Home | Business | Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Date: 20 Aug 2015
------------------------------------------------------------------------------------------------------------------------------------------
ScripId , ScripCd & ScripName                           ClosePrice   PrevClosePrice Difference   Total Volume     Total Contract Total Value          
------------------------------------------------------- ------------ -------------- ------------ ---------------- -------------- -------------------- 
21027    1JANATAMF FIRST JANATA BANK MUTUAL FUND        4.80         4.80           0.00         12105            5              59204.00
21017    1STPRIMFMF PRIME FINANCE 1ST MUTUAL FUND       11.40        11.40          0.00         8150             5              92200.00
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               33.10        32.80          0.30         29969            59             992646.30
21038    ABB1STMFAB BANK 1ST MUTUAL FUND                5.50         5.50           0.00         26000            4              144000.00
22002    ABBANK AB BANK LIMITED                         22.30        21.90          0.40         174408           215            3868354.50
13003    ACI ADVANCED CHEMICAL INDUSTRIES               553.10       555.30         -2.20        2919             60             1616160.60
13021    ACIFORMULA ACI FORMULATIONS LIMITED            193.80       197.10         -3.30        2521             17             490922.40
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          59.00        58.40          0.60         39039            95             2298299.60
13029    AFCAGROAFC AGRO BIOTECH LTD.                   64.30        64.30          0.00         27089            37             1777651.10
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            61.90        62.40          -0.50        13214            60             818386.80
24006    AGNISYSL AGNI SYSTEMS LIMITED                  26.80        26.20          0.60         35070            66             937466.60
21010    AIMS1STMF AIMS FIRST GUARANTEED M. FUND        32.00        31.30          0.70         2375             6              76000.00
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           13.10        12.80          0.30         167548           75             2188487.00
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               24.00        24.30          -0.30        36547            66             880712.50
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         264.10       265.10         -1.00        290              3              76679.00
14005    AMCL(PRAN) AGRICULTURAL MARKETING CO LTD       229.40       236.30         -6.90        1696             25             392562.50
12025    ANLIMAYARN ANLIMA YARN DYEING LIMITED          23.00        23.70          -0.70        38150            37             888420.00
16003    ANWARGALV ANWAR GALVANIZING LIMITED            50.60        49.80          0.80         9394             24             477532.60
14001    APEXFOODS APEX FOODS LIMITED                   175.00       174.50         0.50         3887             34             670243.60
17002    APEXFOOTAPEX FOOTWEAR LIMITED                  400.00       389.00         11.00        150              6              60500.00
12004    APEXSPINN APEX SPINNING & KNITTING MILLS       89.10        90.00          -0.90        2375             12             215014.50
17001    APEXTANRY APEX TANNERY LIMITED                 161.10       167.70         -6.60        31913            163            5208813.90
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        22.80        23.20          -0.40        198937           169            4529016.60
15005    ARAMITCEM ARAMIT CEMENT LIMITED                36.90        37.10          -0.20        21836            32             807014.80
12044    ARGONDENIMARGON DENIMS LIMITED                 27.10        27.30          -0.20        106130           64             2877915.80
11035    ASIAINS ASIA INSURANCE LIMITED                 14.00        14.30          -0.30        4131             14             57864.20
21044    ATCSLGFASIAN TIGER SANDHANI LIFE GROWTH FUND   7.80         7.80           0.00         11560            27             90774.00
16001    AZIZPIPES AZIZ PIPES LIMITED                   20.10        20.50          -0.40        500              3              10035.00
14018    BANGAS BANGAS LIMITED                          357.60       352.40         5.20         2117             43             751528.00
22022    BANKASIA BANK ASIA LIMITED                     14.60        14.80          -0.20        5000             9              73000.00
20011    BARKAPOWERBARAKA POWER LIMITED                 34.00        33.50          0.50         158262           162            5363191.00
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       19.20        19.40          -0.20        12868            21             246919.40
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            53.00        50.70          2.30         154070           234            8119586.40
24004    BDCOM BDCOM ONLINE LIMITED                     26.30        25.90          0.40         2615             7              68768.00
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       10.70        10.80          -0.10        27053            27             290313.80
16013    BDLAMPS BANGLADESH LAMPS LIMITED               170.20       175.00         -4.80        4964             19             848696.00
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               36.90        35.90          1.00         32894            67             1210729.20
16017    BDWELDING BD WELDING ELECTRODES LIMITED        23.50        23.90          -0.40        58979            90             1397756.50
14021    BEACHHATCH BEACH HATCHERY  LTD.                21.30        20.30          1.00         265032           339            5680874.70
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         15.30        15.30          0.00         20451            26             313375.20
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    76.10        78.00          -1.90        4910             20             379359.00
32003    BEXIMCO BEXIMCO LIMITED                        31.90        32.30          -0.40        320762           571            10354418.90
11010    BGIC BD GENERAL INSURANCE COMPANY              17.40        17.70          -0.30        58               3              1008.00
25011    BIFC BD INDUSTRIAL FINANCE CO. LTD             8.60         8.50           0.10         6782             8              58280.00
22029    BRACBANK BRAC BANK LIMITED                     38.50        38.40          0.10         6074             4              233642.60
32004    BSC BD SHIPPING CORPORATION LTD                391.40       390.30         1.10         1577             139            619919.70
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       133.60       133.70         -0.10        34513            221            4624356.50
16032    BSRMLTDBANGLADESH STEEL RE-ROLLING MILLS LTD.  120.60       114.20         6.40         105306           465            12444843.50
16022    BSRMSTEEL BSRM STEELS LIMITED                  85.00        83.70          1.30         54545            143            4628725.30
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           67.30        67.50          -0.20        51161            66             3440679.10
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             8.20         8.20           0.00         9630             8              79009.00
11006    CENTRALINS CENTRAL INSURANCE COMPANY LTD       18.50        18.10          0.40         5200             7              96140.00
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         30.90        31.50          -0.60        82154            150            2568067.70
22006    CITYBANK THE CITY BANK LIMITED                 19.50        19.10          0.40         170882           152            3312489.90
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      13.30        13.10          0.20         500              1              6650.00
12053    CNATEXC & A TEXTILES LTD.                      20.30        20.40          -0.10        388942           261            8008412.20
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            92.00        91.80          0.20         5228             26             479449.60
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           412.70       424.40         -11.70       9418             169            3908923.30
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        16.20        16.00          0.20         7092             8              115003.60
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          15.70        15.10          0.60         57674            48             905875.00
25018    DBH DELTA BRAC HOUSING FIN. CORP.              88.00        86.50          1.50         20               1              1760.00
21023    DBH1STMF DBH FIRST MUTUAL FUND                 4.20         4.20           0.00         37038            19             157359.90
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         113.20       115.40         -2.20        8002             57             906920.40
12023    DELTASPINN DELTA SPINNERS LIMITED              11.80        11.70          0.10         71830            50             846524.50
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           71.50        71.50          0.00         4285             20             307084.30
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          14.20        14.00          0.20         62619            86             887135.00
22014    DHAKABANK DHAKA BANK LIMITED                   19.80        19.40          0.40         11251            16             222062.20
22017    DUTCHBANGL DUTCH-BANGLA BANK LIMITED           93.20        101.50         -8.30        94               1              8760.80
11014    EASTERNINS EASTERN INSURANCE COMPANY LTD       24.10        26.00          -1.90        674              2              16243.40
11015    EASTLAND EASTLAND INSURANCE COMPANY LTD        22.00        21.60          0.40         397              2              8608.40
22025    EBL EASTERN BANK LIMITED                       25.20        25.00          0.20         25               1              630.00
21018    EBL1STMF EBL FIRST MUTUAL FUND                 4.80         4.80           0.00         40003            23             192064.40
21035    EBLNRBMF EBL NRB MUTUAL FUND                   4.90         4.50           0.40         20               1              98.00
16015    ECABLES EASTERN CABLES LIMITED                 135.00       135.00         0.00         300              1              40500.00
18002    EHL EASTERN HOUSING LIMITED                    43.30        42.60          0.70         46671            94             2043812.90
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          44.60        45.90          -1.30        31370            56             1412782.00
12043    ENVOYTEXENVOY TEXTILES LIMITED                 49.70        49.20          0.50         3790             34             187276.40
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          9.00         9.00           0.00         27774            30             250132.20
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   14.00        14.30          -0.30        643671           493            9052265.40
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            55.30        56.80          -1.50        78410            153            4369997.40
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    10.50        10.30          0.20         20067            22             210075.50
10005    FAREASTLIF FAREAST ISLAMI LIFE INSURANCE       64.90        64.00          0.90         45               3              2908.00
25017    FASFIN FAS FINANCE & INVESTMENT LTD            12.60        12.50          0.10         1404             1              17690.40
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       11.80        11.80          0.00         1462             9              17251.60
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 25.60        25.50          0.10         25270            46             646580.00
14022    FINEFOODS FINE FOODS LIMITED                   9.50         9.70           -0.20        2211             5              21054.50
25004    FIRSTFINFIRST FINANCE LIMITED                  12.30        12.20          0.10         6500             3              80150.00
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      9.20         9.10           0.10         65231            45             598890.20
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         13.10        13.20          -0.10        34220            41             448514.20
14017    FUWANGFOOD FU-WANG FOODS LIMITED               22.60        21.80          0.80         75797            89             1697459.30
20014    GBBPOWERGBB POWER LTD.                         18.80        18.80          0.00         30353            62             567123.00
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           11.50        11.60          -0.10        176659           140            2043175.40
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       28.60        28.70          -0.10        11706            25             335105.80
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             40.10        39.80          0.30         6200             8              245280.00
16021    GOLDENSON GOLDEN SON LIMITED                   28.80        28.40          0.40         78507            155            2245351.60
26001    GP GRAMEENPHONE LIMITED                        313.90       314.90         -1.00        12380            126            3885432.60
16024    GPHISPATGPH ISPAT LTD.                         48.10        48.30          -0.20        23400            59             1132248.00
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       76.60        73.70          2.90         8100             34             625669.80
21013    GRAMEEN1 GRAMEEN MUTUAL FUND ONE               25.90        25.90          0.00         6000             11             155400.00
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          12.20        12.20          0.00         50986            40             624514.60
21028    GREENDELMF GREEN DELTA MUTUAL FUND             4.30         4.30           0.00         500              1              2150.00
11003    GREENDELT GREEN DELTA INSURANCE COMPANY        52.50        54.40          -1.90        353              5              18602.20
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    13.00        13.00          0.00         15449            14             200727.20
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      46.10        46.60          -0.50        8020             25             370295.40
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      605.00       601.50         3.50         10               2              6050.00
12052    HFLHAMID FABRICS LTD.                          26.50        26.60          -0.10        42111            51             1114950.50
12024    HRTEX H.R.TEXTILE MILLS LIMITED                26.50        25.50          1.00         5826             8              150711.00
12049    HWAWELLTEXHWA WELL TEXTILES (BD) LTD.          34.10        34.50          -0.40        5350             11             187077.00
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           131.60       126.90         4.70         13394            45             1772148.00
25001    ICB INVESTMENT CORP OF BANGLADESH              145.60       145.10         0.50         9204             59             1345089.10
21015    ICB2NDNRB ICB AMCL 2ND NRB MUTUA FUND          7.60         7.80           -0.20        500              1              3800.00
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         4.30         4.30           0.00         19000            12             82658.60
21019    ICBAMCL2ND ICB AMCL SECOND MUTUAL FUND         4.70         4.60           0.10         500              1              2350.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             6.20         6.00           0.20         30800            12             189790.00
21042    ICBSONALI1ICB AMCL SONALI BANK LIMITED 1ST MUT 7.10         6.90           0.20         16740            13             119460.00
25002    IDLC IDLC FINANCE LIMITED                      60.30        58.70          1.60         28498            43             1677654.30
16031    IFADAUTOSIFAD AUTOS LIMITED                    104.10       105.40         -1.30        27666            115            2886406.00
22010    IFIC INTL FINANCE INV & COMM BANK              24.10        22.50          1.60         238724           290            5632000.80
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            4.70         4.80           -0.10        58422            14             277425.60
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          7.00         7.00           0.00         30080            27             212060.00
25015    ILFSL INT'L LEASING & FINANCIAL SERV           10.90        10.90          0.00         33850            28             368705.00
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          10.70        10.30          0.40         2566             7              27309.60
24005    INTECH INTECH LIMITED                          12.30        12.20          0.10         31037            40             380790.40
25012    IPDC IPDC OF BANGLADESH LIMITED                18.10        18.00          0.10         2225             5              40708.50
