           399            7437147.40
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 27.40        26.80          0.60         43845            81             1187221.20
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               17.50        17.50          0.00         24865            21             433444.10

------------------------------------------------------------------------------------------------------------------------------------------
 
CASPI (CSE All Share Price Index)    : 14745.4715       Issues Traded           : 261
Change in Index (Value)              :    30.2344       Issues Gained           : 100
Change in Index (%)                  :    0.2055        Issues Incurred Loss    : 133
CSE-30 Index                         : 12294.5028       Issues Remained Unchange: 28
Change in Index (%)                  :    0.5900    
Change in Index (Value)              :    72.1073   
CSCX (CSE Selective Categories Index): 8977.9981 
Change in Index (%)                  :    0.2054    
Change in Index (Value)              :    18.4028   
CSE 50 (Benchmark Index)             : 1079.6150 
Change in Index (%)                  :    0.2254    
Change in Index (Value)              :    2.4281    
CSI (CSE SHARIAH Index)              : 1050.6655 
Change in Index (%)                  :    -0.0921   
Change in Index (Value)              :    -0.9689   
Turnover in Value in Taka      : 607,602,340.90
Turnover in Volume             : 16467433
Contract Numbers               : 23421
Issued Capital in Taka         : 530,447,375,200.00
Closing Market Capital in Taka : 2,703,812,162,582.90
Number of Listed Securities    : 295
Number of Companies            : 252
Number of Mutual Fund          : 41
Number of Corporate Bond       : 2
--------------------------------------------------------------------------------------
 
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
20013 LINDEBD LINDE BANGLADESH LIMITED                                   1201.83       1226.00      1200.00      71                5          85330.00

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
8THICB             76.00      62.00          14.00           22.5806
1STICB             1341.70    1139.00        202.70          17.7963
7THICB             105.00     90.00          15.00           16.6667
ISLAMIBANK         24.20      22.00          2.20            10.0000
BDWELDING          23.90      21.90          2.00            9.1324
NPOLYMAR           107.00     98.10          8.90            9.0724
SHASHADNIM         48.50      44.50          4.00            8.9888
BSRMLTD            105.60     97.00          8.60            8.8660
ARAMIT             246.30     226.50         19.80           8.7417
6THICB             66.00      61.00          5.00            8.1967

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
MEGHNALIFE         61.80      76.40          -14.60          -19.1099
ICB2NDNRB          8.20       9.10           -0.90           -9.8901
ISNLTD             11.40      12.60          -1.20           -9.5238
RUPALIBANK         46.10      50.90          -4.80           -9.4303
PLFSL              15.50      17.00          -1.50           -8.8235
STANCERAM          42.20      45.50          -3.30           -7.2527
EASTERNINS         23.50      25.30          -1.80           -7.1146
NLI1STMF           9.00       9.60           -0.60           -6.2500
CONTININS          14.20      15.10          -0.90           -5.9603
JANATAINS          12.70      13.50          -0.80           -5.9259

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
OAL                31642670.70        484961          981
LAFSURCEML         31514593.80        248503          628
BSRMLTD            28852230.00        278495          839
UPGDCL             24446651.30        150701          923
KPCL               20770221.60        270283          419
BXPHARMA           20015888.70        280115          391
BEXIMCO            16958347.90        496996          669
BSRMSTEEL          16853840.40        191359          457
PLFSL              15492765.70        982853          734
SHASHADNIM         15068296.80        319507          600

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
UNITEDAIR          14112140.40        1298245         468
PLFSL              15492765.70        982853          734
APOLOISPAT         12087230.30        564699          587
BEXIMCO            16958347.90        496996          669
OAL                31642670.70        484961          981
BDFINANCE          5393500.60         453354          337
FAMILYTEX          5967404.00         431634          331
MAKSONSPIN         3793089.40         414551          178
GENNEXT            4223786.90         359992          230
SHASHADNIM         15068296.80        319507          600

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
OAL                31642670.70        484961          981
UPGDCL             24446651.30        150701          923
BSRMLTD            28852230.00        278495          839
PLFSL              15492765.70        982853          734
BEXIMCO            16958347.90        496996          669
AFTABAUTO          14579631.50        228228          640
LAFSURCEML         31514593.80        248503          628
SHASHADNIM         15068296.80        319507          600
APOLOISPAT         12087230.30        564699          587
UNITEDAIR          14112140.40        1298245         468

------------------------------------------------------------
 
		           SECURITIES STATEMENT
-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripCd            ScripName                              YearHigh      YearLow       OpenPrice     ScripHigh     ScripLow      ClosePrice    PrevClosePrice    Difference       Trades        Volume        Value         
------------------ -------------------------------------- ------------- ------------- ------------- ------------- ------------- ------------- ----------------- ---------------- ------------- ------------- ------------- 
1JANATAMF          FIRST JANATA BANK MUTUAL FUND          5.50          4.00          5.40          5.40          5.20          5.40          5.40              0.00             27            11490         61190.00
1STICB             1ST ICB MUTUAL FUND                    1350.00       1000.00       1139.00       1350.00       1300.00       1341.70       1139.00           202.70           2             12            16100.00
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          17.80         10.00         11.90         12.10         12.10         12.10         11.90             0.20             2             610           7381.00
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                    66.00         54.00         61.00         66.00         66.00         66.00         61.00             5.00             1             20            1320.00
7THICB             7TH ICB MUTUAL FUND                    105.00        76.50         90.00         105.00        105.00        105.00        90.00             15.00            1             20            2100.00
8THICB             8TH ICB MUTUAL FUND                    76.00         58.10         62.00         76.00         76.00         76.00         62.00             14.00            2             200           15200.00
AAMRATECH          AAMRA TECHNOLOGIES LTD.                42.80         26.20         33.70         34.00         33.50         33.70         33.70             0.00             51            45070         1519424.00
ABB1STMF           AB BANK 1ST MUTUAL FUND                6.40          5.00          5.90          6.00          5.90          5.90          5.90              0.00             4             9890          58651.00
ABBANK             AB BANK LIMITED                        31.50         16.80         22.40         22.60         22.10         22.20         22.40             -0.20            120           51049         1136656.20
ACI                ADVANCED CHEMICAL INDUSTRIES           679.00        340.30        583.50        596.00        584.00        584.90        583.50            1.40             190           15931         9399632.50
ACIFORMULA         ACI FORMULATIONS LIMITED               255.50        110.00        209.90        215.00        209.00        209.70        209.90            -0.20            113           15473         3285611.70
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             75.40         53.00         61.40         62.90         61.80         61.90         61.40             0.50             137           74763         4659854.30
AFCAGRO            AFC AGRO BIOTECH LTD.                  69.70         38.60         64.00         65.90         63.00         65.00         62.90             2.10             60            121774        7919040.00
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              72.00         43.00         62.00         65.50         62.10         64.60         62.00             2.60             640           228228        14579631.50
AGNISYSL           AGNI SYSTEMS LIMITED                   38.00         23.40         28.00         28.30         27.80         28.10         28.00             0.10             68            78720         2213237.20
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           6.00          3.50          5.20          5.20          5.20          5.20          5.20              0.00             3             8220          42744.00
AIMS1STMF          AIMS FIRST GUARANTEED M. FUND          31.30         18.60         30.00         31.30         30.00         31.10         30.00             1.10             77            55150         1698040.90
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             15.60         10.70         12.50         12.60         12.40         12.40         12.50             -0.10            37            24377         304161.30
ALLTEX             ALLTEX INDUSTRIES LIMITED              38.40         19.30         26.40         27.00         26.10         26.20         26.40             -0.20            92            64184         1697048.40
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          365.00        240.00        255.40        262.90        256.80        260.00        255.40            4.60             9             210           54493.40
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          217.30        171.90        196.50        200.00        196.10        198.30        196.50            1.80             5             377           74323.20
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             24.00         14.40         20.70         21.30         20.80         21.20         20.70             0.50             20            6575          139257.20
ANWARGALV          ANWAR GALVANIZING LIMITED              45.60         33.60         42.30         43.20         41.00         41.10         42.30             -1.20            9             3020          124071.00
APEXFOODS          APEX FOODS LIMITED                     128.90        87.00         125.00        128.90        123.90        127.00        125.00            2.00             11            2400          304340.00
APEXFOOT           APEX FOOTWEAR LIMITED                  441.00        313.00        337.30        337.30        337.30        337.30        337.30            0.00             0             0             0.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         80.50         65.00         72.00         72.00         70.00         70.90         72.00             -1.10            7             2200          155970.00
APEXTANRY          APEX TANNERY LIMITED                   139.50        86.30         118.20        125.00        121.00        122.10        118.20            3.90             51            6827          833699.70
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          22.10         12.00         20.80         21.90         20.90         21.70         20.80             0.90             587           564699        12087230.30
ARAMIT             ARAMIT LIMITED                         308.00        210.00        226.50        246.30        246.30        246.30        226.50            19.80            1             1             246.30
ARAMITCEM          ARAMIT CEMENT LIMITED                  39.80         20.00         36.40         36.50         34.60         35.20         36.40             -1.20            112           69390         2474793.00
ARGONDENIM         ARGON DENIMS LIMITED                   43.10         22.30         25.90         26.00         25.70         25.90         25.90             0.00             60            17064         441317.90
ASIAINS            ASIA INSURANCE LIMITED                 23.70         12.60         15.20         15.20         14.50         14.70         15.20             -0.50            15            5577          82021.50
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            20.00         12.60         14.00         14.10         14.10         14.10         14.00             0.10             1             100           1410.00
ATCSLGF            ASIAN TIGER SANDHANI LIFE GROWTH FUND  9.40          5.00          8.80          9.00          8.70          8.90          8.80              0.10             11            7000          62050.00
AZIZPIPES          AZIZ PIPES LIMITED                     23.00         15.00         21.00         21.00         21.00         21.00         21.00             0.00             0             0             0.00
BANGAS             BANGAS LIMITED                         392.40        273.10        359.40        370.00        363.00        369.70        359.40            10.30            109           7267          2675472.70
BANKASIA           BANK ASIA LIMITED                      18.80         12.90         14.40         14.60         14.00         14.60         14.40             0.20             18            12279         177293.60
BARKAPOWER         BARAKA POWER LIMITED                   38.90         28.00         33.50         33.70         33.10         33.20         33.50             -0.30            62            28667         957180.70
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1460.00       1100.00       1300.10       1300.10       1300.10       1300.10       1300.10           0.00             0             0             0.00
BATBC              BRITISH AMERICAN TOBACCO BD CO         3180.00       2562.10       3000.00       3000.00       3000.00       3000.00       3000.00           0.00             1             5             15000.00
BAYLEASING         BAY LEASING & INVESTMENT LTD.          32.50         17.40         19.90         20.00         19.30         19.60         19.90             -0.30            57            44550         867353.00
BBS                BANGLADESH BUILDING SYSTEMS LTD.       55.40         36.30         49.60         51.80         50.00         51.40         49.60             1.80             249           104103        5328778.50
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         25.80         26.40         25.20         26.20         25.80             0.40             33            30540         779974.10
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.50         8.80          12.00         12.40         11.20         11.60         11.30             0.30             337           453354        5393500.60
BDLAMPS            BANGLADESH LAMPS LIMITED               164.30        95.10         154.00        155.00        151.70        152.00        154.00            -2.00            11            1350          205375.00
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.90         28.60         38.00         39.00         37.40         37.60         38.00             -0.40            137           73525         2777108.30
BDWELDING          BD WELDING ELECTRODES LIMITED          24.30         12.40         21.90         24.00         22.20         23.90         21.90             2.00             192           144007        3357161.20
BEACHHATCH         BEACH HATCHERY  LTD.                   25.80         14.00         18.00         18.00         17.70         17.80         18.00             -0.20            53            39000         697206.30
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            18.00         12.90         16.00         16.40         15.50         16.10         16.00             0.10             27            16445         263114.60
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     75.00         48.80         68.00         68.50         67.50         67.70         68.00             -0.30            4             1632          111244.80
BERGERPBL          BERGER PAINTS BANGLADESH LTD           1800.00       1350.00       1720.00       1750.10       1750.10       1750.10       1720.00           30.10            1             15            26251.50
BEXIMCO            BEXIMCO LIMITED                        37.90         23.90         34.00         34.50         33.80         34.00         33.80             0.20             669           496996        16958347.90
BGIC               BD GENERAL INSURANCE COMPANY           21.80         11.40         17.20         17.20         16.50         17.20         17.20             0.00             6             2124          36506.90
BIFC               BD INDUSTRIAL FINANCE CO. LTD          17.40         8.70          9.30          9.10          9.10          9.10          9.30              -0.20            1             3000          27300.00
BRACBANK           BRAC BANK LIMITED                      41.00         30.60         40.20         40.00         39.50         39.80         40.20             -0.40            8             4821          191627.60
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        378.40        384.50        378.00        379.80        378.40            1.40             102           1673          637488.50
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    176.00        89.10         136.70        137.70        134.10        135.40        136.70            -1.30            199           34308         4666356.70
BSRMLTD            BANGLADESH STEEL RE-ROLLING MILLS LTD. 106.70        46.10         97.00         106.70        97.60         105.60        97.00             8.60             839           278495        28852230.00
BSRMSTEEL          BSRM STEELS LIMITED                    94.50         53.60         84.60         90.00         85.00         88.20         84.60             3.60             457           191359        16853840.40
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            72.00         43.20         69.90         72.00         70.70         71.30         69.90             1.40             391           280115        20015888.70
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             12.90         7.10          8.30          8.50          8.30          8.50          8.30              0.20             24            21823         184057.60
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          25.00         16.00         18.50         18.90         18.90         18.90         18.50             0.40             1             16            302.40
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           31.80         19.50         28.00         28.20         27.80         27.90         28.00             -0.10            58            34296         958581.90
CITYBANK           THE CITY BANK LIMITED                  22.70         15.20         18.10         18.50         17.90         18.40         18.10             0.30             65            58579         1071068.40
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         19.60         10.10         13.10         13.20         13.00         13.00         13.10             -0.10            3             1623          21143.70
CNATEX             C & A TEXTILES LTD.                    27.40         16.00         18.50         18.80         18.50         18.60         18.50             0.10             51            57275         1068450.50
CONFIDCEM          CONFIDENCE CEMENT LIMITED              110.20        68.60         87.10         90.20         87.30         89.70         87.10             2.60             78            9781          876181.70
CONTININS          CONTINENTAL INSURANCE LIMITED          21.90         10.20         15.10         14.20         14.00         14.20         15.10             -0.90            2             990           14020.00
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         550.00        330.00        348.00        364.90        352.50        363.00        348.00            15.00            395           22605         8138349.20
DACCADYE           THE DACCA DYEING & MFC. CO. LT         19.70         9.70          16.10         16.40         15.90         16.00         16.10             -0.10            19            7051          112690.00
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             14.50         10.00         14.10         14.00         12.70         14.00         14.10             -0.10            16            9428          131805.20
DBH                DELTA BRAC HOUSING FIN. CORP.          90.00         68.70         90.00         88.50         86.00         87.00         90.00             -3.00            3             680           59845.00
DBH1STMF           DBH FIRST MUTUAL FUND                  4.80          3.40          4.30          4.30          4.30          4.30          4.30              0.00             5             10450         44935.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           159.00        102.30        107.70        107.70        106.00        106.70        107.70            -1.00            97            15345         1639894.80
DELTASPINN         DELTA SPINNERS LIMITED                 15.10         9.40          12.10         12.20         11.90         12.00         12.10             -0.10            128           272200        3273189.80
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         77.40         58.00         74.30         77.10         75.20         76.50         74.30             2.20             118           64605         4936391.10
DESHBANDHU         DESHBANDHU POLYMER LIMITED             23.50         10.60         14.00         14.20         13.80         13.80         14.00             -0.20            58            48896         677717.00
DHAKABANK          DHAKA BANK LIMITED                     20.50         14.00         18.60         19.70         18.40         18.50         18.60             -0.10            10            5391          101503.40
DHAKAINS           DHAKA INSURANCE LIMITED                26.80         16.30         18.30         18.30         18.30         18.30         18.30             0.00             0             0             0.00
DULAMIACOT         DULAMIA COTTON SPINNING MILLS          0.00          0.00          10.20         10.20         10.20         10.20         10.20             0.00             0             0             0.00
DUTCHBANGL         DUTCH-BANGLA BANK LIMITED              107.00        63.10         89.30         90.20         90.20         90.20         89.30             0.90             1             160           14432.00
EASTERNINS         EASTERN INSURANCE COMPANY LTD          33.70         20.00         25.30         23.50         23.40         23.50         25.30             -1.80            2             74            1732.80
EASTLAND           EASTLAND INSURANCE COMPANY LTD         34.90         18.00         22.60         21.50         21.50         21.50         22.60             -1.10            1             131           2816.50
EBL                EASTERN BANK LIMITED                   30.80         23.50         25.50         26.90         25.90         26.40         25.50             0.90             5             2705          71392.00
EBL1STMF           EBL FIRST MUTUAL FUND                  5.50          3.90          5.40          5.50          5.30          5.50          5.40              0.10             11            47636         260579.90
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        120.00        120.00        120.00        120.00        120.00            0.00             4             510           61200.00
EHL                EASTERN HOUSING LIMITED                48.20         36.00         42.20         44.70         42.10         43.80         42.20             1.60             94            38239         1656530.00
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            45.00         30.00         40.90         42.60         41.50         42.00         40.90             1.10             148           93878         3944668.50
ENVOYTEX           ENVOY TEXTILES LIMITED                 59.70         42.00         49.30         50.40         49.00         50.20         49.30             0.90             29            10917         547125.50
EXIM1STMF          EXIM BANK 1ST MUTUAL FUND              8.30          5.40          6.50          7.00          7.00          7.00          6.50              0.50             1             100           700.00
EXIMBANK           EXPORT IMPORT BANK OF BD LTD           11.60         8.80          9.00          9.10          8.90          9.00          9.00              0.00             110           203418        1833413.70
FAMILYTEX          FAMILYTEX (BD) LTD.                    22.50         12.40         13.90         14.10         13.60         13.70         13.90             -0.20            331           431634        5967404.00
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           57.00         23.30         53.20         55.50         53.50         54.00         53.20             0.80             226           189375        10316609.50
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      20.00         9.10          11.00         11.00         10.80         11.00         11.00             0.00             49            45485         498356.00
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          85.00         54.10         64.00         70.30         62.20         63.60         64.00             -0.40            10            2303          146551.30
FASFIN             FAS FINANCE & INVESTMENT LTD           19.80         10.50         13.40         13.00         12.90         13.00         13.40             -0.40            7             2902          37636.00
FBFIF              FIRST BANGLADESH FIXED INCOME FUND     11.00         6.00          9.90          10.00         10.00         10.00         9.90              0.10             2             1362          13620.00
FEDERALINS         FEDERAL INSURANCE COMPANY LTD          17.40         10.50         12.10         12.20         11.90         11.90         12.10             -0.20            46            38710         465567.00
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  28.60         16.10         24.00         24.70         24.00         24.30         24.00             0.30             92            37016         901389.20
FINEFOODS          FINE FOODS LIMITED                     12.00         7.30          9.70          9.80          9.70          9.80          9.70              0.10             2             500           4880.00
FIRSTFIN           FIRST FINANCE LIMITED                  20.60         9.00          12.50         12.30         12.10         12.20         12.50             -0.30            5             6117          75217.40
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         11.70         8.10          9.00          9.10          8.90          8.90          9.00              -0.10            54            60234         541335.90
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           17.40         10.10         13.20         13.30         13.00         13.10         13.20             -0.10            53            59835         789959.00
FUWANGFOOD         FU-WANG FOODS LIMITED                  28.00         17.30         22.30         22.60         22.10         22.30         22.30             0.00             88            70006         1562195.20
GBBPOWER           GBB POWER LTD.                         24.50         16.10         19.00         19.40         18.80         18.80         19.00             -0.20            125           82732         1566231.90
GENNEXT            GENERATION NEXT FASHIONS LTD.          15.80         10.80         11.90         12.00         11.60         11.70         11.90             -0.20            230           359992        4223786.90
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    33.40         16.10         29.80         30.20         29.30         29.60         29.80             -0.20            54            29242         873419.90
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         48.00         29.30         42.00         42.30         41.50         41.50         42.00             -0.50            5             3456          145974.00
GOLDENSON          GOLDEN SON LIMITED                     47.80         24.80         29.70         29.20         28.70         28.90         29.70             -0.80            299           185649        5382350.90
GP                 GRAMEENPHONE LIMITED                   369.70        301.00        330.60        330.50        325.00        326.20        330.60            -4.40            279           40185         13117093.20
GPHISPAT           GPH ISPAT LTD.                         53.00         34.00         51.10         53.00         49.80         49.90         51.10             -1.20            94            171706        8651483.40
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         111.00        60.50         75.50         74.00         72.00         72.60         75.50             -2.90            49            6001          436570.80
GRAMEEN1           GRAMEEN MUTUAL FUND ONE                25.50         18.00         24.30         25.40         24.80         25.20         24.30             0.90             12            3300          83010.00
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            12.70         8.20          11.80         12.20         11.70         12.00         11.80             0.20             46            34600         417020.00
GREENDELMF         GREEN DELTA MUTUAL FUND                4.60          3.60          4.30          4.40          4.30          4.40          4.30              0.10             17            11649         51090.70
GREENDELT          GREEN DELTA INSURANCE COMPANY          78.00         42.90         50.30         50.70         50.60         50.60         50.30             0.30             3             550           27840.00
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      35.90         10.30         13.60         14.20         13.10         13.20         13.60             -0.40            49            49797         670535.30
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         65.00         17.60         52.10         54.70         48.00         53.50         52.10             1.40             96            41795         2244225.80
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         684.00        442.00        631.10        638.10        632.00        632.20        631.10            1.10             17            894           568780.00
HFL                HAMID FABRICS LTD.                     41.20         20.00         26.40         26.90         25.70         26.10         26.40             -0.30            123           123587        3256831.70
HRTEX              H.R.TEXTILE MILLS LIMITED              32.30         14.80         22.00         21.80         21.80         21.80         22.00             -0.20            1             37            806.60
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            39.00         24.00         33.20         32.80         32.80         32.80         33.20             -0.40            2             1000          32800.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           985.00        827.00        965.00        960.00        950.00        955.00        965.00            -10.00           2             10            9550.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           107.90        80.00         104.80        104.00        101.10        103.90        104.80            -0.90            6             2401          249324.40
ICB                INVESTMENT CORP OF BANGLADESH          1458.00       93.30         127.90        130.40        127.20        128.30        127.90            0.40             23            5871          758391.90
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            9.20          5.70          9.10          8.30          8.20          8.20          9.10              -0.90            2             8300          68390.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           4.60          3.60          4.50          4.60          4.50          4.50          4.50              0.00             13            22400         101300.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            5.30          3.60          5.20          5.20          5.20          5.20          5.20              0.00             0             0             0.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                6.00          3.80          5.80          5.80          5.70          5.80          5.80              0.00             2             1000          5750.00
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 7.10          4.60          6.90          7.10          7.10          7.10          6.90              0.20             2             2000          14200.00
IDLC               IDLC FINANCE LIMITED                   84.50         40.60         64.10         64.70         62.80         63.00         64.10             -1.10            163           146089        9342035.40
IFADAUTOS          IFAD AUTOS LIMITED                     124.00        47.00         106.60        108.80        106.00        106.50        106.60            -0.10            200           60123         6436681.50
IFIC               INTL FINANCE INV & COMM BANK           26.60         17.10         18.60         18.70         18.10         18.40         18.60             -0.20            46            28703         530009.40
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              5.60          3.80          5.10          5.60          5.10          5.40          5.10              0.30             13            28526         153326.40
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             7.00          4.60          6.90          6.90          6.90          6.90          6.90              0.00             6             2750          18975.00
ILFSL              INT'L LEASING & FINANCIAL SERV         17.10         10.60         11.50         11.60         11.00         11.10         11.50             -0.40            152           166238        1865386.50
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             16.50         7.40          10.10         10.30         9.80          10.20         10.10             0.10             7             2230          22524.00
INTECH             INTECH LIMITED                         15.90         9.70          13.00         12.70         12.40         12.50         13.00             -0.50            69            58743         737722.50
IPDC               IPDC OF BANGLADESH LIMITED             19.00         12.60         17.00         17.00         15.40         17.00         17.00             0.00             18            12462         211443.80
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         25.10         15.30         22.00         24.20         21.70         24.20         22.00             2.20             283           303975        7203483.40
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         19.00         10.90         13.60         13.50         13.10         13.20         13.60             -0.40            35            31023         412301.30
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         22.20         12.30         15.40         16.00         16.00         16.00         15.40             0.60             2             5000          80000.00
ISNLTD             INFORMATION SERVICES NETWORK L         14.50         8.50          12.60         11.40         11.40         11.40         12.60             -1.20            1             200           2280.00
JAMUNABANK         JAMUNA BANK LIMITED                    13.40         9.80          10.60         10.70         10.40         10.70         10.60             0.10             18            19356         203178.80
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             215.90        170.00        204.30        207.40        203.10        206.60        204.30            2.30             48            6959          1430574.40
JANATAINS          JANATA INSURANCE COMPANY LTD           17.90         10.10         13.50         13.00         12.30         12.70         13.50             -0.80            5             1550          19675.00
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    199.00        145.00        161.50        163.00        160.00        160.20        161.50            -1.30            20            2291          370652.00
KAY&QUE            KAY & QUE (BANGLADESH) LTD             15.50         10.50         12.60         12.60         12.60         12.60         12.60             0.00             0             0             0.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  37.80         18.40         28.30         29.30         28.10         28.20         28.30             -0.10            119           101116        2872869.00
KEYACOSMET         KEYA COSMETICS LIMITED                 24.00         15.40         19.70         19.90         19.40         19.50         19.70             -0.20            239           269922        5290049.00
KOHINOOR           KOHINOOR CHEMICAL CO (BD) LTD          395.00        290.00        351.00        364.00        364.00        364.00        351.00            13.00            1             10            3640.00
KPCL               KHULNA POWER COMPANY LIMITED           92.50         53.20         77.50         78.60         76.20         76.50         77.50             -1.00            419           270283        20770221.60
KPPL               KHULNA PRINTING & PACKAGING LTD.       26.00         13.20         19.90         20.10         19.90         20.00         19.90             0.10             47            31000         620110.00
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           140.20        99.50         126.50        129.40        125.10        125.60        126.50            -0.90            628           248503        31514593.80
LANKABAFIN         LANKABANGLA FINANCE LIMITED            46.50         23.10         29.70         30.30         29.40         29.70         29.70             0.00             102           63093         1885720.10
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                28.90         14.70         24.50         24.60         24.00         24.40         24.50             -0.10            100           57520         1403343.80
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        1225.30       1226.00       1200.00       1208.70       1225.30           -16.60           5             71            85330.00
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            5.10          3.40          4.40          4.40          4.30          4.30          4.40              -0.10            5             12400         53520.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         14.70         7.80          9.30          9.30          9.00          9.10          9.30              -0.20            178           414551        3793089.40
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.80         14.00         18.90         19.20         18.90         18.90         18.90             0.00             15            8339          157892.50
MARICO             MARICO BANGLADESH LIMITED              1505.00       1082.00       1440.00       1440.00       1440.00       1440.00       1440.00           0.00             0             0             0.00
MATINSPINN         MATIN SPINNING MILLS LTD.              45.30         37.00         43.30         43.30         43.20         43.20         43.30             -0.10            8             1800          77821.50
MBL1STMF           MBL 1ST MUTUAL FUND                    5.10          3.20          4.80          5.10          4.70          5.00          4.80              0.20             6             6000          29950.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            131.90        66.50         111.20        111.00        109.60        110.40        111.20            -0.80            7             980           108238.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          91.80         53.00         63.70         68.00         60.20         61.80         76.40             -14.60           40            6826          421452.50
MERCANBANK         MERCANTILE BANK LIMITED                14.10         9.80          10.00         10.00         9.80          9.90          10.00             -0.10            51            71110         705721.00
MERCINS            MERCANTILE INSURANCE CO.LTD.           17.60         10.30         13.30         13.00         12.70         13.00         13.30             -0.30            4             652           8371.20
METROSPIN          METRO SPINNING LIMITED                 14.30         8.20          10.30         10.20         10.10         10.20         10.30             -0.10            5             5291          53939.10
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   40.30         27.40         36.00         36.00         35.00         35.90         36.00             -0.10            22            13690         490602.00
MICEMENT           M.I. CEMENT FACTORY LTD.               82.00         62.00         76.20         77.30         76.50         77.20         76.20             1.00             23            3496          269173.10
MIDASFIN           MIDAS FINANCING LIMITED                16.80         9.00          13.30         13.30         13.30         13.30         13.30             0.00             0             0             0.00
MIRACLEIND         MIRACLE INDUSTRIES LIMITED             17.40         11.20         15.80         15.90         15.30         15.60         15.80             -0.20            39            35528         556840.30
MITHUNKNIT         MITHUN KNITTING AND DYEING             87.70         65.10         78.20         81.30         77.80         78.80         78.20             0.60             42            10950         869214.70
MJLBD              MJL BANGLADESH LIMITED                 138.30        103.00        113.00        112.30        110.10        111.20        113.00            -1.80            160           38921         4322211.50
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           34.50         22.00         32.00         31.00         29.40         30.40         32.00             -1.60            5             2450          74390.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               219.00        156.00        201.10        204.80        202.20        203.40        201.10            2.30             35            4453          903967.30
MTB                MUTUAL TRUST BANK LIMITED              20.90         13.20         16.30         16.30         16.30         16.30         16.30             0.00             0             0             0.00
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         242.00        162.00        189.90        189.90        189.90        189.90        189.90            0.00             0             0             0.00
NAVANACNG          NAVANA CNG LIMITED                     68.00         44.60         57.50         61.90         57.80         61.50         57.50             4.00             274           141917        8538815.50
NBL                NATIONAL BANK LIMITED                  12.90         9.00          11.00         11.10         10.90         10.90         11.00             -0.10            62            75395         826685.00
NCCBANK            N C C BANK LIMITED                     11.50         8.70          9.30          9.40          9.20          9.20          9.30              -0.10            57            70064         649457.60
NCCBLMF1           NCCBL MUTUAL FUND-1                    6.30          3.30          4.40          4.50          4.20          4.30          4.40              -0.10            22            111900        497310.00
NFML               NATIONAL FEED MILL LTD.                49.00         17.30         24.30         25.30         24.30         25.00         24.30             0.70             347           230053        5721526.00
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         32.50         16.20         25.90         24.90         24.50         24.90         25.90             -1.00            8             1840          45566.00
NITOLINS           NITOL INSURANCE COMPANY LTD            29.50         17.20         24.00         23.10         23.00         23.10         24.00             -0.90            2             1000          23050.00
NLI1STMF           NLI FIRST MUTUAL FUND                  9.70          7.70          9.60          9.00          9.00          9.00          9.60              -0.60            1             250           2250.00
NORTHRNINS         NORTHERN GENERAL INSURANCE CO.         29.00         14.00         21.20         20.40         20.40         20.40         21.20             -0.80            5             720           14688.00
NPOLYMAR           NATIONAL POLYMER IND LTD               107.00        62.00         98.10         107.00        100.00        107.00        98.10             8.90             65            24871         2605861.10
NTC                NATIONAL TEA COMPANY LIMITED           800.00        616.00        620.60        620.60        620.60        620.60        620.60            0.00             0             0             0.00
OAL                OLYMPIC ACCESSORIES LTD.               70.80         38.00         65.90         67.40         63.80         64.00         65.90             -1.90            981           484961        31642670.70
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             289.00        200.00        277.10        278.00        274.00        274.30        277.10            -2.80            31            4676          1282555.00
ONEBANKLTD         ONE BANK LIMITED                       15.90         10.80         13.00         13.10         12.90         13.00         13.00             0.00             31            37714         491631.90
ORIONINFU          ORION INFUSION LIMITED                 47.80         33.90         44.70         45.30         45.00         45.10         44.70             0.40             52            36258         1636404.00
ORIONPHARM         ORION PHARMA LTD.                      48.50         30.10         39.50         39.70         38.90         39.00         39.20             -0.20            182           73106         2860151.90
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       41.00         26.10         30.00         30.50         29.40         29.90         30.00             -0.10            3             1080          32296.00
PADMAOIL           PADMA OIL COMPANY LIMITED              275.00        188.30        251.60        254.00        250.60        251.30        251.60            -0.30            48            6285          1584925.30
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            17.60         11.00         12.70         12.80         12.40         12.60         12.70             -0.10            12            2940          37172.30
PENINSULA          PENINSULA CHITTAGONG LIMITED           28.40         16.70         20.90         21.20         20.80         20.90         20.90             0.00             93            48300         1013855.00
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         21.10         11.70         15.70         15.50         14.90         15.50         15.70             -0.20            7             2065          31998.50
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           5.40          4.00          5.00          5.00          5.00          5.00          5.00              0.00             0             0             0.00
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          35.50         17.20         22.40         22.40         22.40         22.40         22.40             0.00             0             0             0.00
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          28.90         14.80         19.40         19.10         18.50         18.50         19.40             -0.90            31            25860         482537.00
PHPMF1             PHP FIRST MUTUAL FUND                  5.20          3.80          5.00          5.00          4.90          4.90          5.00              -0.10            41            49555         246650.90
PIONEERINS         PIONEER INSURANCE COMPANY LTD          42.00         30.30         30.60         31.60         31.60         31.60         30.60             1.00             1             150           4740.00
PLFSL              PEOPLE'S LEASING & FIN'L SERV.         24.40         13.20         17.00         16.70         15.30         15.50         17.00             -1.50            734           982853        15492765.70
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         5.90          3.80          5.70          5.90          5.50          5.50          5.70              -0.20            33            247871        1452893.30
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         171.00        77.00         78.00         78.00         78.00         78.00         78.00             0.00             0             0             0.00
POWERGRID          POWER GRID COMPANY OF BD LTD.          48.50         28.40         39.70         42.00         39.80         42.00         39.70             2.30             37            13956         567834.80
PRAGATIINS         PRAGATI INSURANCE LIMITED              42.30         23.50         26.90         26.90         26.90         26.90         26.90             0.00             0             0             0.00
PRAGATILIF         PRAGATI LIFE INSURANCE LTD.            150.00        72.50         150.00        150.00        150.00        150.00        150.00            0.00             0             0             0.00
PREMIERBAN         THE PREMIER BANK LIMITED               10.10         7.80          8.70          8.80          8.60          8.70          8.70              0.00             72            133938        1165607.60
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           86.90         51.00         63.70         64.20         64.20         64.20         63.70             0.50             1             100           6420.00
PREMIERLEA         PREMIER LEASING & FINANCE LTD          10.70         5.90          9.00          9.00          8.40          8.90          9.00              -0.10            21            9918          87325.00
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             5.10          3.60          5.00          5.00          5.00          5.00          5.00              0.00             0             0             0.00
PRIMEBANK          PRIME BANK LIMITED                     19.50         14.00         18.40         19.30         18.40         19.20         18.40             0.80             17            29821         571777.70
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         22.70         12.60         13.10         13.10         12.80         12.80         13.10             -0.30            147           175277        2260514.20
PRIMEINSUR         PRIME INSURANCE COMPANY LTD            20.00         12.00         14.70         14.50         14.00         14.40         14.70             -0.30            4             907           13030.50
PRIMELIFE          PRIME ISLAMI LIFE INSURANCE            79.90         34.30         39.30         40.70         37.20         39.30         39.30             0.00             7             1276          50486.70
PRIMETEX           PRIME TEXTILE SPINNING MILLS           19.60         12.80         18.00         19.00         18.00         18.80         18.00             0.80             20            22400         414890.00
PROGRESLIF         PROGRESSIVE LIFE INS. CO. LTD          78.30         66.00         54.70         54.70         54.70         54.70         54.70             0.00             0             0             0.00
PROVATIINS         PROVATI INSURANCE CO. LTD              20.70         10.70         13.40         13.40         13.30         13.40         13.40             0.00             8             1509          20185.50
PTL                PARAMOUNT TEXTILE LIMITED              25.60         14.00         19.00         19.50         18.80         18.90         19.00             -0.10            57            45306         863335.80
PUBALIBANK         PUBALI BANK LIMITED                    26.10         17.30         18.70         19.40         18.70         19.20         18.70             0.50             24            22170         423513.40
QSMDRYCELL         QUASEM DRYCELLS LIMITED                77.90         41.30         62.70         64.90         61.70         64.50         62.70             1.80             85            43201         2775921.20
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            40.00         17.90         34.60         35.30         35.10         35.20         34.60             0.60             7             2250          79205.00
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              83.00         46.50         77.70         78.10         76.50         76.70         77.70             -1.00            115           47920         3700292.90
RANFOUNDRY         RANGPUR FOUNDRY LTD                    106.00        82.00         94.00         94.00         94.00         94.00         94.00             0.00             0             0             0.00
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     22.60         8.00          13.20         13.30         12.80         13.00         13.20             -0.20            32            21807         284923.80
RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         1970.00       1051.10       1924.20       1970.00       1960.00       1963.00       1924.20           38.80            4             33            64988.90
RELIANCE1          1ST SCHEME OF RELIANCE INS. MF         8.00          5.10          7.80          7.70          7.70          7.70          7.80              -0.10            1             11950         92015.00
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         15.00         15.00         14.80         14.80         15.00             -0.20            5             1391          20816.90
RNSPIN             R. N. SPINNING MILLS LIMITED           32.00         17.90         23.00         24.00         22.90         23.00         23.00             0.00             84            109855        2538110.00
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   65.90         42.30         58.50         61.60         59.30         61.00         58.50             2.50             353           173111        10509443.30
RUPALIBANK         RUPALI BANK LIMITED                    60.00         35.20         50.90         46.10         46.00         46.10         50.90             -4.80            5             1000          46050.00
RUPALIINS          RUPALI INSURANCE COMPANY LTD           24.00         13.50         17.10         17.30         17.30         17.30         17.10             0.20             2             300           5190.00
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         57.00         30.20         33.20         32.20         31.30         31.60         33.20             -1.60            12            18100         573034.00
SAFKOSPINN         SAFKO SPINNING MILLS LTD               30.70         15.00         17.50         17.50         17.00         17.20         17.50             -0.30            14            5481          94882.00
SAIFPOWER          SAIF POWERTEC LIMITED                  95.50         60.10         82.10         86.20         82.70         85.90         82.10             3.80             332           135249        11494449.80
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               22.80         14.60         20.20         20.20         20.00         20.10         20.20             -0.10            23            11108         223750.00
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               28.90         18.50         21.70         21.60         21.50         21.50         21.70             -0.20            4             900           19381.00
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         35.80         22.00         30.40         31.40         30.50         30.70         30.40             0.30             66            52771         1632164.90
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            21.60         12.80         15.60         15.50         15.00         15.00         15.60             -0.60            274           240086        3646068.10
SAMATALETH         SAMATA LEATHER COMPLEX LTD             34.20         15.80         30.00         30.00         30.00         30.00         30.00             0.00             0             0             0.00
SAMORITA           SAMORITA HOSPITAL LIMITED              85.50         70.00         77.00         76.00         76.00         76.00         77.00             -1.00            1             100           7600.00
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         63.90         46.20         53.00         53.00         52.50         52.60         53.00             -0.40            17            4015          211945.00
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           86.80         45.00         55.60         56.50         55.60         55.80         55.60             0.20             123           40199         2255595.30
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         9.30          6.80          9.30          9.30          9.30          9.30          9.30              0.00             0             0             0.00
SHAHJABANK         SHAHJALAL ISLAMI BANK LTD.             12.60         9.00          10.90         11.00         10.80         10.90         10.90             0.00             34            40339         441590.90
SHASHADNIM         SHASHA DENIMS LTD.                     48.80         36.00         45.00         48.80         44.30         48.50         44.50             4.00             600           319507        15068296.80
SHURWID            SHURWID INDUSTRIES LTD.                34.00         14.80         22.90         23.00         22.60         22.70         22.90             -0.20            82            39878         911308.40
SIBL               SOCIAL ISLAMI BANK LIMITED             16.00         12.30         13.40         13.40         13.20         13.30         13.40             -0.10            22            14991         199222.90
SINGERBD           SINGER BANGLADESH LIMITED              233.00        140.70        168.10        169.00        166.00        166.50        168.10            -1.60            84            11278         1880278.40
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          32.70         18.70         22.80         22.50         22.00         22.30         22.80             -0.50            31            20020         446898.80
SONARBAINS         SONAR BANGLA INSURANCE LTD.            19.00         12.50         16.30         16.30         16.30         16.30         16.30             0.00             0             0             0.00
SONARGAON          SONARGAON TEXTILES LIMITED             14.80         7.50          8.40          9.10          8.50          8.60          8.40              0.20             7             3853          33140.50
SOUTHEASTB         SOUTHEAST BANK LIMITED                 20.70         15.00         17.20         17.40         17.00         17.40         17.20             0.20             41            37926         655752.20
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            15.40         8.10          10.50         10.90         10.10         10.30         10.50             -0.20            12            12421         128922.90
SPCL               SHAHJIBAZAR POWER CO. LTD.             253.00        132.50        190.40        192.50        186.00        186.70        190.40            -3.70            224           29121         5486994.70
SPPCL              SUMMIT PURBANCHOL POWER COMPANY LTD.   68.70         43.00         56.20         56.80         56.00         56.50         56.20             0.30             31            14156         798518.40
SQUARETEXT         SQUARE TEXTILES LIMITED                99.00         72.20         82.00         81.00         79.50         80.50         82.00             -1.50            7             855           68760.50
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         277.00        237.50        270.20        272.10        268.50        269.10        272.60            -3.50            300           43770         11817957.60
STANCERAM          STANDARD CERAMIC INDS LIMITED          54.80         30.00         45.50         50.00         42.10         42.20         45.50             -3.30            13            2572          114826.60
STANDARINS         STANDARD INSURANCE LIMITED             26.00         5.00          16.10         15.80         15.10         15.60         16.10             -0.50            3             792           12327.60
STANDBANKL         STANDARD BANK LIMITED                  13.00         8.90          9.40          9.50          9.30          9.40          9.40              0.00             38            48368         453177.70
SUMITPOWER         SUMMIT POWER LIMITED                   49.20         26.20         39.50         39.70         39.30         39.40         39.50             -0.10            136           85190         3358960.60
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      44.50         25.10         31.40         31.60         30.80         31.50         31.40             0.10             13            6926          217050.80
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          26.50         16.50         17.90         18.50         18.00         18.00         17.90             0.10             5             1537          27684.50
TALLUSPIN          TALLU SPINNING MILLS LIMITED           18.00         12.80         17.10         17.90         17.60         17.90         17.10             0.80             49            28950         514033.80
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         82.30         59.70         72.40         74.10         73.00         73.80         72.40             1.40             63            28361         2093311.50
TOSRIFA            TOSRIFA INDUSTRIES LIMITED             40.00         30.60         32.70         32.90         31.70         31.90         32.70             -0.80            426           235721        7589930.70
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.80          3.90          5.50          5.50          5.40          5.50          5.50              0.00             19            86754         476657.90
TRUSTBANK          TRUST BANK LIMITED                     23.20         12.20         20.80         20.80         20.50         20.50         20.80             -0.30            28            24468         503719.00
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     24.20         16.60         17.20         17.20         17.00         17.00         17.20             -0.20            25            18500         315510.00
UCBL               UNITED COMMERCIAL BANK LTD.            33.00         18.00         20.30         20.40         20.10         20.20         20.30             -0.10            99            82669         1672999.10
UNIONCAP           UNION CAPITAL LIMITED                  22.90         12.60         15.70         15.50         15.30         15.30         15.70             -0.40            18            9400          143921.00
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            69.50         42.00         52.30         53.00         51.80         51.90         52.30             -0.40            23            4050          210632.50
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               11.90         6.70          10.90         11.10         10.70         10.80         10.90             -0.10            468           1298245       14112140.40
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 233.80        100.50        165.00        167.00        160.10        160.80        165.00            -4.20            923           150701        24446651.30
USMANIAGL          USMANIA GLASS SHEET FAC LTD            124.00        88.00         106.00        105.00        104.10        104.60        106.00            -1.40            9             1182          123376.10
UTTARABANK         UTTARA BANK LIMITED                    26.80         17.00         19.30         19.90         19.00         19.60         19.30             0.30             34            25285         498802.20
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         77.70         47.10         57.50         58.00         57.00         57.40         57.50             -0.10            23            1628          93401.50
WATACHEM           WATA CHEMICALS LTD.                    231.00        147.00        159.00        159.00        159.00        159.00        159.00            0.00             0             0             0.00
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           58.50         40.00         45.50         46.30         45.50         45.60         45.50             0.10             399           162361        7437147.40
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   27.90         16.10         26.80         27.50         26.80         27.40         26.80             0.60             81            43845         1187221.20
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               17.90         11.00         17.50         17.60         17.30         17.50         17.50             0.00             21            24865         433444.10

-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                      Date: Aug  2 2015  3:34PM                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
8           SERVICES N PROPERTY                                1134        1564382         30750803.00          7                     9             3              3               3
20          TELECOMMUNICATION                                  478         74493           17783449.90          2                     2             0              2               0
11          MUTUAL FUNDS                                       390         793365          6048921.00           41                    39            15             9               15
30          MISCELLANEOUS                                      1447        915315          30442178.70          12                    16            5              6               5
16          ICT                                                238         222701          5384443.00           6                     9             3              3               3
12          BANK                                               1390        1490305         22685263.90          29                    34            13             8               13
10          ENERGY                                             2829        847066          81447654.30          16                    24            8              8               8
5           CEMENT                                             866         333144          35818179.60          7                     11            4              3               4
2           TEXTILE N CLOTHING                                 2897        2738322         56809370.90          36                    50            15             20              15
1           GENERAL INSURANCE                                  145         70408           972290.80            29                    28            7              14              7
7           LEATHR N FOOTWEAR                                  151         64347           2237043.50           5                     2             1              0               1
17          LEASING N FINANCE                                  1983        2237437         40711052.70          22                    22            2              18              2
9           PAPERS N PRINTING                                  213         128343          3868074.90           4                     5             2              1               2
19          LIFE INSURANCE                                     199         55871           3292711.10           12                    9             2              5               2
6           ENG N ELECTRICAL                                   6046        3117884         170136136.60         26                    33            12             9               12
3           PHARMA N CHEMICAL                                  2275        1417439         82613636.00          22                    30            11             8               11
13          CERAMIC                                            198         125198          4808391.40           5                     5             0              5               0
4           FOODS N ALLIED                                     540         271403          11783189.60          12                    16            6              4               6
18          CORPORATE BOND                                     2           10              9550.00              2                     1             0              1               0

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

Leave a Reply

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

*

%d bloggers like this: