Home | Business | Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Date: 01 Mar 2015
------------------------------------------------------------------------------------------------------------------------------------------
ScripId , ScripCd & ScripName                           ClosePrice   PrevClosePrice Difference   Total Volume     Total Contract Total Value          
------------------------------------------------------- ------------ -------------- ------------ ---------------- -------------- -------------------- 
21027    1JANATAMF FIRST JANATA BANK MUTUAL FUND        4.90         5.00           -0.10        8135             9              40019.50
21017    1STPRIMFMF PRIME FINANCE 1ST MUTUAL FUND       12.80        13.00          -0.20        6100             11             78780.00
21008    8THICB 8TH ICB MUTUAL FUND                     69.10        65.00          4.10         200              1              13820.00
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               38.20        38.60          -0.40        67075            82             2581169.50
22002    ABBANK AB BANK LIMITED                         29.20        29.80          -0.60        38903            75             1136200.40
13003    ACI ADVANCED CHEMICAL INDUSTRIES               435.20       436.50         -1.30        8210             83             3599131.20
13021    ACIFORMULA ACI FORMULATIONS LIMITED            136.10       140.80         -4.70        31690            173            4450240.50
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          67.60        68.10          -0.50        26355            30             1790318.00
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            61.90        61.70          0.20         9624             50             595952.80
24006    AGNISYSL AGNI SYSTEMS LIMITED                  30.40        30.90          -0.50        146134           113            4480597.90
21032    AIBL1STIMF AIBL 1ST ISLAMIC MUTUAL FUND        4.50         4.70           -0.20        5700             5              26020.00
21010    AIMS1STMF AIMS FIRST GUARANTEED M. FUND        27.50        28.10          -0.60        4125             4              113325.00
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           14.60        15.20          -0.60        43256            62             637595.40
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               25.20        24.70          0.50         167550           206            4234709.80
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         304.50       306.10         -1.60        613              20             187575.00
14005    AMCL(PRAN) AGRICULTURAL MARKETING CO LTD       215.50       210.50         5.00         1600             16             343181.50
14001    APEXFOODS APEX FOODS LIMITED                   104.90       98.30          6.60         725              6              76037.50
12004    APEXSPINN APEX SPINNING & KNITTING MILLS       71.40        71.10          0.30         524              4              37400.00
17001    APEXTANRY APEX TANNERY LIMITED                 133.00       123.10         9.90         7078             51             927026.00
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        16.60        16.80          -0.20        67230            129            1124808.00
15005    ARAMITCEM ARAMIT CEMENT LIMITED                33.20        33.40          -0.20        7410             16             246499.80
12044    ARGONDENIMARGON DENIMS LIMITED                 34.90        35.90          -1.00        9601             37             340156.20
11035    ASIAINS ASIA INSURANCE LIMITED                 20.20        20.10          0.10         148              3              2989.60
11022    ASIAPACINS ASIA PACIFIC GEN INS CO LTD         18.50        17.40          1.10         2000             3              36950.00
16001    AZIZPIPES AZIZ PIPES LIMITED                   20.00        20.50          -0.50        3150             5              63000.00
14018    BANGAS BANGAS LIMITED                          357.10       357.40         -0.30        7536             130            2718716.50
22022    BANKASIA BANK ASIA LIMITED                     17.60        18.00          -0.40        650              3              11510.00
32009    BATBC BRITISH AMERICAN TOBACCO BD CO           3164.90      3044.50        120.40       163              10             512852.10
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       27.60        28.30          -0.70        750              2              21025.00
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            43.70        45.40          -1.70        28540            58             1272304.00
24004    BDCOM BDCOM ONLINE LIMITED                     24.50        25.80          -1.30        1902             8              47486.60
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       13.90        14.10          -0.20        13323            32             185857.40
16013    BDLAMPS BANGLADESH LAMPS LIMITED               116.30       120.00         -3.70        161              6              18702.40
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               39.40        41.10          -1.70        23545            48             928740.50
16017    BDWELDING BD WELDING ELECTRODES LIMITED        16.30        16.20          0.10         14000            11             227060.00
14021    BEACHHATCH BEACH HATCHERY  LTD.                21.20        21.80          -0.60        26324            62             561719.60
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         15.50        15.70          -0.20        50875            24             789997.50
20011    BEDL BARAKATULLAH ELECTRO DY. LTD.             32.20        32.50          -0.30        4213             14             135961.40
32003    BEXIMCO BEXIMCO LIMITED                        31.40        32.30          -0.90        324192           450            10315077.00
11010    BGIC BD GENERAL INSURANCE COMPANY              19.40        20.40          -1.00        448              2              8691.20
25011    BIFC BD INDUSTRIAL FINANCE CO. LTD             13.80        14.30          -0.50        17965            25             251339.50
32004    BSC BD SHIPPING CORPORATION LTD                447.20       426.00         21.20        7305             430            3217222.30
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       142.30       136.80         5.50         156859           851            22051307.30
16022    BSRMSTEEL BSRM STEELS LIMITED                  72.90        73.50          -0.60        39745            74             2923345.00
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           56.60        57.00          -0.40        15389            44             873691.20
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             10.90        11.20          -0.30        6600             16             72150.00
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         27.10        27.20          -0.10        17061            37             461692.00
22006    CITYBANK THE CITY BANK LIMITED                 21.00        21.20          -0.20        13073            33             275991.00
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      16.30        16.80          -0.50        2615             4              42603.50
12053    CNATEXC & A TEXTILES LTD.                      17.60        18.20          -0.60        240949           157            4321988.50
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            100.70       102.60         -1.90        3065             34             309904.80
11029    CONTININS CONTINENTAL INSURANCE LIMITED        17.00        17.50          -0.50        58               1              986.00
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           472.60       465.10         7.50         11010            258            5200729.20
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        13.50        13.90          -0.40        36722            47             504813.00
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          13.10        13.40          -0.30        397              3              5185.10
25018    DBH DELTA BRAC HOUSING FIN. CORP.              78.70        76.50          2.20         1450             4              114165.00
21023    DBH1STMF DBH FIRST MUTUAL FUND                 4.40         4.40           0.00         720              2              3190.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         148.40       148.20         0.20         5422             42             805667.20
12023    DELTASPINN DELTA SPINNERS LIMITED              12.40        12.70          -0.30        93010            101            1162187.00
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           65.50        67.20          -1.70        1000             1              65500.00
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          19.60        19.60          0.00         34461            35             673104.50
22014    DHAKABANK DHAKA BANK LIMITED                   19.50        19.50          0.00         1888             8              36905.20
22017    DUTCHBANGL DUTCH-BANGLA BANK LIMITED           100.00       99.00          1.00         1100             2              109950.00
22025    EBL EASTERN BANK LIMITED                       28.50        28.30          0.20         1254             7              35754.00
21018    EBL1STMF EBL FIRST MUTUAL FUND                 5.00         5.00           0.00         6500             5              32650.00
16015    ECABLES EASTERN CABLES LIMITED                 117.50       123.00         -5.50        120              2              14100.00
18002    EHL EASTERN HOUSING LIMITED                    40.50        42.00          -1.50        5860             26             243382.40
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          40.20        39.30          0.90         20220            26             815679.00
12043    ENVOYTEXENVOY TEXTILES LIMITED                 53.30        52.30          1.00         2199             12             117081.50
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          10.90        11.00          -0.10        81297            69             887177.20
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   19.00        19.20          -0.20        55590            59             1059338.50
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            25.90        26.00          -0.10        25259            65             653723.50
10005    FAREASTLIF FAREAST ISLAMI LIFE INSURANCE       74.70        75.40          -0.70        619              4              46228.40
25017    FASFIN FAS FINANCE & INVESTMENT LTD            15.90        16.50          -0.60        500              1              7950.00
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       15.30        15.60          -0.30        9101             13             139155.70
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 25.20        25.20          0.00         23180            40             593410.00
14022    FINEFOODS FINE FOODS LIMITED                   10.20        10.20          0.00         2500             3              25500.00
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      10.80        11.00          -0.20        28047            53             303870.70
25004    FLEASEINT FIRST LEASE FIN & INV. LTD.          17.20        17.10          0.10         3500             4              60200.00
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         13.80        14.00          -0.20        19126            31             264932.70
14017    FUWANGFOOD FU-WANG FOODS LIMITED               23.50        23.90          -0.40        61857            57             1465893.30
20014    GBBPOWERGBB POWER LTD.                         21.10        21.20          -0.10        46301            62             977145.50
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           13.40        13.50          -0.10        83115            99             1112559.50
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       23.70        24.90          -1.20        14933            24             357222.00
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             39.80        40.00          -0.20        4330             13             172172.00
16021    GOLDENSON GOLDEN SON LIMITED                   40.70        41.00          -0.30        11921            36             484722.10
26001    GP GRAMEENPHONE LIMITED                        334.90       335.20         -0.30        6983             85             2343259.00
16024    GPHISPATGPH ISPAT LTD.                         42.70        42.90          -0.20        110660           12             4737452.60
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       108.60       105.00         3.60         2020             23             215002.00
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          11.30        11.30          0.00         21414            17             241776.80
21028    GREENDELMF GREEN DELTA MUTUAL FUND             4.50         4.50           0.00         2000             3              8950.00
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    14.80        15.20          -0.40        56285            83             839825.50
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      24.20        25.60          -1.40        1010             3              24431.00
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      530.90       505.40         25.50        31041            287            16658916.40
12052    HFLHAMID FABRICS LTD.                          26.60        26.30          0.30         157000           125            4167881.00
12049    HWAWELLTEXHWA WELL TEXTILES (BD) LTD.          35.70        33.50          2.20         2550             13             90950.00
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           104.80       107.90         -3.10        259              5              27154.90
25001    ICB INVESTMENT CORP OF BANGLADESH              136.30       137.60         -1.30        3580             25             490924.00
21015    ICB2NDNRB ICB AMCL 2ND NRB MUTUA FUND          7.40         7.50           -0.10        1500             2              11150.00
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         4.30         4.40           -0.10        7864             5              33815.20
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             4.40         4.50           -0.10        500              1              2200.00
21042    ICBSONALI1ICB AMCL SONALI BANK LIMITED 1ST MUT 6.50         6.50           0.00         4000             3              26000.00
25002    IDLC IDLC FINANCE LIMITED                      72.10        75.10          -3.00        29848            75             2152841.70
16031    IFADAUTOSIFAD AUTOS LIMITED                    52.00        51.00          1.00         105737           338            5418600.50
22010    IFIC INTL FINANCE INV & COMM BANK              25.20        25.30          -0.10        1770             8              44271.80
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            4.70         4.70           0.00         188              1              883.60
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          6.00         6.10           -0.10        1273             4              7638.00
25015    ILFSL INT'L LEASING & FINANCIAL SERV           13.90        14.30          -0.40        54687            46             795513.00
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          12.00        12.40          -0.40        8850             19             107670.00
24005    INTECH INTECH ONLINE LIMITED                   13.40        13.80          -0.40        13970            25             188191.00