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      30.20        30.50          -0.30        359704           391            10866626.90
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      13.30        13.30          0.00         30377            27             401526.40
22028    JAMUNABANK JAMUNA BANK LIMITED                 10.50        10.50          0.00         10724            15             112783.80
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           206.10       205.50         0.60         2668             20             549816.80
11005    JANATAINS JANATA INSURANCE COMPANY LTD         12.60        12.10          0.50         1130             3              13933.00
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     167.80       164.00         3.80         1919             14             320642.80
16014    KAY&QUE KAY & QUE (BANGLADESH) LTD             13.30        13.50          -0.20        100              1              1330.00
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  27.10        27.30          -0.20        90928            166            2479568.00
13017    KEYACOSMET KEYA COSMETICS LIMITED              19.00        18.90          0.10         176908           290            3359730.60
20010    KPCL KHULNA POWER COMPANY LIMITED              71.20        71.10          0.10         58670            117            4179455.90
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           19.40        19.50          -0.10        12729            25             248272.80
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        115.90       117.70         -1.80        362080           809            41675816.90
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         28.60        28.70          -0.10        29214            38             833459.80
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             26.80        27.90          -1.10        45136            96             1235173.80
21037    LRGLOBMF1LR GLOBAL BANGLADESH MF ONE           4.50         4.70           -0.20        3023             3              13653.50
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      9.00         9.00           0.00         83459            70             750488.30
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            19.60        19.30          0.30         19195            21             373905.00
12048    MATINSPINNMATIN SPINNING MILLS LTD.            44.20        43.90          0.30         3100             10             136835.00
21033    MBL1STMF MBL 1ST MUTUAL FUND                   4.40         4.60           -0.20        2000             2              8800.00
22023    MERCANBANK MERCANTILE BANK LIMITED             10.30        10.20          0.10         37739            12             388935.80
12035    METROSPIN METRO SPINNING LIMITED               10.00        10.10          -0.10        2000             4              20100.00
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      34.40        35.00          -0.60        8225             8              281445.00
15010    MICEMENT M.I. CEMENT FACTORY LTD.              77.90        78.50          -0.60        4433             36             345731.40
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          16.60        17.10          -0.50        40916            33             694205.70
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          90.10        86.30          3.80         36352            160            3248701.30
20012    MJLBD MJL BANGLADESH LIMITED                   106.40       106.80         -0.40        18153            104            1931560.00
23001    MONNOCERA MONNO CERAMIC INDUSTRIES LTD         43.90        42.60          1.30         2051             11             87494.00
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            198.90       200.10         -1.20        1983             18             395805.40
22018    MTBMUTUAL TRUST BANK LIMITED                   16.50        16.60          -0.10        60               1              990.00
10002    NATLIFEINS NATIONAL LIFE INSURANCE CO.LTD      188.00       171.50         16.50        10023            3              1869140.00
16023    NAVANACNG NAVANA CNG LIMITED                   54.80        56.10          -1.30        41333            113            2283640.80
22003    NBL NATIONAL BANK LIMITED                      11.30        11.30          0.00         185399           136            2104883.50
22016    NCCBANK N C C BANK LIMITED                     9.30         9.30           0.00         68521            50             637700.10
21041    NCCBLMF1NCCBL MUTUAL FUND-1                    4.30         4.20           0.10         1                1              4.30
32020    NFMLNATIONAL FEED MILL LTD.                    24.70        25.30          -0.60        115443           192            2879831.00
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           24.10        25.00          -0.90        1800             6              43937.00
11021    NITOLINS NITOL INSURANCE COMPANY LTD           23.00        23.00          0.00         141              1              3243.00
21039    NLI1STMFNLI FIRST MUTUAL FUND                  10.00        9.50           0.50         1020             3              10208.00
32005    NPOLYMAR NATIONAL POLYMER IND LTD              110.20       112.40         -2.20        2247             11             249018.40
16033    OALOLYMPIC ACCESSORIES LTD.                    60.60        60.70          -0.10        165275           393            10046982.80
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             277.00       274.40         2.60         3885             21             1072196.50
22021    ONEBANKLTD ONE BANK LIMITED                    13.40        13.10          0.30         128284           89             1703099.70
13008    ORIONINFU ORION INFUSION LIMITED               51.60        52.80          -1.20        47895            97             2496835.00
13027    ORIONPHARMORION PHARMA LTD.                    38.70        38.90          -0.20        49630            83             1915454.40
10011    PADMALIFEPADMA ISLAMI LIFE INSURANCE LTD.      31.00        29.10          1.90         70               1              2170.00
20002    PADMAOIL PADMA OIL COMPANY LIMITED             246.90       246.60         0.30         2083             36             514941.00
11027    PARAMOUNT PARAMOUNT INSURANCE CO. LTD          12.40        12.40          0.00         380              1              4712.00
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          20.70        20.30          0.40         10420            33             215656.00
11002    PEOPLESINS PEOPLES INSURANCE COMPANY LTD.      16.20        16.00          0.20         461              2              7468.00
21025    PF1STMF PHOENIX FIN. 1ST MUTUAL FUND           4.60         4.60           0.00         500              1              2300.00
11013    PHENIXINS PHOENIX INSURANCE COMPANY LTD        22.50        22.10          0.40         50               1              1125.00
25016    PHOENIXFIN PHOENIX FINANCE & INVESTMENTS       17.20        17.50          -0.30        2686             12             46246.30
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.50         4.50           0.00         20299            26             90623.30
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           16.70        16.60          0.10         644258           428            10773459.40
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.80         4.70           0.10         9192             10             43576.80
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        39.00        39.00          0.00         2015             4              79498.50
11011    PRAGATIINS PRAGATI INSURANCE LIMITED           25.50        26.20          -0.70        434              2              11063.60
22031    PREMIERBAN THE PREMIER BANK LIMITED            8.80         8.90           -0.10        25272            34             223208.50
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         75.90        76.20          -0.30        1480             12             112271.00
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       8.50         8.60           -0.10        1228             3              10358.00
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          5.00         5.00           0.00         7500             6              37450.00
22013    PRIMEBANK PRIME BANK LIMITED                   20.60        20.00          0.60         107063           36             2176567.80
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        12.60        12.80          -0.20        28676            30             358900.00
10009    PRIMELIFE PRIME ISLAMI LIFE INSURANCE          39.00        38.40          0.60         25               1              975.00
12002    PRIMETEX PRIME TEXTILE SPINNING MILLS          21.00        21.60          -0.60        30870            32             660985.00
11037    PROVATIINS PROVATI INSURANCE CO. LTD           13.70        13.40          0.30         1829             12             25180.70
12046    PTLPARAMOUNT TEXTILE LIMITED                   19.30        19.30          0.00         30073            47             580011.60
22007    PUBALIBANK PUBALI BANK LIMITED                 23.10        22.40          0.70         24218            74             553514.00
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             72.30        73.40          -1.10        14334            39             1045156.80
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           74.10        72.90          1.20         85034            207            6344806.80
16016    RANFOUNDRY RANGPUR FOUNDRY LTD                 110.00       114.80         -4.80        3072             12             341392.00
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       14.30        13.80          0.50         49472            79             696827.60
13006    RECKITTBEN RECKITT BENCKISER (BD) LIMITED      1770.00      1755.00        15.00        5                1              8850.00
21036    RELIANCE1 1ST SCHEME OF RELIANCE INS. MF       7.60         7.70           -0.10        4500             3              34200.00
12038    RNSPIN R. N. SPINNING MILLS LIMITED            24.10        24.10          0.00         26480            36             635554.20
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  67.00        68.10          -1.10        91569            195            6191011.40
22005    RUPALIBANK RUPALI BANK LIMITED                 45.00        43.10          1.90         4609             5              206245.80
11001    RUPALIINS RUPALI INSURANCE COMPANY LTD         16.60        16.70          -0.10        931              4              15454.60
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      31.90        32.20          -0.30        1200             2              38300.00
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            21.50        22.20          -0.70        134713           118            2999230.50
18010    SAIFPOWERSAIF POWERTEC LIMITED                 84.10        81.00          3.10         99153            294            8257979.80
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              20.40        21.10          -0.70        7482             17             152999.40
12030    SAIHAMTEX SAIHAM TEXTILE MILLS LTD             22.50        22.60          -0.10        4300             5              96210.00
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       31.50        32.50          -1.00        43772            89             1389725.10
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          15.10        15.10          0.00         44190            88             671227.10
17007    SAMATALETH SAMATA LEATHER COMPLEX LTD          30.80        28.00          2.80         1                1              30.80
18004    SAMORITA SAMORITA HOSPITAL LIMITED             89.60        88.40          1.20         35510            92             3206200.00
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      42.00        41.90          0.10         290              1              12180.00
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           56.60        53.50          3.10         157375           451            8768441.60
21034    SEBL1STMF SOUTHEAST BANK 1ST MUTUAL FUND       8.90         8.80           0.10         14670            10             134013.00
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          11.20        11.10          0.10         48069            51             536444.00
16028    SHURWIDSHURWID INDUSTRIES LTD.                 21.40        21.60          -0.20        23580            41             505473.00
22027    SIBL SOCIAL ISLAMI BANK LIMITED                14.30        14.30          0.00         63939            46             906645.90
16019    SINGERBD SINGER BANGLADESH LIMITED             168.70       166.00         2.70         13104            108            2197366.70
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       23.50        23.30          0.20         15570            24             365944.80
11024    SONARBAINS SONAR BANGLA INSURANCE LTD.         16.20        16.40          -0.20        1099             3              17803.80
12022    SONARGAON SONARGAON TEXTILES LIMITED           8.80         9.00           -0.20        4800             6              42260.00
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              17.70        17.60          0.10         12804            18             225107.30
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         10.10        10.00          0.10         1068             2              11186.80
20017    SPCLSHAHJIBAZAR POWER CO. LTD.                 194.80       189.60         5.20         79324            385            15337355.70
20015    SPPCLSUMMIT PURBANCHOL POWER COMPANY LTD.      53.70        53.70          0.00         2103             19             113025.70
12034    SQUARETEXT SQUARE TEXTILES LIMITED             77.00        75.50          1.50         760              10             58021.00
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      247.00       242.40         4.60         54257            481            13379031.80
23003    STANCERAM STANDARD CERAMIC INDS LIMITED        44.20        46.10          -1.90        560              4              24727.00
11031    STANDARINS STANDARD INSURANCE LIMITED          15.50        15.30          0.20         1065             3              16501.00
22020    STANDBANKL STANDARD BANK LIMITED               9.30         9.20           0.10         86057            40             804158.50
20004    SUMITPOWER SUMMIT POWER LIMITED                37.60        37.40          0.20         43656            98             1648784.10
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    28.90        28.70          0.20         11100            7              319750.00
11030    TAKAFULINS TAKAFUL ISLAMI INSURANCE LTD.       17.70        17.80          -0.10        545              2              9637.50
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         18.50        18.00          0.50         41678            58             761713.30
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        72.90        72.70          0.20         9950             26             725137.00
12056    TOSRIFATOSRIFA INDUSTRIES LIMITED              28.60        28.60          0.00         108452           199            3130525.20
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           4.90         4.80           0.10         21703            17             103964.70
22032    TRUSTBANK TRUST BANK LIMITED                   21.00        20.60          0.40         17904            17             373265.90
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      16.60        16.60          0.00         15500            29             255208.50
22004    UCBL UNITED COMMERCIAL BANK LTD.               21.60        21.30          0.30         158422           164            3414155.20
25013    UNIONCAP UNION CAPITAL LIMITED                 14.50        14.40          0.10         13496            13             196762.30
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           51.30        51.50          -0.20        5950             21             305332.50
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             10.60        10.50          0.10         848673           336            8990579.40
20018    UPGDCLUNITED POWER GENERATION & DISTRIBUTION C 157.20       157.30         -0.10        90179            521            14215766.80
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          115.80       117.10         -1.30        5342             27             618941.00
22024    UTTARABANK UTTARA BANK LIMITED                 21.40        21.10          0.30         34329            48             730639.70
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       55.90        56.00          -0.10        1875             8              104868.50
13015    WATACHEMWATA CHEMICALS LTD.                    180.40       172.00         8.40         400              2              72160.00
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         44.60        44.40          0.20         80955            246            3608451.00
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 26.50        27.70          -1.20        8200             14             231412.50
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               22.70        22.50          0.20         30696            50             691400.50

------------------------------------------------------------------------------------------------------------------------------------------
 
CASPI (CSE All Share Price Index)    : 14824.3495       Issues Traded           : 251
Change in Index (Value)              :    60.5588       Issues Gained           : 116
Change in Index (%)                  :    0.4102        Issues Incurred Loss    : 96
CSE-30 Index                         : 12515.4565       Issues Remained Unchange: 39
Change in Index (%)                  :    0.7065    
Change in Index (Value)              :    87.8013   
CSCX (CSE Selective Categories Index): 9027.4491 
Change in Index (%)                  :    0.4046    
Change in Index (Value)              :    36.3783   
CSE 50 (Benchmark Index)       : 1081.9597 
Change in Index (%)                  :    0.5054    
Change in Index (Value)              :    5.4412    
CSI (CSE SHARIAH Index)              : 1048.2528 
Change in Index (%)                  :    0.2700    
Change in Index (Value)              :    2.8230    
Turnover in Value in Taka      : 414,385,449.30
Turnover in Volume             : 11943964
Contract Numbers               : 17233
Issued Capital in Taka         : 531,269,992,580.00
Closing Market Capital in Taka : 2,706,902,011,986.30
Number of Listed Securities    : 295
Number of Companies            : 252
Number of Mutual Fund          : 41
Number of Corporate Bond       : 2
--------------------------------------------------------------------------------------
 
				BULK TRADE
----------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId & Scrip Name                  Average(Tk.)       Maximum(Tk.)           Minimum(Tk.)           Total Volume Value (Tk.)        Trades      
------------------------------------- ------------------ ---------------------- ---------------------- ------------ ------------------ ----------- 
20005 DHAKA ELECTRIC SUPPLY CO. LTD.  70.50              70.500000              70.500000              50000        3525000.00         1
11030 TAKAFUL ISLAMI INSURANCE LTD.   18.00              18.000000              18.000000              497000       8946000.00         1

--------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
SAMATALETH         30.80      28.00          2.80            10.0000
NATLIFEINS         188.00     171.50         16.50           9.6210
EBLNRBMF           4.90       4.50           0.40            8.8889
IFIC               24.10      22.50          1.60            7.1111
PADMALIFE          31.00      29.10          1.90            6.5292
SAPORTL            56.60      53.50          3.10            5.7944
BSRMLTD            120.60     114.20         6.40            5.6042
NLI1STMF           10.00      9.50           0.50            5.2632
BEACHHATCH         21.30      20.30          1.00            4.9261
WATACHEM           180.40     172.00         8.40            4.8837

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
DUTCHBANGL         93.20      101.50         -8.30           -8.1773
EASTERNINS         24.10      26.00          -1.90           -7.3077
MBL1STMF           4.40       4.60           -0.20           -4.3478
ZAHEENSPIN         26.50      27.70          -1.20           -4.3321
LRGLOBMF1          4.50       4.70           -0.20           -4.2553
RANFOUNDRY         110.00     114.80         -4.80           -4.1812
STANCERAM          44.20      46.10          -1.90           -4.1215
LEGACYFOOT         26.80      27.90          -1.10           -3.9427
APEXTANRY          161.10     167.70         -6.60           -3.9356
NHFIL              24.10      25.00          -0.90           -3.6000

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
LAFSURCEML         41675816.90        362080          809
SPCL               15337355.70        79324           385
UPGDCL             14215766.80        90179           521
SQURPHARMA         13379031.80        54257           481
BSRMLTD            12444843.50        105306          465
ISLAMIBANK         10866626.90        359704          391
PLFSL              10773459.40        644258          428
BEXIMCO            10354418.90        320762          571
OAL                10046982.80        165275          393
FAMILYTEX          9052265.40         643671          493

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
UNITEDAIR          8990579.40         848673          336
PLFSL              10773459.40        644258          428
FAMILYTEX          9052265.40         643671          493
TAKAFULINS         8955637.50         497545          3
CNATEX             8008412.20         388942          261
LAFSURCEML         41675816.90        362080          809
ISLAMIBANK         10866626.90        359704          391
BEXIMCO            10354418.90        320762          571
BEACHHATCH         5680874.70         265032          339
IFIC               5632000.80         238724          290

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
LAFSURCEML         41675816.90        362080          809
BEXIMCO            10354418.90        320762          571
UPGDCL             14215766.80        90179           521
FAMILYTEX          9052265.40         643671          493
SQURPHARMA         13379031.80        54257           481
BSRMLTD            12444843.50        105306          465
SAPORTL            8768441.60         157375          451
PLFSL              10773459.40        644258          428
OAL                10046982.80        165275          393
ISLAMIBANK         10866626.90        359704          391

------------------------------------------------------------
 
		           SECURITIES STATEMENT
-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripCd            ScripName                              YearHigh      YearLow       OpenPrice     ScripHigh     ScripLow      ClosePrice    PrevClosePrice    Difference       Trades        Volume        Value         
------------------ -------------------------------------- ------------- ------------- ------------- ------------- ------------- ------------- ----------------- ---------------- ------------- ------------- ------------- 
1JANATAMF          FIRST JANATA BANK MUTUAL FUND          5.50          4.00          4.80          4.90          4.80          4.80          4.80              0.00             5             12105         59204.00
1STICB             1ST ICB MUTUAL FUND                    1609.00       1000.00       1550.00       1550.00       1550.00       1550.00       1550.00           0.00             0             0             0.00
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          17.80         10.00         11.40         11.40         11.30         11.40         11.40             0.00             5             8150          92200.00
2NDICB             2ND ICB MUTUAL FUND                    251.00        230.00        279.90        279.90        279.90        279.90        279.90            0.00             0             0             0.00
3RDICB             3RD ICB MUTUAL FUND                    265.00        220.00        265.00        265.00        265.00        265.00        265.00            0.00             0             0             0.00
4THICB             4TH ICB MUTUAL FUND                    255.00        202.00        210.00        210.00        210.00        210.00        210.00            0.00             0             0             0.00
5THICB             5TH ICB MUTUAL FUND                    175.00        175.00        175.00        175.00        175.00        175.00        175.00            0.00             0             0             0.00
6THICB             6TH ICB MUTUAL FUND                    69.30         54.00         57.70         57.70         57.70         57.70         57.70             0.00             0             0             0.00
7THICB             7TH ICB MUTUAL FUND                    110.00        76.50         99.10         99.10         99.10         99.10         99.10             0.00             0             0             0.00
8THICB             8TH ICB MUTUAL FUND                    80.00         58.10         60.00         60.00         60.00         60.00         60.00             0.00             0             0             0.00
AAMRATECH          AAMRA TECHNOLOGIES LTD.                42.80         26.20         32.80         33.50         32.70         33.10         32.80             0.30             59            29969         992646.30
ABB1STMF           AB BANK 1ST MUTUAL FUND                6.40          5.00          5.50          5.60          5.50          5.50          5.50              0.00             4             26000         144000.00
ABBANK             AB BANK LIMITED                        31.50         16.80         21.90         22.50         21.90         22.30         21.90             0.40             215           174408        3868354.50
ACI                ADVANCED CHEMICAL INDUSTRIES           679.00        340.30        555.30        556.00        553.00        553.10        555.30            -2.20            60            2919          1616160.60
ACIFORMULA         ACI FORMULATIONS LIMITED               255.50        110.00        197.10        198.90        193.00        193.80        197.10            -3.30            17            2521          490922.40
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             75.40         53.00         58.40         59.50         58.00         59.00         58.40             0.60             95            39039         2298299.60
AFCAGRO            AFC AGRO BIOTECH LTD.                  69.70         38.60         64.30         66.70         64.30         64.30         64.30             0.00             37            27089         1777651.10
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              72.00         43.00         62.40         62.50         61.40         61.90         62.40             -0.50            60            13214         818386.80
AGNISYSL           AGNI SYSTEMS LIMITED                   38.00         23.40         26.20         26.90         26.30         26.80         26.20             0.60             66            35070         937466.60
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           6.00          3.50          4.50          4.50          4.50          4.50          4.50              0.00             0             0             0.00
AIMS1STMF          AIMS FIRST GUARANTEED M. FUND          40.00         18.60         31.30         32.00         32.00         32.00         31.30             0.70             6             2375          76000.00
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             15.60         10.70         12.80         13.20         12.90         13.10         12.80             0.30             75            167548        2188487.00
ALLTEX             ALLTEX INDUSTRIES LIMITED              38.40         19.30         24.30         24.30         23.90         24.00         24.30             -0.30            66            36547         880712.50
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          365.00        240.00        265.10        265.00        264.10        264.10        265.10            -1.00            3             290           76679.00
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          243.00        171.90        236.30        239.80        227.00        229.40        236.30            -6.90            25            1696          392562.50
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             25.30         14.40         23.70         23.50         23.00         23.00         23.70             -0.70            37            38150         888420.00
ANWARGALV          ANWAR GALVANIZING LIMITED              54.90         33.60         49.80         51.20         49.10         50.60         49.80             0.80             24            9394          477532.60
APEXFOODS          APEX FOODS LIMITED                     187.00        87.00         174.50        179.00        168.00        175.00        174.50            0.50             34            3887          670243.60
APEXFOOT           APEX FOOTWEAR LIMITED                  441.00        313.00        389.00        410.00        394.00        400.00        389.00            11.00            6             150           60500.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         92.50         65.00         90.00         92.50         86.00         89.10         90.00             -0.90            12            2375          215014.50
APEXTANRY          APEX TANNERY LIMITED                   175.00        86.30         167.70        169.00        159.00        161.10        167.70            -6.60            163           31913         5208813.90
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          24.00         12.00         23.20         23.20         22.70         22.80         23.20             -0.40            169           198937        4529016.60
ARAMIT             ARAMIT LIMITED                         310.00        210.00        290.00        290.00        290.00        290.00        290.00            0.00             0             0             0.00
ARAMITCEM          ARAMIT CEMENT LIMITED                  41.50         20.00         37.10         37.00         36.80         36.90         37.10             -0.20            32            21836         807014.80
ARGONDENIM         ARGON DENIMS LIMITED                   43.10         22.30         27.30         27.30         27.00         27.10         27.30             -0.20            64            106130        2877915.80
ASIAINS            ASIA INSURANCE LIMITED                 23.70         12.60         14.30         14.10         13.90         14.00         14.30             -0.30            14            4131          57864.20
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            20.00         12.60         14.10         14.10         14.10         14.10         14.10             0.00             0             0             0.00
ATCSLGF            ASIAN TIGER SANDHANI LIFE GROWTH FUND  9.40          5.00          7.80          7.90          7.80          7.80          7.80              0.00             27            11560         90774.00
AZIZPIPES          AZIZ PIPES LIMITED                     23.00         15.00         20.50         20.70         20.00         20.10         20.50             -0.40            3             500           10035.00
BANGAS             BANGAS LIMITED                         392.40        273.10        352.40        361.00        350.00        357.60        352.40            5.20             43            2117          751528.00
BANKASIA           BANK ASIA LIMITED                      18.80         12.90         14.80         14.60         14.60         14.60         14.80             -0.20            9             5000          73000.00
BARKAPOWER         BARAKA POWER LIMITED                   38.90         28.00         33.50         34.10         33.50         34.00         33.50             0.50             162           158262        5363191.00
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1460.00       1100.00       1251.10       1251.10       1251.10       1251.10       1251.10           0.00             0             0             0.00
BATBC              BRITISH AMERICAN TOBACCO BD CO         3180.00       2562.10       3000.00       3000.00       3000.00       3000.00       3000.00           0.00             0             0             0.00
BAYLEASING         BAY LEASING & INVESTMENT LTD.          32.50         17.40         19.40         19.30         19.10         19.20         19.40             -0.20            21            12868         246919.40
BBS                BANGLADESH BUILDING SYSTEMS LTD.       55.40         36.30         50.70         53.40         51.20         53.00         50.70             2.30             234           154070        8119586.40
BDAUTOCA           BANGLADESH AUTOCARS LIMITED            0.00          0.00          37.60         37.60         37.60         37.60         37.60             0.00             0             0             0.00
BDCOM              BDCOM ONLINE LIMITED                   31.00         21.80         25.90         26.50         26.00         26.30         25.90             0.40             7             2615          68768.00
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.50         8.80          10.80         10.80         10.60         10.70         10.80             -0.10            27            27053         290313.80
BDLAMPS            BANGLADESH LAMPS LIMITED               180.00        95.10         175.00        172.00        169.50        170.20        175.00            -4.80            19            4964          848696.00
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.90         28.60         35.90         37.00         36.00         36.90         35.90             1.00             67            32894         1210729.20
BDWELDING          BD WELDING ELECTRODES LIMITED          27.60         12.40         23.90         24.00         23.10         23.50         23.90             -0.40            90            58979         1397756.50
BEACHHATCH         BEACH HATCHERY  LTD.                   25.80         14.00         20.30         21.80         20.50         21.30         20.30             1.00             339           265032        5680874.70
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            18.00         12.90         15.30         15.50         15.20         15.30         15.30             0.00             26            20451         313375.20
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     84.40         48.80         78.00         80.00         76.00         76.10         78.00             -1.90            20            4910          379359.00
BERGERPBL          BERGER PAINTS BANGLADESH LTD           2115.00       1350.00       1951.00       1951.00       1951.00       1951.00       1951.00           0.00             0             0             0.00
BEXIMCO            BEXIMCO LIMITED                        37.90         23.90         32.30         32.80         31.70         31.90         32.30             -0.40            571           320762        10354418.90
BGIC               BD GENERAL INSURANCE COMPANY           21.80         11.40         17.70         17.40         17.30         17.40         17.70             -0.30            3             58            1008.00
BIFC               BD INDUSTRIAL FINANCE CO. LTD          17.40         8.00          8.70          8.70          8.30          8.60          8.50              0.10             8             6782          58280.00
BRACBANK           BRAC BANK LIMITED                      41.00         30.60         38.40         38.50         38.10         38.50         38.40             0.10             4             6074          233642.60
BRACSCBOND         BRACB SUB. 25% CNVT. BONDS             1075.00       950.00        985.00        985.00        985.00        985.00        985.00            0.00             0             0             0.00
BSC                BD SHIPPING CORPORATION LTD            525.00        300.00        390.30        398.00        390.20        391.40        390.30            1.10             139           1577          619919.70
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    176.00        89.10         133.70        135.30        133.30        133.60        133.70            -0.10            221           34513         4624356.50
BSRMLTD            BANGLADESH STEEL RE-ROLLING MILLS LTD. 123.90        46.10         114.20        121.00        114.00        120.60        114.20            6.40             465           105306        12444843.50
BSRMSTEEL          BSRM STEELS LIMITED                    94.50         53.60         83.70         85.30         83.70         85.00         83.70             1.30             143           54545         4628725.30
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            73.00         43.20         67.50         68.40         66.50         67.30         67.50             -0.20            66            51161         3440679.10
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             12.90         7.10          8.20          8.30          8.20          8.20          8.20              0.00             8             9630          79009.00
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          25.00         16.00         18.10         18.50         18.20         18.50         18.10             0.40             7             5200          96140.00
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           32.00         19.50         31.80         31.90         30.50         30.90         31.50             -0.60            150           82154         2568067.70
CITYBANK           THE CITY BANK LIMITED                  22.70         15.20         19.10         19.70         18.80         19.50         19.10             0.40             152           170882        3312489.90
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         19.60         10.10         13.10         13.30         13.30         13.30         13.10             0.20             1             500           6650.00
CNATEX             C & A TEXTILES LTD.                    27.40         16.00         20.40         21.00         20.10         20.30         20.40             -0.10            261           388942        8008412.20
CONFIDCEM          CONFIDENCE CEMENT LIMITED              110.20        68.60         91.80         92.00         91.40         92.00         91.80             0.20             26            5228          479449.60
CONTININS          CONTINENTAL INSURANCE LIMITED          21.90         10.20         15.10         15.10         15.10         15.10         15.10             0.00             0             0             0.00
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         550.00        330.00        424.40        420.00        411.10        412.70        424.40            -11.70           169           9418          3908923.30
DACCADYE           THE DACCA DYEING & MFC. CO. LT         19.70         9.70          16.00         16.30         15.80         16.20         16.00             0.20             8             7092          115003.60
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             15.90         10.00         15.10         15.90         15.30         15.70         15.10             0.60             48            57674         905875.00
DBH                DELTA BRAC HOUSING FIN. CORP.          92.00         68.70         86.50         88.00         88.00         88.00         86.50             1.50             1             20            1760.00
DBH1STMF           DBH FIRST MUTUAL FUND                  4.80          3.40          4.20          4.30          4.20          4.20          4.20              0.00             19            37038         157359.90
DELTALIFE          DELTA LIFE INSURANCE COMPANY           159.00        102.30        115.40        116.20        113.00        113.20        115.40            -2.20            57            8002          906920.40
DELTASPINN         DELTA SPINNERS LIMITED                 15.10         9.40          11.70         11.90         11.70         11.80         11.70             0.10             50            71830         846524.50
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         79.00         58.00         71.50         72.40         70.50         71.50         71.50             0.00             21            54285         3832084.30
DESHBANDHU         DESHBANDHU POLYMER LIMITED             23.50         10.60         14.00         14.30         13.90         14.20         14.00             0.20             86            62619         887135.00
DHAKABANK          DHAKA BANK LIMITED                     20.50         14.00         19.40         19.90         19.20         19.80         19.40             0.40             16            11251         222062.20
DHAKAINS           DHAKA INSURANCE LIMITED                26.80         16.30         17.40         17.40         17.40         17.40         17.40             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        63.10         101.50        93.20         93.20         93.20         101.50            -8.30            1             94            8760.80
EASTERNINS         EASTERN INSURANCE COMPANY LTD          33.70         20.00         26.00         24.10         24.10         24.10         26.00             -1.90            2             674           16243.40
EASTLAND           EASTLAND INSURANCE COMPANY LTD         34.90         18.00         21.60         22.00         21.20         22.00         21.60             0.40             2             397           8608.40
EBL                EASTERN BANK LIMITED                   30.80         23.50         25.00         25.20         25.20         25.20         25.00             0.20             1             25            630.00
EBL1STMF           EBL FIRST MUTUAL FUND                  5.50          3.90          4.80          4.90          4.80          4.80          4.80              0.00             23            40003         192064.40
EBLNRBMF           EBL NRB MUTUAL FUND                    6.30          4.40          4.50          4.90          4.90          4.90          4.50              0.40             1             20            98.00
ECABLES            EASTERN CABLES LIMITED                 141.00        100.00        135.00        135.00        135.00        135.00        135.00            0.00             1             300           40500.00
EHL                EASTERN HOUSING LIMITED                48.20         36.00         42.60         44.20         43.00         43.30         42.60             0.70             94            46671         2043812.90
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            47.20         30.00         45.90         45.60         44.30         44.60         45.90             -1.30            56            31370         1412782.00
ENVOYTEX           ENVOY TEXTILES LIMITED                 59.70         42.00         49.20         50.00         48.60         49.70         49.20             0.50             34            3790          187276.40
EXIM1STMF          EXIM BANK 1ST MUTUAL FUND              8.30          5.40          6.90          6.90          6.90          6.90          6.90              0.00             0             0             0.00
EXIMBANK           EXPORT IMPORT BANK OF BD LTD           11.60         8.80          9.00          9.10          9.00          9.00          9.00              0.00             30            27774         250132.20
FAMILYTEX          FAMILYTEX (BD) LTD.                    22.50         12.40         14.30         14.30         13.90         14.00         14.30             -0.30            493           643671        9052265.40
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           58.60         23.30         56.80         56.80         55.10         55.30         56.80             -1.50            153           78410         4369997.40
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      20.00         9.10          10.30         10.70         10.40         10.50         10.30             0.20             22            20067         210075.50
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          85.00         54.10         64.00         65.00         64.00         64.90         64.00             0.90             3             45            2908.00
FASFIN             FAS FINANCE & INVESTMENT LTD           19.80         10.50         12.50         12.60         12.60         12.60         12.50             0.10             1             1404          17690.40
FBFIF              FIRST BANGLADESH FIXED INCOME FUND     11.00         6.00          8.00          8.00          8.00          8.00          8.00              0.00             0             0             0.00
FEDERALINS         FEDERAL INSURANCE COMPANY LTD          17.40         10.50         11.80         11.80         11.80         11.80         11.80             0.00             9             1462          17251.60
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  28.60         16.10         25.50         25.70         25.30         25.60         25.50             0.10             46            25270         646580.00
FINEFOODS          FINE FOODS LIMITED                     12.00         7.30          9.70          9.60          9.50          9.50          9.70              -0.20            5             2211          21054.50
FIRSTFIN           FIRST FINANCE LIMITED                  20.60         9.00          12.20         12.40         12.30         12.30         12.20             0.10             3             6500          80150.00
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         11.70         8.10          9.10          9.20          9.10          9.20          9.10              0.10             45            65231         598890.20
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           17.40         10.10         13.20         13.20         13.00         13.10         13.20             -0.10            41            34220         448514.20
FUWANGFOOD         FU-WANG FOODS LIMITED                  28.00         17.30         21.80         22.70         21.90         22.60         21.80             0.80             89            75797         1697459.30
GBBPOWER           GBB POWER LTD.                         24.50         16.10         18.80         18.90         18.50         18.80         18.80             0.00             62            30353         567123.00
GENNEXT            GENERATION NEXT FASHIONS LTD.          15.80         10.80         11.60         11.70         11.50         11.50         11.60             -0.10            140           176659        2043175.40
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    33.40         16.10         28.70         28.70         28.50         28.60         28.70             -0.10            25            11706         335105.80
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         48.00         29.30         39.80         40.10         39.10         40.10         39.80             0.30             8             6200          245280.00
GOLDENSON          GOLDEN SON LIMITED                     47.80         24.80         28.40         28.90         28.40         28.80         28.40             0.40             155           78507         2245351.60
GP                 GRAMEENPHONE LIMITED                   369.70        301.00        314.90        318.00        313.20        313.90        314.90            -1.00            126           12380         3885432.60
GPHISPAT           GPH ISPAT LTD.                         53.00         34.00         48.30         48.90         48.00         48.10         48.30             -0.20            59            23400         1132248.00
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         111.00        60.50         73.70         79.90         75.50         76.60         73.70             2.90             34            8100          625669.80
GRAMEEN1           GRAMEEN MUTUAL FUND ONE                27.30         18.00         25.90         26.00         25.50         25.90         25.90             0.00             11            6000          155400.00
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            12.70         8.20          12.20         12.40         12.10         12.20         12.20             0.00             40            50986         624514.60
GREENDELMF         GREEN DELTA MUTUAL FUND                4.60          3.60          4.30          4.30          4.30          4.30          4.30              0.00             1             500           2150.00
GREENDELT          GREEN DELTA INSURANCE COMPANY          78.00         42.90         54.40         54.10         52.40         52.50         54.40             -1.90            5             353           18602.20
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      35.90         10.30         13.00         13.10         12.80         13.00         13.00             0.00             14            15449         200727.20
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         65.00         17.60         46.60         46.50         45.80         46.10         46.60             -0.50            25            8020          370295.40
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         684.00        442.00        601.50        605.00        605.00        605.00        601.50            3.50             2             10            6050.00
HFL                HAMID FABRICS LTD.                     41.20         20.00         26.60         26.70         26.40         26.50         26.60             -0.10            51            42111         1114950.50
HRTEX              H.R.TEXTILE MILLS LIMITED              32.30         14.80         25.50         26.50         25.50         26.50         25.50             1.00             8             5826          150711.00
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            39.00         24.00         34.50         35.90         34.00         34.10         34.50             -0.40            11            5350          187077.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           985.00        827.00        971.00        971.00        971.00        971.00        971.00            0.00             0             0             0.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           137.00        80.00         126.90        137.00        127.10        131.60        126.90            4.70             45            13394         1772148.00
ICB                INVESTMENT CORP OF BANGLADESH          1458.00       93.30         145.10        148.00        144.70        145.60        145.10            0.50             59            9204          1345089.10
ICB1STNRB          ICB AMCL FIRST NRB MUTUAL FUND         22.50         16.90         20.70         20.70         20.70         20.70         20.70             0.00             0             0             0.00
ICB2NDNRB          ICB AMCL 2ND NRB MUTUA FUND            9.20          5.70          7.80          7.60          7.60          7.60          7.80              -0.20            1             500           3800.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           4.70          3.60          4.30          4.40          4.30          4.30          4.30              0.00             12            19000         82658.60
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            5.40          3.60          4.60          4.70          4.70          4.70          4.60              0.10             1             500           2350.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                6.20          3.80          6.00          6.20          6.10          6.20          6.00              0.20             12            30800         189790.00
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 8.30          4.60          6.90          7.20          6.90          7.10          6.90              0.20             13            16740         119460.00
IDLC               IDLC FINANCE LIMITED                   84.50         40.60         58.70         60.70         58.40         60.30         58.70             1.60             43            28498         1677654.30
IFADAUTOS          IFAD AUTOS LIMITED                     124.00        47.00         105.40        105.50        103.70        104.10        105.40            -1.30            115           27666         2886406.00
IFIC               INTL FINANCE INV & COMM BANK           26.60         17.10         22.50         24.70         22.50         24.10         22.50             1.60             290           238724        5632000.80
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              5.60          3.80          4.80          4.80          4.70          4.70          4.80              -0.10            14            58422         277425.60
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             7.50          4.60          7.00          7.10          7.00          7.00          7.00              0.00             27            30080         212060.00
ILFSL              INT'L LEASING & FINANCIAL SERV         17.10         10.60         10.90         10.90         10.80         10.90         10.90             0.00             28            33850         368705.00
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             16.50         7.40          10.30         10.70         10.60         10.70         10.30             0.40             7             2566          27309.60
INTECH             INTECH LIMITED                         15.90         9.70          12.20         12.40         12.20         12.30         12.20             0.10             40            31037         380790.40
IPDC               IPDC OF BANGLADESH LIMITED             19.50         12.60         18.00         18.50         18.10         18.10         18.00             0.10             5             2225          40708.50
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         31.60         15.30         30.50         30.50         29.90         30.20         30.50             -0.30            391           359704        10866626.90
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         19.00         10.90         13.30         13.30         13.20         13.30         13.30             0.00             27            30377         401526.40
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         22.20         12.30         15.80         15.80         15.80         15.80         15.80             0.00             0             0             0.00
ISNLTD             INFORMATION SERVICES NETWORK L         14.50         8.50          9.80          9.80          9.80          9.80          9.80              0.00             0             0             0.00
JAMUNABANK         JAMUNA BANK LIMITED                    13.40         9.80          10.50         10.70         10.40         10.50         10.50             0.00             15            10724         112783.80
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             216.00        170.00        205.50        208.50        205.00        206.10        205.50            0.60             20            2668          549816.80
JANATAINS          JANATA INSURANCE COMPANY LTD           17.90         10.10         12.10         12.80         12.10         12.60         12.10             0.50             3             1130          13933.00
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    199.00        145.00        164.00        167.90        164.80        167.80        164.00            3.80             14            1919          320642.80
KAY&QUE            KAY & QUE (BANGLADESH) LTD             15.50         10.50         13.50         13.30         13.30         13.30         13.50             -0.20            1             100           1330.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  37.80         18.40         27.30         27.80         26.90         27.10         27.30             -0.20            166           90928         2479568.00
KEYACOSMET         KEYA COSMETICS LIMITED                 24.00         15.40         18.90         19.10         18.90         19.00         18.90             0.10             290           176908        3359730.60
KOHINOOR           KOHINOOR CHEMICAL CO (BD) LTD          419.90        290.00        415.00        415.00        415.00        415.00        415.00            0.00             0             0             0.00
KPCL               KHULNA POWER COMPANY LIMITED           92.50         53.20         71.10         72.00         70.90         71.20         71.10             0.10             117           58670         4179455.90
KPPL               KHULNA PRINTING & PACKAGING LTD.       26.00         13.20         19.50         19.70         19.30         19.40         19.50             -0.10            25            12729         248272.80
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           140.20        99.50         118.00        118.00        113.50        115.90        117.70            -1.80            809           362080        41675816.90
LANKABAFIN         LANKABANGLA FINANCE LIMITED            46.50         23.10         28.70         28.70         28.30         28.60         28.70             -0.10            38            29214         833459.80
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                28.90         14.70         27.90         28.50         26.70         26.80         27.90             -1.10            96            45136         1235173.80
LIBRAINFU          LIBRA INFUSIONS LIMITED                450.00        291.00        411.00        411.00        411.00        411.00        411.00            0.00             0             0             0.00
LINDEBD            LINDE BANGLADESH LIMITED               1327.50       810.00        1118.50       1118.50       1118.50       1118.50       1118.50           0.00             0             0             0.00
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            5.10          3.40          4.70          4.60          4.50          4.50          4.70              -0.20            3             3023          13653.50
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         14.70         7.80          9.00          9.10          8.90          9.00          9.00              0.00             70            83459         750488.30
MALEKSPIN          MALEK SPINNING MILLS LTD.              21.10         14.00         19.30         19.80         19.20         19.60         19.30             0.30             21            19195         373905.00
MARICO             MARICO BANGLADESH LIMITED              1515.00       1082.00       1470.00       1470.00       1470.00       1470.00       1470.00           0.00             0             0             0.00
MATINSPINN         MATIN SPINNING MILLS LTD.              45.30         37.00         43.90         44.50         43.60         44.20         43.90             0.30             10            3100          136835.00
MBL1STMF           MBL 1ST MUTUAL FUND                    5.10          3.20          4.60          4.40          4.40          4.40          4.60              -0.20            2             2000          8800.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            131.90        66.50         110.10        110.10        110.10        110.10        110.10            0.00             0             0             0.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          91.80         53.00         57.70         57.70         57.70         57.70         57.70             0.00             0             0             0.00
MERCANBANK         MERCANTILE BANK LIMITED                14.10         9.80          10.20         10.40         10.10         10.30         10.20             0.10             12            37739         388935.80
MERCINS            MERCANTILE INSURANCE CO.LTD.           17.60         10.30         13.00         13.00         13.00         13.00         13.00             0.00             0             0             0.00
METROSPIN          METRO SPINNING LIMITED                 14.30         8.20          10.10         10.10         10.00         10.00         10.10             -0.10            4             2000          20100.00
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   40.30         27.40         35.00         34.40         34.20         34.40         35.00             -0.60            8             8225          281445.00
MICEMENT           M.I. CEMENT FACTORY LTD.               82.30         62.00         78.50         78.20         77.60         77.90         78.50             -0.60            36            4433          345731.40
MIDASFIN           MIDAS FINANCING LIMITED                16.80         9.00          13.50         13.50         13.50         13.50         13.50             0.00             0             0             0.00
MIRACLEIND         MIRACLE INDUSTRIES LIMITED             17.40         11.20         17.10         17.40         16.40         16.60         17.10             -0.50            33            40916         694205.70
MITHUNKNIT         MITHUN KNITTING AND DYEING             90.70         65.10         86.30         90.70         87.00         90.10         86.30             3.80             160           36352         3248701.30
MJLBD              MJL BANGLADESH LIMITED                 138.30        103.00        106.80        108.00        105.00        106.40        106.80            -0.40            104           18153         1931560.00
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           44.00         22.00         42.60         44.00         42.00         43.90         42.60             1.30             11            2051          87494.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               219.00        156.00        200.10        202.60        198.60        198.90        200.10            -1.20            18            1983          395805.40
MTB                MUTUAL TRUST BANK LIMITED              20.90         13.20         16.60         16.50         16.50         16.50         16.60             -0.10            1             60            990.00
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         242.00        162.00        171.50        188.00        180.00        188.00        171.50            16.50            3             10023         1869140.00
NAVANACNG          NAVANA CNG LIMITED                     68.00         44.60         56.10         56.20         54.00         54.80         56.10             -1.30            113           41333         2283640.80
NBL                NATIONAL BANK LIMITED                  12.90         9.00          11.30         11.50         11.30         11.30         11.30             0.00             136           185399        2104883.50
NCCBANK            N C C BANK LIMITED                     11.50         8.70          9.30          9.40          9.20          9.30          9.30              0.00             50            68521         637700.10
NCCBLMF1           NCCBL MUTUAL FUND-1                    6.30          3.30          4.20          4.30          4.30          4.30          4.20              0.10             1             1             4.30
NFML               NATIONAL FEED MILL LTD.                49.00         17.30         25.30         25.60         24.60         24.70         25.30             -0.60            192           115443        2879831.00
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         32.50         16.20         25.00         24.80         24.00         24.10         25.00             -0.90            6             1800          43937.00
NITOLINS           NITOL INSURANCE COMPANY LTD            29.50         17.20         23.00         23.00         23.00         23.00         23.00             0.00             1             141           3243.00
NLI1STMF           NLI FIRST MUTUAL FUND                  10.40         7.70          9.50          10.40         10.00         10.00         9.50              0.50             3             1020          10208.00
NORTHRNINS         NORTHERN GENERAL INSURANCE CO.         29.00         14.00         19.50         19.50         19.50         19.50         19.50             0.00             0             0             0.00
NPOLYMAR           NATIONAL POLYMER IND LTD               120.50        62.00         112.40        113.00        108.60        110.20        112.40            -2.20            11            2247          249018.40
NTC                NATIONAL TEA COMPANY LIMITED           800.00        616.00        620.60        620.60        620.60        620.60        620.60            0.00             0             0             0.00
OAL                OLYMPIC ACCESSORIES LTD.               70.80         38.00         60.70         61.50         60.30         60.60         60.70             -0.10            393           165275        10046982.80
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             289.00        200.00        274.40        277.50        275.00        277.00        274.40            2.60             21            3885          1072196.50
ONEBANKLTD         ONE BANK LIMITED                       15.90         10.80         13.10         13.50         13.10         13.40         13.10             0.30             89            128284        1703099.70
ORIONINFU          ORION INFUSION LIMITED                 56.50         33.90         52.80         52.50         51.50         51.60         52.80             -1.20            97            47895         2496835.00
ORIONPHARM         ORION PHARMA LTD.                      48.50         30.10         38.90         39.10         38.40         38.70         38.90             -0.20            83            49630         1915454.40
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       41.00         26.10         29.10         31.00         31.00         31.00         29.10             1.90             1             70            2170.00
PADMAOIL           PADMA OIL COMPANY LIMITED              275.00        188.30        246.60        248.00        246.40        246.90        246.60            0.30             36            2083          514941.00
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            17.60         11.00         12.40         12.40         12.40         12.40         12.40             0.00             1             380           4712.00
PENINSULA          PENINSULA CHITTAGONG LIMITED           28.40         16.70         20.30         20.90         20.40         20.70         20.30             0.40             33            10420         215656.00
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         21.10         11.70         16.00         16.20         16.00         16.20         16.00             0.20             2             461           7468.00
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           5.40          4.00          4.60          4.60          4.60          4.60          4.60              0.00             1             500           2300.00
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          35.50         17.20         22.10         22.50         22.50         22.50         22.10             0.40             1             50            1125.00
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          28.90         14.80         17.50         17.50         17.10         17.20         17.50             -0.30            12            2686          46246.30
PHPMF1             PHP FIRST MUTUAL FUND                  5.20          3.80          4.50          4.50          4.40          4.50          4.50              0.00             26            20299         90623.30
PIONEERINS         PIONEER INSURANCE COMPANY LTD          42.00         30.30         32.10         32.10         32.10         32.10         32.10             0.00             0             0             0.00
PLFSL              PEOPLE'S LEASING & FIN'L SERV.         24.40         13.20         16.60         17.00         16.30         16.70         16.60             0.10             428           644258        10773459.40
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         5.90          3.80          4.70          4.80          4.60          4.80          4.70              0.10             10            9192          43576.80
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         171.00        77.00         80.00         80.00         80.00         80.00         80.00             0.00             0             0             0.00
POWERGRID          POWER GRID COMPANY OF BD LTD.          48.50         28.40         39.00         39.90         39.00         39.00         39.00             0.00             4             2015          79498.50
PRAGATIINS         PRAGATI INSURANCE LIMITED              42.30         23.50         26.20         26.20         25.40         25.50         26.20             -0.70            2             434           11063.60
PRAGATILIF         PRAGATI LIFE INSURANCE LTD.            150.00        72.50         103.60        103.60        103.60        103.60        103.60            0.00             0             0             0.00
PREMIERBAN         THE PREMIER BANK LIMITED               10.10         7.80          8.90          8.90          8.80          8.80          8.90              -0.10            34            25272         223208.50
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           86.90         51.00         76.20         76.30         75.80         75.90         76.20             -0.30            12            1480          112271.00
PREMIERLEA         PREMIER LEASING & FINANCE LTD          10.70         5.90          8.60          8.50          8.40          8.50          8.60              -0.10            3             1228          10358.00
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             5.10          3.60          5.00          5.00          4.90          5.00          5.00              0.00             6             7500          37450.00
PRIMEBANK          PRIME BANK LIMITED                     21.10         14.00         20.00         20.70         20.00         20.60         20.00             0.60             36            107063        2176567.80
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         22.70         12.30         12.80         12.60         12.50         12.60         12.80             -0.20            30            28676         358900.00
PRIMEINSUR         PRIME INSURANCE COMPANY LTD            20.00         12.00         14.30         14.30         14.30         14.30         14.30             0.00             0             0             0.00
PRIMELIFE          PRIME ISLAMI LIFE INSURANCE            79.90         34.30         38.40         39.00         39.00         39.00         38.40             0.60             1             25            975.00
PRIMETEX           PRIME TEXTILE SPINNING MILLS           23.00         12.80         21.60         22.60         20.50         21.00         21.60             -0.60            32            30870         660985.00
PROGRESLIF         PROGRESSIVE LIFE INS. CO. LTD          78.30         66.00         54.70         54.70         54.70         54.70         54.70             0.00             0             0             0.00
PROVATIINS         PROVATI INSURANCE CO. LTD              20.70         10.70         13.40         13.80         13.60         13.70         13.40             0.30             12            1829          25180.70
PTL                PARAMOUNT TEXTILE LIMITED              25.60         14.00         19.30         19.40         19.20         19.30         19.30             0.00             47            30073         580011.60
PUBALIBANK         PUBALI BANK LIMITED                    26.10         17.30         23.50         23.50         21.90         23.10         22.40             0.70             74            24218         553514.00
QSMDRYCELL         QUASEM DRYCELLS LIMITED                77.90         41.30         73.40         73.70         70.80         72.30         73.40             -1.10            39            14334         1045156.80
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            46.50         17.90         42.50         42.50         42.50         42.50         42.50             0.00             0             0             0.00
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              83.00         46.50         72.90         74.90         72.50         74.10         72.90             1.20             207           85034         6344806.80
RANFOUNDRY         RANGPUR FOUNDRY LTD                    116.50        82.00         114.80        112.20        110.00        110.00        114.80            -4.80            12            3072          341392.00
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     22.60         8.00          13.80         14.40         13.70         14.30         13.80             0.50             79            49472         696827.60
RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         1970.00       1051.10       1755.00       1770.00       1770.00       1770.00       1755.00           15.00            1             5             8850.00
RELIANCE1          1ST SCHEME OF RELIANCE INS. MF         9.50          5.10          7.70          7.60          7.60          7.60          7.70              -0.10            3             4500          34200.00
RELIANCINS         RELIANCE INSURANCE LTD                 57.00         44.00         44.00         44.00         44.00         44.00         44.00             0.00             0             0             0.00
REPUBLIC           REPUBLIC INSURANCE COMPANY LTD         26.30         13.00         14.20         14.20         14.20         14.20         14.20             0.00             0             0             0.00
RNSPIN             R. N. SPINNING MILLS LIMITED           32.00         17.90         24.10         24.20         23.90         24.10         24.10             0.00             36            26480         635554.20
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   70.60         42.30         68.10         68.70         66.80         67.00         68.10             -1.10            195           91569         6191011.40
RUPALIBANK         RUPALI BANK LIMITED                    60.00         35.20         43.10         46.00         44.20         45.00         43.10             1.90             5             4609          206245.80
RUPALIINS          RUPALI INSURANCE COMPANY LTD           24.00         13.50         16.70         16.60         16.60         16.60         16.70             -0.10            4             931           15454.60
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         57.00         29.80         32.20         32.00         31.50         31.90         32.20             -0.30            2             1200          38300.00
SAFKOSPINN         SAFKO SPINNING MILLS LTD               30.70         15.00         22.20         22.70         21.40         21.50         22.20             -0.70            118           134713        2999230.50
SAIFPOWER          SAIF POWERTEC LIMITED                  95.50         60.10         81.00         84.50         81.70         84.10         81.00             3.10             294           99153         8257979.80
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               22.80         14.60         21.10         21.10         20.20         20.40         21.10             -0.70            17            7482          152999.40
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               28.90         18.50         22.60         22.50         22.20         22.50         22.60             -0.10            5             4300          96210.00
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         35.80         22.00         32.50         32.40         31.10         31.50         32.50             -1.00            89            43772         1389725.10
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            21.60         12.80         15.10         15.40         15.10         15.10         15.10             0.00             88            44190         671227.10
SAMATALETH         SAMATA LEATHER COMPLEX LTD             34.20         15.80         28.00         30.80         30.80         30.80         28.00             2.80             1             1             30.80
SAMORITA           SAMORITA HOSPITAL LIMITED              91.40         70.00         88.40         91.00         89.50         89.60         88.40             1.20             92            35510         3206200.00
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         63.90         40.30         41.90         42.00         42.00         42.00         41.90             0.10             1             290           12180.00
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           86.80         45.00         53.50         56.90         53.70         56.60         53.50             3.10             451           157375        8768441.60
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         9.40          6.80          8.80          9.40          8.90          8.90          8.80              0.10             10            14670         134013.00
SHAHJABANK         SHAHJALAL ISLAMI BANK LTD.             12.60         9.00          11.10         11.30         11.00         11.20         11.10             0.10             51            48069         536444.00
SHASHADNIM         SHASHA DENIMS LTD.                     48.80         36.00         44.70         44.70         44.70         44.70         44.70             0.00             0             0             0.00
SHURWID            SHURWID INDUSTRIES LTD.                34.00         14.80         21.60         21.60         21.40         21.40         21.60             -0.20            41            23580         505473.00
SIBL               SOCIAL ISLAMI BANK LIMITED             16.00         12.30         14.30         14.50         13.50         14.30         14.30             0.00             46            63939         906645.90
SINGERBD           SINGER BANGLADESH LIMITED              233.00        140.70        166.00        169.00        166.50        168.70        166.00            2.70             108           13104         2197366.70
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          32.70         18.70         23.30         23.80         23.20         23.50         23.30             0.20             24            15570         365944.80
SONARBAINS         SONAR BANGLA INSURANCE LTD.            19.00         12.50         16.40         16.20         16.20         16.20         16.40             -0.20            3             1099          17803.80
SONARGAON          SONARGAON TEXTILES LIMITED             14.80         7.50          9.00          9.00          8.70          8.80          9.00              -0.20            6             4800          42260.00
SOUTHEASTB         SOUTHEAST BANK LIMITED                 20.70         15.00         17.60         17.80         17.40         17.70         17.60             0.10             18            12804         225107.30
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            15.40         8.10          10.00         10.50         10.10         10.10         10.00             0.10             2             1068          11186.80
SPCL               SHAHJIBAZAR POWER CO. LTD.             253.00        132.50        189.60        197.90        190.00        194.80        189.60            5.20             385           79324         15337355.70
SPPCL              SUMMIT PURBANCHOL POWER COMPANY LTD.   68.70         43.00         53.70         54.00         53.40         53.70         53.70             0.00             19            2103          113025.70
SQUARETEXT         SQUARE TEXTILES LIMITED                99.00         72.20         75.50         77.00         76.00         77.00         75.50             1.50             10            760           58021.00
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         277.00        234.60        242.40        248.70        243.00        247.00        242.40            4.60             481           54257         13379031.80
STANCERAM          STANDARD CERAMIC INDS LIMITED          54.80         30.00         46.10         44.30         44.10         44.20         46.10             -1.90            4             560           24727.00
STANDARINS         STANDARD INSURANCE LIMITED             26.00         5.00          15.30         15.50         15.40         15.50         15.30             0.20             3             1065          16501.00
STANDBANKL         STANDARD BANK LIMITED                  13.00         8.90          9.20          9.50          9.20          9.30          9.20              0.10             40            86057         804158.50
SUMITPOWER         SUMMIT POWER LIMITED                   49.20         26.20         37.40         38.00         37.30         37.60         37.40             0.20             98            43656         1648784.10
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      44.50         25.10         28.70         29.00         27.90         28.90         28.70             0.20             7             11100         319750.00
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          26.50         16.50         17.80         18.00         17.50         17.70         17.80             -0.10            3             497545        8955637.50
TALLUSPIN          TALLU SPINNING MILLS LIMITED           19.50         12.80         18.00         18.70         17.70         18.50         18.00             0.50             58            41678         761713.30
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         82.30         59.70         72.70         73.50         72.40         72.90         72.70             0.20             26            9950          725137.00
TOSRIFA            TOSRIFA INDUSTRIES LIMITED             40.00         27.90         28.60         29.30         28.50         28.60         28.60             0.00             199           108452        3130525.20
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.90          3.90          4.80          4.90          4.70          4.90          4.80              0.10             17            21703         103964.70
TRUSTBANK          TRUST BANK LIMITED                     23.20         12.20         20.60         21.20         20.50         21.00         20.60             0.40             17            17904         373265.90
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     24.20         16.10         16.60         16.60         16.20         16.60         16.60             0.00             29            15500         255208.50
UCBL               UNITED COMMERCIAL BANK LTD.            33.00         18.00         21.30         21.90         21.00         21.60         21.30             0.30             164           158422        3414155.20
UNIONCAP           UNION CAPITAL LIMITED                  22.90         12.60         14.40         15.00         14.40         14.50         14.40             0.10             13            13496         196762.30
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            69.50         42.00         51.50         51.40         50.70         51.30         51.50             -0.20            21            5950          305332.50
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               12.00         6.70          10.50         10.70         10.50         10.60         10.50             0.10             336           848673        8990579.40
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 233.80        100.50        157.30        159.40        156.90        157.20        157.30            -0.10            521           90179         14215766.80
USMANIAGL          USMANIA GLASS SHEET FAC LTD            125.00        88.00         117.10        116.20        115.00        115.80        117.10            -1.30            27            5342          618941.00
UTTARABANK         UTTARA BANK LIMITED                    26.80         17.00         21.10         21.60         20.70         21.40         21.10             0.30             48            34329         730639.70
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         77.70         47.10         56.00         56.10         55.80         55.90         56.00             -0.10            8             1875          104868.50
WATACHEM           WATA CHEMICALS LTD.                    231.00        147.00        172.00        185.80        175.00        180.40        172.00            8.40             2             400           72160.00
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           58.50         40.00         44.40         44.80         44.40         44.60         44.40             0.20             246           80955         3608451.00
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   32.00         16.10         27.70         28.70         26.50         26.50         27.70             -1.20            14            8200          231412.50
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               22.80         11.00         22.50         22.70         22.20         22.70         22.50             0.20             50            30696         691400.50

-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                      Date: Aug 20 2015  3:39PM                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
1           GENERAL INSURANCE                                  78          517840          9294490.00           29                    23            8              7               8
2           TEXTILE N CLOTHING                                 2183        2159708         42400054.10          36                    41            12             17              12
3           PHARMA N CHEMICAL                                  1702        696913          40872549.00          22                    24            8              8               8
4           FOODS N ALLIED                                     716         447173          12730634.50          12                    15            5              5               5
5           CEMENT                                             917         395067          43426333.70          7                     7             1              5               1
6           ENG N ELECTRICAL                                   2861        1244680         68779702.10          26                    32            8              16              8
7           LEATHR N FOOTWEAR                                  266         77200           6504518.50           5                     6             2              2               2
8           SERVICES N PROPERTY                                1321        1203752         31788002.20          7                     13            6              1               6
9           PAPERS N PRINTING                                  107         77235           1678718.70           4                     4             0              4               0
10          ENERGY                                             1762        563102          53362468.50          16                    22            9              4               9
11          MUTUAL FUNDS                                       304         435187          2960102.70           41                    27            11             5               11
12          BANK                                               2065        2240128         42353422.60          29                    43            18             7               18
13          CERAMIC                                            265         122933          6916728.80           5                     8             3              2               3
16          ICT                                                220         156365          3285546.30           6                     10            5              0               5
17          LEASING N FINANCE                                  797         917530          17307590.90          22                    25            9              7               9
19          LIFE INSURANCE                                     75          30755           3152343.40           12                    14            6              2               6
20          TELECOMMUNICATION                                  347         46893           8509789.10           2                     4             2              0               2
30          MISCELLANEOUS                                      1247        611503          19062454.20          12                    15            5              5               5

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

Leave a Reply

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

*