25012    IPDC IPDC OF BANGLADESH LIMITED                17.50        17.50          0.00         385              3              6430.50
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      23.70        23.80          -0.10        12777            17             303277.30
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      16.90        16.40          0.50         1500             3              25350.00
11036    ISLAMIINS ISLAMI INSURANCE BANGLADESH LT       18.70        18.70          0.00         141              1              2636.70
24003    ISNLTD INFORMATION SERVICES NETWORK L          12.50        12.50          0.00         850              4              10625.00
22028    JAMUNABANK JAMUNA BANK LIMITED                 12.80        12.90          -0.10        12468            10             159574.60
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           204.90       204.70         0.20         5233             45             1076347.90
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     175.60       171.10         4.50         12008            99             2132517.10
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  25.10        25.00          0.10         18114            28             452656.40
13017    KEYACOSMET KEYA COSMETICS LIMITED              19.60        19.80          -0.20        15212            20             298305.20
20010    KPCL KHULNA POWER COMPANY LIMITED              55.70        56.70          -1.00        21408            75             1197981.20
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           20.20        20.60          -0.40        41294            82             837582.70
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        110.10       116.20         -6.10        166778           467            18730403.90
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             24.10        24.80          -0.70        18285            51             440927.50
20013    LINDEBDLINDE BANGLADESH LIMITED                904.30       925.00         -20.70       30               3              27130.00
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      11.00        11.70          -0.70        98166            131            1088162.50
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            18.20        18.50          -0.30        6125             11             111326.00
13022    MARICO MARICO BANGLADESH LIMITED               1203.00      1200.00        3.00         73               10             88304.00
12048    MATINSPINNMATIN SPINNING MILLS LTD.            40.00        40.20          -0.20        2845             17             114005.00
22023    MERCANBANK MERCANTILE BANK LIMITED             13.10        13.00          0.10         86936            74             1137856.90
11034    MERCINS MERCANTILE INSURANCE CO.LTD.           15.10        15.50          -0.40        290              2              4379.00
12035    METROSPIN METRO SPINNING LIMITED               11.70        11.80          -0.10        6895             12             81065.90
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      32.30        32.80          -0.50        28725            52             931462.50
15010    MICEMENT M.I. CEMENT FACTORY LTD.              67.10        67.20          -0.10        2167             22             145294.20
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          14.60        14.80          -0.20        11154            13             163433.80
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          84.80        78.20          6.60         32367            148            2678666.40
20012    MJLBD MJL BANGLADESH LIMITED                   125.10       126.60         -1.50        81243            326            10351396.60
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            200.40       201.90         -1.50        6430             53             1288207.10
22018    MTBMUTUAL TRUST BANK LIMITED                   19.60        19.90          -0.30        6739             18             133226.20
10002    NATLIFEINS NATIONAL LIFE INSURANCE CO.LTD      225.20       227.00         -1.80        137              3              30851.00
16023    NAVANACNG NAVANA CNG LIMITED                   54.60        55.80          -1.20        2542             19             138733.10
22003    NBL NATIONAL BANK LIMITED                      11.50        11.70          -0.20        311141           262            3603103.80
22016    NCCBANK N C C BANK LIMITED                     10.90        10.80          0.10         31043            48             337610.70
21041    NCCBLMF1NCCBL MUTUAL FUND-1                    4.40         4.50           -0.10        37500            22             165740.00
32020    NFMLNATIONAL FEED MILL LTD.                    26.10        26.60          -0.50        69895            135            1828113.50
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           26.00        26.50          -0.50        150              1              3900.00
32005    NPOLYMAR NATIONAL POLYMER IND LTD              77.20        74.00          3.20         2859             21             213494.00
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             224.30       226.30         -2.00        2653             51             595672.80
22021    ONEBANKLTD ONE BANK LIMITED                    14.70        14.70          0.00         39962            33             583760.20
13008    ORIONINFU ORION INFUSION LIMITED               40.90        41.60          -0.70        18519            69             762414.40
13027    ORIONPHARMORION PHARMA LTD.                    43.10        43.40          -0.30        13435            45             579808.00
20002    PADMAOIL PADMA OIL COMPANY LIMITED             249.60       248.60         1.00         10940            90             2735933.00
11027    PARAMOUNT PARAMOUNT INSURANCE CO. LTD          15.00        15.40          -0.40        83               1              1245.00
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          24.00        24.40          -0.40        59045            88             1436142.50
11002    PEOPLESINS PEOPLES INSURANCE COMPANY LTD.      19.50        20.30          -0.80        21               1              409.50
11013    PHENIXINS PHOENIX INSURANCE COMPANY LTD        30.90        31.00          -0.10        151              1              4665.90
25016    PHOENIXFIN PHOENIX FINANCE & INVESTMENTS       25.00        25.50          -0.50        1600             3              40150.00
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.40         4.40           0.00         26670            23             117448.00
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           19.10        19.70          -0.60        102439           120            1955337.50
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.60         4.70           -0.10        2822             5              13131.20
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        36.50        36.80          -0.30        400              3              14610.00
22031    PREMIERBAN THE PREMIER BANK LIMITED            9.60         9.70           -0.10        135539           107            1303982.20
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       9.20         9.40           -0.20        4373             12             40238.90
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          4.50         4.40           0.10         1000             2              4450.00
22013    PRIMEBANK PRIME BANK LIMITED                   19.00        18.90          0.10         609              8              11561.60
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        17.70        18.30          -0.60        12152            30             214920.80
10009    PRIMELIFE PRIME ISLAMI LIFE INSURANCE          53.20        55.10          -1.90        500              3              26965.00
12002    PRIMETEX PRIME TEXTILE SPINNING MILLS          16.60        17.10          -0.50        1000             1              16600.00
11037    PROVATIINS PROVATI INSURANCE CO. LTD           17.50        17.10          0.40         2770             9              47340.00
12046    PTLPARAMOUNT TEXTILE LIMITED                   19.50        19.40          0.10         13400            25             262639.90
22007    PUBALIBANK PUBALI BANK LIMITED                 25.40        23.70          1.70         40868            71             999778.60
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             60.80        61.20          -0.40        2123             6              128064.80
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         32.30        33.10          -0.80        1360             3              46452.00
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           53.20        54.20          -1.00        16451            59             884308.90
16016    RANFOUNDRY RANGPUR FOUNDRY LTD                 101.10       104.30         -3.20        4430             23             463830.10
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       18.70        19.00          -0.30        15644            28             292508.00
13006    RECKITTBEN RECKITT BENCKISER (BD) LIMITED      1250.00      1200.00        50.00        42               6              52500.00
11004    RELIANCINS RELIANCE INSURANCE LTD              54.00        54.00          0.00         1000             4              54000.00
11033    REPUBLIC REPUBLIC INSURANCE COMPANY LTD        21.20        21.30          -0.10        30               1              636.00
12038    RNSPIN R. N. SPINNING MILLS LIMITED            27.50        27.90          -0.40        45017            102            1240906.90
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  49.40        50.80          -1.40        34565            95             1731606.60
11001    RUPALIINS RUPALI INSURANCE COMPANY LTD         22.00        23.00          -1.00        4099             3              90148.30
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      45.00        45.80          -0.80        1336             4              60112.00
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            22.30        22.60          -0.30        9380             14             209872.00
18010    SAIFPOWERSAIF POWERTEC LIMITED                 62.40        62.90          -0.50        43259            124            2707944.40
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              19.00        20.30          -1.30        44060            60             856749.00
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       29.60        30.10          -0.50        25851            75             771788.00
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          17.90        18.20          -0.30        55673            65             1004430.60
18004    SAMORITA SAMORITA HOSPITAL LIMITED             81.00        80.30          0.70         5350             23             438340.00
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      56.30        58.00          -1.70        2696             13             152962.00
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           63.20        62.70          0.50         146910           349            9190309.60
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          11.50        11.60          -0.10        57772            49             659942.80
16028    SHURWIDSHURWID INDUSTRIES LTD.                 23.00        23.60          -0.60        31490            39             729662.00
22027    SIBL SOCIAL ISLAMI BANK LIMITED                15.60        13.90          1.70         424762           427            6597303.40
16019    SINGERBD SINGER BANGLADESH LIMITED             221.00       227.00         -6.00        58085            506            12966964.10
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       24.70        24.50          0.20         35900            17             883700.20
11024    SONARBAINS SONAR BANGLA INSURANCE LTD.         17.00        17.20          -0.20        13               1              221.00
12022    SONARGAON SONARGAON TEXTILES LIMITED           11.00        11.10          -0.10        6120             4              67320.00
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              20.00        19.90          0.10         48529            40             969221.30
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         13.50        13.50          0.00         200              4              2700.00
20015    SPPCLSUMMIT PURBANCHOL POWER COMPANY LTD.      47.40        48.10          -0.70        4229             18             201518.30
12034    SQUARETEXT SQUARE TEXTILES LIMITED             93.00        93.70          -0.70        4165             19             388744.00
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      263.20       263.20         0.00         11416            155            3006456.20
23003    STANCERAM STANDARD CERAMIC INDS LIMITED        37.00        37.00          0.00         3000             9              109000.00
11031    STANDARINS STANDARD INSURANCE LIMITED          23.20        23.90          -0.70        575              2              13311.40
22020    STANDBANKL STANDARD BANK LIMITED               12.30        12.20          0.10         26326            34             324006.30
20004    SUMITPOWER SUMMIT POWER LIMITED                35.00        35.20          -0.20        27536            54             963460.80
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    38.60        38.60          0.00         555              4              21270.50
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         14.50        14.90          -0.40        1669             5              24200.50
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        75.00        75.30          -0.30        8175             18             613202.50
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           5.00         5.00           0.00         12573            9              62737.20
22032    TRUSTBANK TRUST BANK LIMITED                   18.20        18.30          -0.10        13698            18             250595.10
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      19.10        19.30          -0.20        101973           130            1952151.30
22004    UCBL UNITED COMMERCIAL BANK LTD.               30.20        30.50          -0.30        565066           302            17147973.90
25013    UNIONCAP UNION CAPITAL LIMITED                 19.00        19.20          -0.20        487              4              9253.00
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           61.00        61.20          -0.20        4272             22             260790.30
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             8.30         8.40           -0.10        320663           243            2664557.60
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          118.40       121.40         -3.00        1642             12             198182.30
22024    UTTARABANK UTTARA BANK LIMITED                 24.30        24.60          -0.30        17919            29             434967.20
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       71.40        71.90          -0.50        2353             12             167458.00
13015    WATACHEMWATA CHEMICALS LTD.                    228.10       213.10         15.00        2104             25             480702.30
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         43.40        44.30          -0.90        134837           469            5904623.60
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               13.80        13.80          0.00         1414             4              19581.70

------------------------------------------------------------------------------------------------------------------------------------------
 
CASPI (CSE All Share Price Index)    : 14493.4172       Issues Traded           : 226
Change in Index (Value)              :    -50.3415      Issues Gained           : 50
Change in Index (%)                  :    -0.3461       Issues Incurred Loss    : 154
CSE-30 Index                         : 12021.1960       Issues Remained Unchange: 22
Change in Index (%)                  :    -0.2511   
Change in Index (Value)              :    -30.2552  
CSCX (CSE Selective Categories Index): 8850.4007 
Change in Index (%)                  :    -0.0453   
Change in Index (Value)              :    -4.0144   
CSE 50 (Benchmark Index)             : 1075.9395 
Change in Index (%)                  :    0.1594    
Change in Index (Value)              :    1.7125    
CSI (CSE SHARIAH Index)              : 998.3315  
Change in Index (%)                  :    -0.8581   
Change in Index (Value)              :    -8.6405   
Turnover in Value in Taka      : 397,127,298.30
Turnover in Volume             : 11928381
Contract Numbers               : 13542
Issued Capital in Taka         : 501,414,348,600.00
Closing Market Capital in Taka : 2,567,709,871,466.10
Number of Listed Securities    : 289
Number of Companies            : 246
Number of Mutual Fund          : 40
Number of Corporate Bond       : 3
--------------------------------------------------------------------------------------
 
				BULK TRADE
----------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId & Scrip Name                  Average(Tk.)       Maximum(Tk.)           Minimum(Tk.)           Total Volume Value (Tk.)        Trades      
------------------------------------- ------------------ ---------------------- ---------------------- ------------ ------------------ ----------- 
13030 FAR CHEMICAL INDUSTRIES LTD.    23.40              23.400000              23.400000              1100000      25740000.00        1
16024 GPH ISPAT LTD.                  42.50              42.500000              42.500000              300000       12750000.00        1
22015 SOUTHEAST BANK LIMITED          18.00              18.000000              18.000000              3300000      59400000.00        1

--------------------------------------------------------------------------------------------------------------------------------
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
25022 FAREASTFIN FAREAST FINANCE & INVESTMENT LTD.                       16.18         16.40        16.00        56019             66         906498.00
20017 SPCL SHAHJIBAZAR POWER CO. LTD.                                    201.11        203.00       192.20       94547             361        19014716.40
25010 LANKABAFIN  LANKA BANGLA FINANCE LTD.                              39.49         40.10        39.20        46225             80         1825584.60

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
SIBL               15.60      13.90          1.70            12.2302
SPCL               202.70     185.50         17.20           9.2722
MITHUNKNIT         84.80      78.20          6.60            8.4399
APEXTANRY          133.00     123.10         9.90            8.0422
PUBALIBANK         25.40      23.70          1.70            7.1730
WATACHEM           228.10     213.10         15.00           7.0389
APEXFOODS          104.90     98.30          6.60            6.7141
HWAWELLTEX         35.70      33.50          2.20            6.5672
ASIAPACINS         18.50      17.40          1.10            6.3218
8THICB             69.10      65.00          4.10            6.3077

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
SAIHAMCOT          19.00      20.30          -1.30           -6.4039
MAKSONSPIN         11.00      11.70          -0.70           -5.9829
HAKKANIPUL         24.20      25.60          -1.40           -5.4688
LAFSURCEML         110.10     116.20         -6.10           -5.2496
BDCOM              24.50      25.80          -1.30           -5.0388
BGIC               19.40      20.40          -1.00           -4.9020
GHAIL              23.70      24.90          -1.20           -4.8193
ECABLES            117.50     123.00         -5.50           -4.4715
RUPALIINS          22.00      23.00          -1.00           -4.3478
AIBL1STIMF         4.50       4.70           -0.20           -4.2553

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
SOUTHEASTB         60369221.30        3348529         41
FARCHEM            26393723.50        1125259         66
BSCCL              22051307.30        156859          851
SPCL               19014716.40        94547           361
LAFSURCEML         18730403.90        166778          467
GPHISPAT           17487452.60        410660          13
UCBL               17147973.90        565066          302
HEIDELBCEM         16658916.40        31041           287
SINGERBD           12966964.10        58085           506
MJLBD              10351396.60        81243           326

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
SOUTHEASTB         60369221.30        3348529         41
FARCHEM            26393723.50        1125259         66
UCBL               17147973.90        565066          302
SIBL               6597303.40         424762          427
GPHISPAT           17487452.60        410660          13
BEXIMCO            10315077.00        324192          450
UNITEDAIR          2664557.60         320663          243
NBL                3603103.80         311141          262
CNATEX             4321988.50         240949          157
ALLTEX             4234709.80         167550          206

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
BSCCL              22051307.30        156859          851
SINGERBD           12966964.10        58085           506
WMSHIPYARD         5904623.60         134837          469
LAFSURCEML         18730403.90        166778          467
BEXIMCO            10315077.00        324192          450
BSC                3217222.30         7305            430
SIBL               6597303.40         424762          427
SPCL               19014716.40        94547           361
SAPORTL            9190309.60         146910          349
IFADAUTOS          5418600.50         105737          338

------------------------------------------------------------
 
		           SECURITIES STATEMENT
-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripCd            ScripName                              YearHigh      YearLow       OpenPrice     ScripHigh     ScripLow      ClosePrice    PrevClosePrice    Difference       Trades        Volume        Value         
------------------ -------------------------------------- ------------- ------------- ------------- ------------- ------------- ------------- ----------------- ---------------- ------------- ------------- ------------- 
1JANATAMF          FIRST JANATA BANK MUTUAL FUND          5.20          4.80          4.90          5.00          4.90          4.90          5.00              -0.10            9             8135          40019.50
1STICB             1ST ICB MUTUAL FUND                    1046.00       1046.00       1046.00       1046.00       1046.00       1046.00       1046.00           0.00             0             0             0.00
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          17.80         12.70         13.00         13.20         12.70         12.80         13.00             -0.20            11            6100          78780.00
2NDICB             2ND ICB MUTUAL FUND                    0.00          0.00          250.00        250.00        250.00        250.00        250.00            0.00             0             0             0.00
3RDICB             3RD ICB MUTUAL FUND                    240.00        240.00        240.00        240.00        240.00        240.00        240.00            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                    0.00          0.00          185.00        185.00        185.00        185.00        185.00            0.00             0             0             0.00
6THICB             6TH ICB MUTUAL FUND                    59.50         55.00         59.50         59.50         59.50         59.50         59.50             0.00             0             0             0.00
7THICB             7TH ICB MUTUAL FUND                    97.00         76.50         88.00         88.00         88.00         88.00         88.00             0.00             0             0             0.00
8THICB             8TH ICB MUTUAL FUND                    69.10         60.00         65.00         69.10         69.10         69.10         65.00             4.10             1             200           13820.00
AAMRATECH          AAMRA TECHNOLOGIES LTD.                42.80         35.60         38.60         39.30         38.10         38.20         38.60             -0.40            82            67075         2581169.50
ABB1STMF           AB BANK 1ST MUTUAL FUND                6.40          5.90          6.00          6.00          6.00          6.00          6.00              0.00             0             0             0.00
ABBANK             AB BANK LIMITED                        31.50         27.60         29.80         30.30         28.90         29.20         29.80             -0.60            75            38903         1136200.40
ACI                ADVANCED CHEMICAL INDUSTRIES           441.00        340.30        436.50        441.00        432.00        435.20        436.50            -1.30            83            8210          3599131.20
ACIFORMULA         ACI FORMULATIONS LIMITED               144.50        110.00        140.80        144.50        135.00        136.10        140.80            -4.70            173           31690         4450240.50
ACIZCBOND          ACI 20% CNVT. ZERO COUPON BOND         1135.00       900.00        1108.00       1108.00       1108.00       1108.00       1108.00           0.00             0             0             0.00
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             75.40         65.50         68.10         68.00         67.60         67.60         68.10             -0.50            30            26355         1790318.00
AFCAGRO            AFC AGRO BIOTECH LTD.                  52.70         45.10         45.60         45.60         45.60         45.60         45.60             0.00             0             0             0.00
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              72.00         60.40         61.70         62.50         61.50         61.90         61.70             0.20             50            9624          595952.80
AGNISYSL           AGNI SYSTEMS LIMITED                   38.00         29.50         30.90         31.00         30.00         30.40         30.90             -0.50            113           146134        4480597.90
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           6.00          4.50          4.70          4.60          4.50          4.50          4.70              -0.20            5             5700          26020.00
AIMS1STMF          AIMS FIRST GUARANTEED M. FUND          31.00         27.40         28.10         27.50         27.40         27.50         28.10             -0.60            4             4125          113325.00
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             15.60         14.50         15.20         15.20         14.50         14.60         15.20             -0.60            62            43256         637595.40
ALLTEX             ALLTEX INDUSTRIES LIMITED              38.40         22.70         24.70         25.70         24.50         25.20         24.70             0.50             206           167550        4234709.80
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          315.00        245.20        306.10        315.00        298.00        304.50        306.10            -1.60            20            613           187575.00
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          217.30        188.00        210.50        217.30        213.00        215.50        210.50            5.00             16            1600          343181.50
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             24.00         18.60         19.40         19.40         19.40         19.40         19.40             0.00             0             0             0.00
ANWARGALV          ANWAR GALVANIZING LIMITED              41.00         33.60         35.00         35.00         35.00         35.00         35.00             0.00             0             0             0.00
APEXFOODS          APEX FOODS LIMITED                     111.00        93.10         98.30         105.00        104.50        104.90        98.30             6.60             6             725           76037.50
APEXFOOT           APEX FOOTWEAR LIMITED                  441.00        400.00        430.00        430.00        430.00        430.00        430.00            0.00             0             0             0.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         80.50         66.00         71.10         72.50         70.00         71.40         71.10             0.30             4             524           37400.00
APEXTANRY          APEX TANNERY LIMITED                   139.50        115.00        123.10        133.90        127.00        133.00        123.10            9.90             51            7078          927026.00
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          21.00         16.50         16.80         16.90         16.50         16.60         16.80             -0.20            129           67230         1124808.00
ARAMIT             ARAMIT LIMITED                         306.00        261.00        286.50        286.50        286.50        286.50        286.50            0.00             0             0             0.00
ARAMITCEM          ARAMIT CEMENT LIMITED                  39.80         31.10         33.40         33.80         33.10         33.20         33.40             -0.20            16            7410          246499.80
ARGONDENIM         ARGON DENIMS LIMITED                   43.10         34.80         35.90         36.10         34.80         34.90         35.90             -1.00            37            9601          340156.20
ASIAINS            ASIA INSURANCE LIMITED                 23.70         19.00         20.10         20.20         20.20         20.20         20.10             0.10             3             148           2989.60
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            20.00         17.20         17.40         18.50         18.40         18.50         17.40             1.10             3             2000          36950.00
AZIZPIPES          AZIZ PIPES LIMITED                     23.00         17.70         20.50         20.00         20.00         20.00         20.50             -0.50            5             3150          63000.00
BANGAS             BANGAS LIMITED                         370.00        273.10        357.40        370.00        350.00        357.10        357.40            -0.30            130           7536          2718716.50
BANKASIA           BANK ASIA LIMITED                      18.80         16.60         18.00         18.00         17.60         17.60         18.00             -0.40            3             650           11510.00
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1425.00       1110.10       1369.70       1369.70       1369.70       1369.70       1369.70           0.00             0             0             0.00
BATBC              BRITISH AMERICAN TOBACCO BD CO         3180.00       2562.10       3044.50       3180.00       3099.00       3164.90       3044.50           120.40           10            163           512852.10
BAYLEASING         BAY LEASING & INVESTMENT LTD.          32.50         26.10         28.30         28.90         27.60         27.60         28.30             -0.70            2             750           21025.00
BBS                BANGLADESH BUILDING SYSTEMS LTD.       55.40         43.20         45.40         45.70         43.20         43.70         45.40             -1.70            58            28540         1272304.00
BDAUTOCA           BANGLADESH AUTOCARS LIMITED            0.00          0.00          37.60         37.60         37.60         37.60         37.60             0.00             0             0             0.00
BDCOM              BDCOM ONLINE LIMITED                   30.00         22.10         25.80         25.30         24.50         24.50         25.80             -1.30            8             1902          47486.60
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.50         13.60         14.10         14.10         13.80         13.90         14.10             -0.20            32            13323         185857.40
BDLAMPS            BANGLADESH LAMPS LIMITED               120.00        98.20         120.00        116.30        116.00        116.30        120.00            -3.70            6             161           18702.40
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.90         35.40         41.10         41.50         38.50         39.40         41.10             -1.70            48            23545         928740.50
BDWELDING          BD WELDING ELECTRODES LIMITED          18.40         15.00         16.20         16.30         16.10         16.30         16.20             0.10             11            14000         227060.00
BEACHHATCH         BEACH HATCHERY  LTD.                   25.80         20.80         21.80         21.70         21.10         21.20         21.80             -0.60            62            26324         561719.60
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            18.00         15.10         15.70         15.90         15.10         15.50         15.70             -0.20            24            50875         789997.50
BEDL               BARAKATULLAH ELECTRO DY. LTD.          36.50         31.60         32.50         32.50         32.20         32.20         32.50             -0.30            14            4213          135961.40
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     64.00         54.30         60.00         60.00         60.00         60.00         60.00             0.00             0             0             0.00
BERGERPBL          BERGER PAINTS BANGLADESH LTD           1589.00       1350.00       1485.10       1485.10       1485.10       1485.10       1485.10           0.00             0             0             0.00
BEXIMCO            BEXIMCO LIMITED                        37.90         28.30         32.10         32.50         31.10         31.40         32.30             -0.90            450           324192        10315077.00
BGIC               BD GENERAL INSURANCE COMPANY           21.80         18.00         20.40         19.40         19.40         19.40         20.40             -1.00            2             448           8691.20
BIFC               BD INDUSTRIAL FINANCE CO. LTD          17.40         13.50         14.30         14.50         13.50         13.80         14.30             -0.50            25            17965         251339.50
BRACBANK           BRAC BANK LIMITED                      40.50         36.10         38.50         38.50         38.50         38.50         38.50             0.00             0             0             0.00
BRACSCBOND         BRACB SUB. 25% CNVT. BONDS             1020.00       1010.00       1020.00       1020.00       1020.00       1020.00       1020.00           0.00             0             0             0.00
BSC                BD SHIPPING CORPORATION LTD            525.00        420.00        426.00        449.00        427.00        447.20        426.00            21.20            430           7305          3217222.30
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    142.70        89.10         136.80        142.70        137.00        142.30        136.80            5.50             851           156859        22051307.30
BSRMSTEEL          BSRM STEELS LIMITED                    94.50         72.60         73.50         74.80         72.60         72.90         73.50             -0.60            74            39745         2923345.00
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            64.80         53.80         57.00         57.30         56.10         56.60         57.00             -0.40            44            15389         873691.20
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             12.90         10.10         11.20         11.00         10.70         10.90         11.20             -0.30            16            6600          72150.00
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          25.00         21.30         22.70         22.70         22.70         22.70         22.70             0.00             0             0             0.00
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           31.00         26.30         27.20         27.40         26.80         27.10         27.20             -0.10            37            17061         461692.00
CITYBANK           THE CITY BANK LIMITED                  22.70         19.90         21.20         21.20         20.90         21.00         21.20             -0.20            33            13073         275991.00
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         19.60         16.10         16.80         16.40         16.10         16.30         16.80             -0.50            4             2615          42603.50
CNATEX             C & A TEXTILES LTD.                    27.40         17.50         18.20         18.20         17.50         17.60         18.20             -0.60            157           240949        4321988.50
CONFIDCEM          CONFIDENCE CEMENT LIMITED              110.20        94.30         102.60        102.10        100.10        100.70        102.60            -1.90            34            3065          309904.80
CONTININS          CONTINENTAL INSURANCE LIMITED          21.90         16.00         17.50         17.00         17.00         17.00         17.50             -0.50            1             58            986.00
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         550.00        450.00        465.10        478.80        469.60        472.60        465.10            7.50             258           11010         5200729.20
DACCADYE           THE DACCA DYEING & MFC. CO. LT         19.70         13.50         13.90         14.00         13.50         13.50         13.90             -0.40            47            36722         504813.00
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             14.50         12.10         13.40         13.10         12.80         13.10         13.40             -0.30            3             397           5185.10
DBH                DELTA BRAC HOUSING FIN. CORP.          85.00         68.70         76.50         79.90         78.50         78.70         76.50             2.20             4             1450          114165.00
DBH1STMF           DBH FIRST MUTUAL FUND                  4.70          4.10          4.40          4.50          4.40          4.40          4.40              0.00             2             720           3190.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           157.00        126.20        148.20        149.40        148.00        148.40        148.20            0.20             42            5422          805667.20
DELTASPINN         DELTA SPINNERS LIMITED                 15.10         12.40         12.70         12.70         12.40         12.40         12.70             -0.30            101           93010         1162187.00
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         77.00         65.40         67.20         65.50         65.50         65.50         67.20             -1.70            1             1000          65500.00
DESHBANDHU         DESHBANDHU POLYMER LIMITED             23.50         19.40         19.60         19.60         19.40         19.60         19.60             0.00             35            34461         673104.50
DHAKABANK          DHAKA BANK LIMITED                     20.50         18.20         19.50         19.60         19.40         19.50         19.50             0.00             8             1888          36905.20
DHAKAINS           DHAKA INSURANCE LIMITED                26.80         22.00         24.40         24.40         24.40         24.40         24.40             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        90.00         99.00         100.00        99.50         100.00        99.00             1.00             2             1100          109950.00
EASTERNINS         EASTERN INSURANCE COMPANY LTD          33.70         28.00         30.20         30.20         30.20         30.20         30.20             0.00             0             0             0.00
EASTLAND           EASTLAND INSURANCE COMPANY LTD         34.90         28.00         31.00         31.00         31.00         31.00         31.00             0.00             0             0             0.00
EBL                EASTERN BANK LIMITED                   30.50         26.50         28.30         28.60         28.50         28.50         28.30             0.20             7             1254          35754.00
EBL1STMF           EBL FIRST MUTUAL FUND                  5.40          4.90          5.00          5.10          5.00          5.00          5.00              0.00             5             6500          32650.00
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                 124.00        105.00        123.00        120.00        117.00        117.50        123.00            -5.50            2             120           14100.00
EHL                EASTERN HOUSING LIMITED                48.20         40.50         42.00         42.00         40.50         40.50         42.00             -1.50            26            5860          243382.40
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            45.00         37.00         39.30         40.80         39.70         40.20         39.30             0.90             26            20220         815679.00
ENVOYTEX           ENVOY TEXTILES LIMITED                 59.70         48.50         52.30         53.50         51.00         53.30         52.30             1.00             12            2199          117081.50
EXIM1STMF          EXIM BANK 1ST MUTUAL FUND              6.30          5.40          6.30          6.30          6.30          6.30          6.30              0.00             0             0             0.00
EXIMBANK           EXPORT IMPORT BANK OF BD LTD           11.60         10.50         11.00         11.00         10.80         10.90         11.00             -0.10            69            81297         887177.20
FAMILYTEX          FAMILYTEX (BD) LTD.                    22.50         18.10         19.20         19.30         19.00         19.00         19.20             -0.20            59            55590         1059338.50
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           31.70         23.40         26.00         26.20         23.40         25.90         26.00             -0.10            66            1125259       26393723.50
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      20.00         15.00         16.50         16.40         16.00         16.10         16.50             -0.40            66            56019         906498.00
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          81.00         67.00         75.40         74.70         72.80         74.70         75.40             -0.70            4             619           46228.40
FASFIN             FAS FINANCE & INVESTMENT LTD           19.80         15.90         16.50         15.90         15.90         15.90         16.50             -0.60            1             500           7950.00
FBFIF              FIRST BANGLADESH FIXED INCOME FUND     7.50          6.00          6.60          6.60          6.60          6.60          6.60              0.00             0             0             0.00
FEDERALINS         FEDERAL INSURANCE COMPANY LTD          17.40         14.50         15.60         15.30         15.20         15.30         15.60             -0.30            13            9101          139155.70
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  28.60         23.00         25.20         26.00         25.00         25.20         25.20             0.00             40            23180         593410.00
FINEFOODS          FINE FOODS LIMITED                     12.00         9.50          10.20         10.20         10.20         10.20         10.20             0.00             3             2500          25500.00
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         11.70         10.70         11.00         11.10         10.80         10.80         11.00             -0.20            53            28047         303870.70
FLEASEINT          FIRST LEASE FIN & INV. LTD.            20.60         16.40         17.10         17.20         17.20         17.20         17.10             0.10             4             3500          60200.00
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           17.40         13.70         14.00         14.00         13.70         13.80         14.00             -0.20            31            19126         264932.70
FUWANGFOOD         FU-WANG FOODS LIMITED                  28.00         23.30         23.90         24.00         23.30         23.50         23.90             -0.40            57            61857         1465893.30
GBBPOWER           GBB POWER LTD.                         24.50         20.60         21.20         21.30         21.00         21.10         21.20             -0.10            62            46301         977145.50
GENNEXT            GENERATION NEXT FASHIONS LTD.          15.80         13.30         13.50         13.50         13.30         13.40         13.50             -0.10            99            83115         1112559.50
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    29.40         22.90         24.90         24.10         23.60         23.70         24.90             -1.20            24            14933         357222.00
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         44.60         37.50         40.00         40.00         39.70         39.80         40.00             -0.20            13            4330          172172.00
GOLDENSON          GOLDEN SON LIMITED                     47.80         39.60         41.00         41.00         40.40         40.70         41.00             -0.30            36            11921         484722.10
GP                 GRAMEENPHONE LIMITED                   369.70        301.00        335.20        338.00        331.30        334.90        335.20            -0.30            85            6983          2343259.00
GPHISPAT           GPH ISPAT LTD.                         48.70         42.50         42.90         43.90         42.50         42.70         42.90             -0.20            13            410660        17487452.60
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         111.00        90.20         105.00        109.00        105.60        108.60        105.00            3.60             23            2020          215002.00
GRAMEEN1           GRAMEEN MUTUAL FUND ONE                25.50         21.80         22.00         22.00         22.00         22.00         22.00             0.00             0             0             0.00
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            12.70         11.00         11.30         11.30         11.20         11.30         11.30             0.00             17            21414         241776.80
GREENDELMF         GREEN DELTA MUTUAL FUND                4.60          4.20          4.50          4.50          4.40          4.50          4.50              0.00             3             2000          8950.00
GREENDELT          GREEN DELTA INSURANCE COMPANY          78.00         62.10         70.00         70.00         70.00         70.00         70.00             0.00             0             0             0.00
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      35.90         14.70         15.20         15.10         14.70         14.80         15.20             -0.40            83            56285         839825.50
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         30.00         22.80         25.60         24.30         24.10         24.20         25.60             -1.40            3             1010          24431.00
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         544.00        480.30        505.40        544.00        529.10        530.90        505.40            25.50            287           31041         16658916.40
HFL                HAMID FABRICS LTD.                     41.20         25.90         26.30         26.80         26.10         26.60         26.30             0.30             125           157000        4167881.00
HRTEX              H.R.TEXTILE MILLS LIMITED              32.30         23.00         24.90         24.90         24.90         24.90         24.90             0.00             0             0             0.00
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            39.00         32.20         33.50         36.00         34.30         35.70         33.50             2.20             13            2550          90950.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           985.00        950.00        957.50        957.50        957.50        957.50        957.50            0.00             0             0             0.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           107.90        91.00         107.90        107.00        103.10        104.80        107.90            -3.10            5             259           27154.90
ICB                INVESTMENT CORP OF BANGLADESH          1458.00       131.00        137.60        139.00        135.90        136.30        137.60            -1.30            25            3580          490924.00
ICB1STNRB          ICB AMCL FIRST NRB MUTUAL FUND         22.50         19.60         19.60         19.60         19.60         19.60         19.60             0.00             0             0             0.00
ICB2NDNRB          ICB AMCL 2ND NRB MUTUA FUND            8.10          7.30          7.50          7.50          7.40          7.40          7.50              -0.10            2             1500          11150.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           4.50          4.20          4.40          4.30          4.30          4.30          4.40              -0.10            5             7864          33815.20
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            4.80          4.30          4.60          4.60          4.60          4.60          4.60              0.00             0             0             0.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                4.60          4.20          4.50          4.40          4.40          4.40          4.50              -0.10            1             500           2200.00
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 6.70          6.30          6.50          6.50          6.50          6.50          6.50              0.00             3             4000          26000.00
IDLC               IDLC FINANCE LIMITED                   84.50         71.40         75.10         73.50         71.40         72.10         75.10             -3.00            75            29848         2152841.70
IFADAUTOS          IFAD AUTOS LIMITED                     75.20         47.00         51.00         53.00         50.20         52.00         51.00             1.00             338           105737        5418600.50
IFIC               INTL FINANCE INV & COMM BANK           26.60         24.60         25.30         25.20         25.00         25.20         25.30             -0.10            8             1770          44271.80
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              5.60          4.60          4.70          4.70          4.70          4.70          4.70              0.00             1             188           883.60
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             6.80          5.40          6.10          6.00          6.00          6.00          6.10              -0.10            4             1273          7638.00
ILFSL              INT'L LEASING & FINANCIAL SERV         17.10         12.10         14.30         15.60         13.30         13.90         14.30             -0.40            46            54687         795513.00
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             16.50         7.40          12.40         12.20         12.00         12.00         12.40             -0.40            19            8850          107670.00
INTECH             INTECH ONLINE LIMITED                  15.90         12.40         13.80         14.00         13.30         13.40         13.80             -0.40            25            13970         188191.00
IPDC               IPDC OF BANGLADESH LIMITED             19.00         16.10         17.50         17.50         16.10         17.50         17.50             0.00             3             385           6430.50
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         24.60         22.70         23.80         23.90         23.70         23.70         23.80             -0.10            17            12777         303277.30
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         19.00         15.80         16.40         17.10         16.50         16.90         16.40             0.50             3             1500          25350.00
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         22.20         16.60         18.70         18.70         18.70         18.70         18.70             0.00             1             141           2636.70
ISNLTD             INFORMATION SERVICES NETWORK L         14.50         10.30         12.50         12.50         12.50         12.50         12.50             0.00             4             850           10625.00
JAMUNABANK         JAMUNA BANK LIMITED                    13.30         12.30         12.90         12.90         12.70         12.80         12.90             -0.10            10            12468         159574.60
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             214.00        191.20        204.70        208.00        204.10        204.90        204.70            0.20             45            5233          1076347.90
JANATAINS          JANATA INSURANCE COMPANY LTD           17.90         14.60         15.00         15.00         15.00         15.00         15.00             0.00             0             0             0.00
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    179.90        152.20        171.10        179.80        174.00        175.60        171.10            4.50             99            12008         2132517.10
KAY&QUE            KAY & QUE (BANGLADESH) LTD             15.50         11.60         14.20         14.20         14.20         14.20         14.20             0.00             0             0             0.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  37.80         24.50         25.00         25.20         24.70         25.10         25.00             0.10             28            18114         452656.40
KEYACOSMET         KEYA COSMETICS LIMITED                 24.00         19.00         19.80         19.70         19.50         19.60         19.80             -0.20            20            15212         298305.20
KOHINOOR           KOHINOOR CHEMICAL CO (BD) LTD          350.00        325.00        349.00        349.00        349.00        349.00        349.00            0.00             0             0             0.00
KPCL               KHULNA POWER COMPANY LIMITED           64.00         53.20         56.70         56.50         55.50         55.70         56.70             -1.00            75            21408         1197981.20
KPPL               KHULNA PRINTING & PACKAGING LTD.       26.00         20.00         20.60         20.80         20.00         20.20         20.60             -0.40            82            41294         837582.70
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           140.20        108.10        116.20        119.90        108.10        110.10        116.20            -6.10            467           166778        18730403.90
LANKABAFIN         LANKABANGLA FINANCE LIMITED            46.50         39.20         39.90         40.10         39.20         39.40         39.90             -0.50            80            46225         1825584.60
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                27.90         22.40         24.80         25.30         24.00         24.10         24.80             -0.70            51            18285         440927.50
LIBRAINFU          LIBRA INFUSIONS LIMITED                387.00        387.00        387.00        387.00        387.00        387.00        387.00            0.00             0             0             0.00
LINDEBD            LINDE BANGLADESH LIMITED               964.80        838.50        925.00        905.50        902.00        904.30        925.00            -20.70           3             30            27130.00
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            5.10          4.20          4.50          4.50          4.50          4.50          4.50              0.00             0             0             0.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         14.70         11.00         11.10         11.30         11.00         11.00         11.70             -0.70            131           98166         1088162.50
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.80         17.00         18.50         18.20         18.00         18.20         18.50             -0.30            11            6125          111326.00
MARICO             MARICO BANGLADESH LIMITED              1230.00       1082.00       1200.00       1230.00       1190.00       1203.00       1200.00           3.00             10            73            88304.00
MATINSPINN         MATIN SPINNING MILLS LTD.              45.30         37.00         40.20         41.00         40.00         40.00         40.20             -0.20            17            2845          114005.00
MBL1STMF           MBL 1ST MUTUAL FUND                    4.60          4.10          4.40          4.40          4.40          4.40          4.40              0.00             0             0             0.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            131.90        109.20        118.00        118.00        118.00        118.00        118.00            0.00             0             0             0.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          91.80         75.00         76.70         76.70         76.70         76.70         76.70             0.00             0             0             0.00
MERCANBANK         MERCANTILE BANK LIMITED                14.10         12.30         13.00         13.20         13.00         13.10         13.00             0.10             74            86936         1137856.90
MERCINS            MERCANTILE INSURANCE CO.LTD.           17.60         14.10         15.50         15.10         15.10         15.10         15.50             -0.40            2             290           4379.00
METROSPIN          METRO SPINNING LIMITED                 14.30         11.40         11.80         12.00         11.70         11.70         11.80             -0.10            12            6895          81065.90
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   33.40         27.40         32.80         33.00         31.90         32.30         32.80             -0.50            52            28725         931462.50
MICEMENT           M.I. CEMENT FACTORY LTD.               75.70         65.00         67.20         67.90         66.90         67.10         67.20             -0.10            22            2167          145294.20
MIDASFIN           MIDAS FINANCING LIMITED                16.80         13.10         13.10         13.10         13.10         13.10         13.10             0.00             0             0             0.00
MIRACLEIND         MIRACLE INDUSTRIES LIMITED             17.40         14.10         14.80         14.70         14.60         14.60         14.80             -0.20            13            11154         163433.80
MITHUNKNIT         MITHUN KNITTING AND DYEING             85.50         69.10         78.20         85.50         80.00         84.80         78.20             6.60             148           32367         2678666.40
MJLBD              MJL BANGLADESH LIMITED                 132.10        106.30        126.60        129.00        123.00        125.10        126.60            -1.50            326           81243         10351396.60
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           30.00         26.60         27.20         27.20         27.20         27.20         27.20             0.00             0             0             0.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               219.00        186.00        201.90        201.50        200.00        200.40        201.90            -1.50            53            6430          1288207.10
MTB                MUTUAL TRUST BANK LIMITED              20.90         19.00         19.90         20.00         19.20         19.60         19.90             -0.30            18            6739          133226.20
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         236.00        185.00        227.00        229.00        223.00        225.20        227.00            -1.80            3             137           30851.00
NAVANACNG          NAVANA CNG LIMITED                     68.00         54.20         55.80         55.30         54.20         54.60         55.80             -1.20            19            2542          138733.10
NBL                NATIONAL BANK LIMITED                  12.40         11.40         11.70         11.80         11.40         11.50         11.70             -0.20            262           311141        3603103.80
NCCBANK            N C C BANK LIMITED                     11.50         10.70         10.80         11.00         10.80         10.90         10.80             0.10             48            31043         337610.70
NCCBLMF1           NCCBL MUTUAL FUND-1                    6.30          4.40          4.50          4.50          4.40          4.40          4.50              -0.10            22            37500         165740.00
NFML               NATIONAL FEED MILL LTD.                49.00         26.00         26.60         26.70         26.00         26.10         26.60             -0.50            135           69895         1828113.50
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         32.50         25.50         26.50         26.00         26.00         26.00         26.50             -0.50            1             150           3900.00
NITOLINS           NITOL INSURANCE COMPANY LTD            29.50         22.70         24.10         24.10         24.10         24.10         24.10             0.00             0             0             0.00
NLI1STMF           NLI FIRST MUTUAL FUND                  8.60          7.70          8.10          8.10          8.10          8.10          8.10              0.00             0             0             0.00
NORTHRNINS         NORTHERN GENERAL INSURANCE CO.         29.00         22.10         25.40         25.40         25.40         25.40         25.40             0.00             0             0             0.00
NPOLYMAR           NATIONAL POLYMER IND LTD               78.00         62.00         74.00         78.00         70.50         77.20         74.00             3.20             21            2859          213494.00
NTC                NATIONAL TEA COMPANY LIMITED           700.00        685.30        700.00        700.00        700.00        700.00        700.00            0.00             0             0             0.00
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             247.00        212.00        226.30        226.00        223.60        224.30        226.30            -2.00            51            2653          595672.80
ONEBANKLTD         ONE BANK LIMITED                       15.90         14.40         14.70         14.80         14.50         14.70         14.70             0.00             33            39962         583760.20
ORIONINFU          ORION INFUSION LIMITED                 47.30         39.40         41.60         41.60         40.90         40.90         41.60             -0.70            69            18519         762414.40
ORIONPHARM         ORION PHARMA LTD.                      48.50         41.90         43.40         43.40         42.90         43.10         43.40             -0.30            45            13435         579808.00
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       41.00         36.20         37.90         37.90         37.90         37.90         37.90             0.00             0             0             0.00
PADMAOIL           PADMA OIL COMPANY LIMITED              260.00        226.20        248.60        251.50        248.00        249.60        248.60            1.00             90            10940         2735933.00
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            17.60         14.70         15.40         15.00         15.00         15.00         15.40             -0.40            1             83            1245.00
PENINSULA          PENINSULA CHITTAGONG LIMITED           28.40         22.00         24.40         25.00         23.70         24.00         24.40             -0.40            88            59045         1436142.50
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         21.10         17.50         20.30         19.50         19.50         19.50         20.30             -0.80            1             21            409.50
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           5.40          4.30          5.00          5.00          5.00          5.00          5.00              0.00             0             0             0.00
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          35.50         29.80         31.00         30.90         30.90         30.90         31.00             -0.10            1             151           4665.90
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          28.90         24.60         25.50         25.30         25.00         25.00         25.50             -0.50            3             1600          40150.00
PHPMF1             PHP FIRST MUTUAL FUND                  4.70          4.30          4.40          4.50          4.40          4.40          4.40              0.00             23            26670         117448.00
PIONEERINS         PIONEER INSURANCE COMPANY LTD          42.00         40.00         41.10         41.10         41.10         41.10         41.10             0.00             0             0             0.00
PLFSL              PEOPLE'S LEASING & FIN'L SERV.         24.40         18.30         19.70         19.50         19.00         19.10         19.70             -0.60            120           102439        1955337.50
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         5.10          4.40          4.70          4.70          4.60          4.60          4.70              -0.10            5             2822          13131.20
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         150.00        139.00        139.00        139.00        139.00        139.00        139.00            0.00             0             0             0.00
POWERGRID          POWER GRID COMPANY OF BD LTD.          42.50         36.00         36.80         36.60         36.50         36.50         36.80             -0.30            3             400           14610.00
PRAGATIINS         PRAGATI INSURANCE LIMITED              42.30         34.00         39.90         39.90         39.90         39.90         39.90             0.00             0             0             0.00
PRAGATILIF         PRAGATI LIFE INSURANCE LTD.            96.50         96.50         96.50         96.50         96.50         96.50         96.50             0.00             0             0             0.00
PREMIERBAN         THE PREMIER BANK LIMITED               10.10         9.50          9.70          9.70          9.50          9.60          9.70              -0.10            107           135539        1303982.20
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           86.90         64.40         66.00         66.00         66.00         66.00         66.00             0.00             0             0             0.00
PREMIERLEA         PREMIER LEASING & FINANCE LTD          10.70         8.80          9.40          9.50          9.00          9.20          9.40              -0.20            12            4373          40238.90
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             4.60          4.20          4.40          4.50          4.40          4.50          4.40              0.10             2             1000          4450.00
PRIMEBANK          PRIME BANK LIMITED                     19.50         17.10         18.90         19.10         18.60         19.00         18.90             0.10             8             609           11561.60
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         22.70         17.60         18.30         18.00         17.60         17.70         18.30             -0.60            30            12152         214920.80
PRIMEINSUR         PRIME INSURANCE COMPANY LTD            20.00         16.20         19.00         19.00         19.00         19.00         19.00             0.00             0             0             0.00
PRIMELIFE          PRIME ISLAMI LIFE INSURANCE            79.90         53.20         55.10         55.00         53.20         53.20         55.10             -1.90            3             500           26965.00
PRIMETEX           PRIME TEXTILE SPINNING MILLS           19.60         16.60         17.10         16.60         16.60         16.60         17.10             -0.50            1             1000          16600.00
PROGRESLIF         PROGRESSIVE LIFE INS. CO. LTD          78.30         70.00         70.00         70.00         70.00         70.00         70.00             0.00             0             0             0.00
PROVATIINS         PROVATI INSURANCE CO. LTD              20.70         16.00         17.10         17.50         17.00         17.50         17.10             0.40             9             2770          47340.00
PTL                PARAMOUNT TEXTILE LIMITED              25.60         19.00         19.40         20.90         19.40         19.50         19.40             0.10             25            13400         262639.90
PUBALIBANK         PUBALI BANK LIMITED                    26.10         23.00         23.70         25.50         23.50         25.40         23.70             1.70             71            40868         999778.60
QSMDRYCELL         QUASEM DRYCELLS LIMITED                77.90         54.10         61.20         60.80         58.40         60.80         61.20             -0.40            6             2123          128064.80
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            40.00         30.80         33.10         34.80         32.30         32.30         33.10             -0.80            3             1360          46452.00
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              61.80         50.00         54.20         55.50         53.00         53.20         54.20             -1.00            59            16451         884308.90
RANFOUNDRY         RANGPUR FOUNDRY LTD                    106.00        93.00         104.30        105.10        101.10        101.10        104.30            -3.20            23            4430          463830.10
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     22.60         18.50         19.00         19.00         18.50         18.70         19.00             -0.30            28            15644         292508.00
RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         1275.00       1051.10       1200.00       1275.00       1235.00       1250.00       1200.00           50.00            6             42            52500.00
RELIANCE1          1ST SCHEME OF RELIANCE INS. MF         7.80          6.60          7.30          7.30          7.30          7.30          7.30              0.00             0             0             0.00
RELIANCINS         RELIANCE INSURANCE LTD                 57.00         53.70         54.00         54.00         54.00         54.00         54.00             0.00             4             1000          54000.00
REPUBLIC           REPUBLIC INSURANCE COMPANY LTD         26.30         19.60         21.30         21.20         21.20         21.20         21.30             -0.10            1             30            636.00
RNSPIN             R. N. SPINNING MILLS LIMITED           32.00         26.20         27.90         28.10         27.20         27.50         27.90             -0.40            102           45017         1240906.90
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   65.90         49.00         50.80         53.30         49.00         49.40         50.80             -1.40            95            34565         1731606.60
RUPALIBANK         RUPALI BANK LIMITED                    60.00         53.10         55.50         55.50         55.50         55.50         55.50             0.00             0             0             0.00
RUPALIINS          RUPALI INSURANCE COMPANY LTD           24.00         19.60         23.00         22.00         21.70         22.00         23.00             -1.00            3             4099          90148.30
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         57.00         42.50         45.80         45.00         44.90         45.00         45.80             -0.80            4             1336          60112.00
SAFKOSPINN         SAFKO SPINNING MILLS LTD               30.70         21.20         22.60         22.60         22.30         22.30         22.60             -0.30            14            9380          209872.00
SAIFPOWER          SAIF POWERTEC LIMITED                  78.90         60.10         62.90         63.10         62.00         62.40         62.90             -0.50            124           43259         2707944.40
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               22.50         17.60         20.30         19.70         18.50         19.00         20.30             -1.30            60            44060         856749.00
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               28.90         23.00         23.80         23.80         23.80         23.80         23.80             0.00             0             0             0.00
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         35.80         29.10         30.10         31.40         29.50         29.60         30.10             -0.50            75            25851         771788.00
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            21.60         17.30         18.20         18.30         17.90         17.90         18.20             -0.30            65            55673         1004430.60
SAMATALETH         SAMATA LEATHER COMPLEX LTD             22.00         18.00         20.50         20.50         20.50         20.50         20.50             0.00             0             0             0.00
SAMORITA           SAMORITA HOSPITAL LIMITED              85.50         73.80         80.30         82.50         80.20         81.00         80.30             0.70             23            5350          438340.00
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         63.90         52.50         58.00         58.00         56.00         56.30         58.00             -1.70            13            2696          152962.00
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           86.80         54.00         62.70         63.70         60.70         63.20         62.70             0.50             349           146910        9190309.60
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         8.20          6.80          7.80          7.80          7.80          7.80          7.80              0.00             0             0             0.00
SHAHJABANK         SHAHJALAL ISLAMI BANK LTD.             12.60         11.20         11.60         11.80         11.30         11.50         11.60             -0.10            49            57772         659942.80
SHURWID            SHURWID INDUSTRIES LTD.                34.00         23.00         23.60         23.70         23.00         23.00         23.60             -0.60            39            31490         729662.00
SIBL               SOCIAL ISLAMI BANK LIMITED             15.90         13.40         13.90         15.90         14.40         15.60         13.90             1.70             427           424762        6597303.40
SINGERBD           SINGER BANGLADESH LIMITED              233.00        199.00        227.00        228.00        219.00        221.00        227.00            -6.00            506           58085         12966964.10
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          32.70         23.70         24.50         24.90         23.80         24.70         24.50             0.20             17            35900         883700.20
SONARBAINS         SONAR BANGLA INSURANCE LTD.            19.00         16.50         17.20         17.00         17.00         17.00         17.20             -0.20            1             13            221.00
SONARGAON          SONARGAON TEXTILES LIMITED             12.00         9.30          11.10         11.00         11.00         11.00         11.10             -0.10            4             6120          67320.00
SOUTHEASTB         SOUTHEAST BANK LIMITED                 20.70         18.00         19.90         20.10         18.00         20.00         19.90             0.10             41            3348529       60369221.30
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            15.40         11.20         13.50         13.50         13.50         13.50         13.50             0.00             4             200           2700.00
SPCL               SHAHJIBAZAR POWER CO. LTD.             253.00        132.50        199.00        203.00        192.20        202.70        185.50            17.20            361           94547         19014716.40
SPPCL              SUMMIT PURBANCHOL POWER COMPANY LTD.   54.30         45.10         48.10         48.00         47.10         47.40         48.10             -0.70            18            4229          201518.30
SQUARETEXT         SQUARE TEXTILES LIMITED                99.00         87.00         93.70         94.80         92.60         93.00         93.70             -0.70            19            4165          388744.00
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         268.00        240.00        263.20        264.70        263.00        263.20        263.20            0.00             155           11416         3006456.20
STANCERAM          STANDARD CERAMIC INDS LIMITED          50.00         35.00         37.00         37.00         35.00         37.00         37.00             0.00             9             3000          109000.00
STANDARINS         STANDARD INSURANCE LIMITED             26.00         22.50         23.90         23.60         23.00         23.20         23.90             -0.70            2             575           13311.40
STANDBANKL         STANDARD BANK LIMITED                  13.00         12.00         12.20         12.40         12.20         12.30         12.20             0.10             34            26326         324006.30
SUMITPOWER         SUMMIT POWER LIMITED                   41.10         33.80         34.70         35.20         34.70         35.00         35.20             -0.20            54            27536         963460.80
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      44.50         35.00         38.60         38.60         38.00         38.60         38.60             0.00             4             555           21270.50
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          26.50         22.50         23.60         23.60         23.60         23.60         23.60             0.00             0             0             0.00
TALLUSPIN          TALLU SPINNING MILLS LIMITED           15.70         12.80         14.90         14.50         14.50         14.50         14.90             -0.40            5             1669          24200.50
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         82.30         73.30         75.30         75.20         74.90         75.00         75.30             -0.30            18            8175          613202.50
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.40          4.90          5.00          5.00          4.90          5.00          5.00              0.00             9             12573         62737.20
TRUSTBANK          TRUST BANK LIMITED                     19.90         17.80         18.30         18.70         18.20         18.20         18.30             -0.10            18            13698         250595.10
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     20.90         16.60         19.30         19.60         18.90         19.10         19.30             -0.20            130           101973        1952151.30
UCBL               UNITED COMMERCIAL BANK LTD.            33.00         28.00         30.50         31.00         30.10         30.20         30.50             -0.30            302           565066        17147973.90
UNIONCAP           UNION CAPITAL LIMITED                  22.90         18.60         19.20         19.00         19.00         19.00         19.20             -0.20            4             487           9253.00
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            69.50         59.30         61.20         61.30         60.20         61.00         61.20             -0.20            22            4272          260790.30
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               9.40          7.60          8.40          8.50          8.20          8.30          8.40              -0.10            243           320663        2664557.60
USMANIAGL          USMANIA GLASS SHEET FAC LTD            124.00        91.50         121.40        124.00        117.20        118.40        121.40            -3.00            12            1642          198182.30
UTTARABANK         UTTARA BANK LIMITED                    26.80         24.00         24.60         24.40         24.20         24.30         24.60             -0.30            29            17919         434967.20
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         77.70         70.10         71.90         71.40         70.90         71.40         71.90             -0.50            12            2353          167458.00
WATACHEM           WATA CHEMICALS LTD.                    231.00        196.00        213.10        231.00        223.90        228.10        213.10            15.00            25            2104          480702.30
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           58.50         43.00         44.30         44.70         43.00         43.40         44.30             -0.90            469           134837        5904623.60
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               17.90         13.00         13.80         14.00         13.70         13.80         13.80             0.00             4             1414          19581.70

-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                      Date: Mar  1 2015  4:10PM                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
1           GENERAL INSURANCE                                  52          23543           450368.80            29                    18            3              12              3
2           TEXTILE N CLOTHING                                 1651        1281911         27858078.60          33                    31            5              21              5
3           PHARMA N CHEMICAL                                  890         1396515         45018616.50          22                    21            4              13              4
4           FOODS N ALLIED                                     406         155352          7298582.20           12                    13            3              7               3
5           CEMENT                                             826         210461          36091019.10          7                     6             1              4               1
6           ENG N ELECTRICAL                                   2002        1008356         53394060.20          24                    24            4              16              4
7           LEATHR N FOOTWEAR                                  102         25363           1367953.50           5                     3             1              1               1
8           SERVICES N PROPERTY                                875         585359          16941466.80          7                     9             2              5               2
9           PAPERS N PRINTING                                  115         89358           1909147.70           4                     5             1              3               1
10          ENERGY                                             1381        322695          43863839.90          15                    20            5              10              5
11          MUTUAL FUNDS                                       134         150784          1003724.50           40                    15            3              9               3
12          BANK                                               1868        5343392         97836967.80          29                    28            7              14              7
13          CERAMIC                                            103         38777           1260941.60           5                     2             0              2               0
16          ICT                                                235         230328          7313255.10           6                     5             0              5               0
17          LEASING N FINANCE                                  631         409571          10114762.40          22                    23            3              17              3
19          LIFE INSURANCE                                     73          11265           1144056.10           12                    8             1              6               1
20          TELECOMMUNICATION                                  936         163842          24394566.30          2                     4             2              0               2
30          MISCELLANEOUS                                      1262        481509          19865891.20          12                    16            5              6               5

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

Leave a Reply

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

*

%d bloggers like this: