Home | Business | Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Date: 24 Aug 2015
------------------------------------------------------------------------------------------------------------------------------------------
ScripId , ScripCd & ScripName                           ClosePrice   PrevClosePrice Difference   Total Volume     Total Contract Total Value          
------------------------------------------------------- ------------ -------------- ------------ ---------------- -------------- -------------------- 
21027    1JANATAMF FIRST JANATA BANK MUTUAL FUND        4.90         4.80           0.10         26665            10             130853.00
21017    1STPRIMFMF PRIME FINANCE 1ST MUTUAL FUND       10.60        11.40          -0.80        16950            9              185615.00
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               32.60        33.00          -0.40        9477             21             309411.00
21038    ABB1STMFAB BANK 1ST MUTUAL FUND                5.80         5.50           0.30         22600            4              130540.00
22002    ABBANK AB BANK LIMITED                         22.30        22.50          -0.20        56547            109            1264113.90
13003    ACI ADVANCED CHEMICAL INDUSTRIES               555.20       560.50         -5.30        22922            60             12863212.50
13021    ACIFORMULA ACI FORMULATIONS LIMITED            192.40       193.80         -1.40        1495             19             288286.50
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          58.50        59.20          -0.70        23557            44             1378829.00
13029    AFCAGROAFC AGRO BIOTECH LTD.                   62.70        63.00          -0.30        23300            21             1480970.00
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            60.60        61.30          -0.70        19036            91             1155451.50
24006    AGNISYSL AGNI SYSTEMS LIMITED                  26.50        26.90          -0.40        28768            35             769206.90
21010    AIMS1STMF AIMS FIRST GUARANTEED M. FUND        32.80        32.50          0.30         9266             18             304056.00
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           13.00        13.10          -0.10        21241            38             276388.90
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               23.30        23.50          -0.20        40122            66             937721.40
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         262.00       262.00         0.00         70               5              18195.00
14005    AMCL(PRAN) AGRICULTURAL MARKETING CO LTD       233.10       237.00         -3.90        1775             17             409280.00
12025    ANLIMAYARN ANLIMA YARN DYEING LIMITED          22.40        22.80          -0.40        7650             9              171770.00
16003    ANWARGALV ANWAR GALVANIZING LIMITED            48.00        48.60          -0.60        1000             7              48040.00
14001    APEXFOODS APEX FOODS LIMITED                   163.40       171.90         -8.50        9872             63             1615866.00
17002    APEXFOOTAPEX FOOTWEAR LIMITED                  400.00       400.00         0.00         1                1              400.00
12004    APEXSPINN APEX SPINNING & KNITTING MILLS       79.10        83.90          -4.80        1550             5              125395.00
17001    APEXTANRY APEX TANNERY LIMITED                 154.80       157.40         -2.60        24303            128            3747644.30
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        22.30        22.40          -0.10        111685           127            2501786.40
15005    ARAMITCEM ARAMIT CEMENT LIMITED                36.10        36.90          -0.80        6515             13             235057.00
12044    ARGONDENIMARGON DENIMS LIMITED                 26.60        26.70          -0.10        15862            34             420910.60
11035    ASIAINS ASIA INSURANCE LIMITED                 14.00        13.90          0.10         1200             4              16829.00
11022    ASIAPACINS ASIA PACIFIC GEN INS CO LTD         14.50        14.10          0.40         2500             1              36250.00
21044    ATCSLGFASIAN TIGER SANDHANI LIFE GROWTH FUND   7.80         7.80           0.00         2000             4              15600.00
14018    BANGAS BANGAS LIMITED                          357.40       359.60         -2.20        720              12             257727.80
22022    BANKASIA BANK ASIA LIMITED                     15.30        15.30          0.00         11179            17             172543.70
20011    BARKAPOWERBARAKA POWER LIMITED                 33.60        34.00          -0.40        20169            46             681144.80
17009    BATASHOE BATA SHOE COMPANY (BD) LIMITED        1336.70      1270.00        66.70        3                2              4010.00
32009    BATBC BRITISH AMERICAN TOBACCO BD CO           2950.00      3000.00        -50.00       2                1              5900.00
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       19.00        19.20          -0.20        1500             3              28500.00
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            51.40        53.00          -1.60        93664            165            4844604.40
24004    BDCOM BDCOM ONLINE LIMITED                     26.60        26.70          -0.10        38575            24             1042692.50
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       10.50        10.70          -0.20        43836            37             465901.00
16013    BDLAMPS BANGLADESH LAMPS LIMITED               170.00       171.10         -1.10        150              1              25500.00
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               35.70        35.90          -0.20        12565            24             446589.00
16017    BDWELDING BD WELDING ELECTRODES LIMITED        22.50        22.50          0.00         43180            73             979619.20
14021    BEACHHATCH BEACH HATCHERY  LTD.                20.60        20.60          0.00         89305            133            1841096.00
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         15.20        15.20          0.00         10675            16             161902.50
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    75.00        75.10          -0.10        2500             4              187450.00
32003    BEXIMCO BEXIMCO LIMITED                        31.20        31.60          -0.40        238083           469            7477123.40
11010    BGIC BD GENERAL INSURANCE COMPANY              17.30        17.30          0.00         1087             3              18831.60
25011    BIFC BD INDUSTRIAL FINANCE CO. LTD             8.30         8.40           -0.10        5000             5              41213.80
22029    BRACBANK BRAC BANK LIMITED                     38.00        38.20          -0.20        10913            10             415847.60
32004    BSC BD SHIPPING CORPORATION LTD                400.00       392.10         7.90         11786            455            4725449.70
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       131.60       132.30         -0.70        25707            137            3393249.60
16032    BSRMLTDBANGLADESH STEEL RE-ROLLING MILLS LTD.  116.50       118.20         -1.70        71726            188            8375325.40
16022    BSRMSTEEL BSRM STEELS LIMITED                  83.30        83.70          -0.40        40754            103            3393718.90
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           65.20        65.60          -0.40        26025            51             1695696.00
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             8.20         8.10           0.10         3297             7              26954.50
11006    CENTRALINS CENTRAL INSURANCE COMPANY LTD       18.00        17.90          0.10         11432            11             205632.80
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         30.00        30.00          0.00         81907            153            2476606.10
22006    CITYBANK THE CITY BANK LIMITED                 19.40        20.00          -0.60        113506           111            2222805.60
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      12.90        13.00          -0.10        928              3              11971.20
12053    CNATEXC & A TEXTILES LTD.                      19.30        19.90          -0.60        96600            109            1882370.00
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            90.90        91.70          -0.80        19385            45             1763204.50
11029    CONTININS CONTINENTAL INSURANCE LIMITED        15.00        15.10          -0.10        50               1              750.00
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           413.30       418.90         -5.60        5563             130            2325950.80
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        15.90        16.00          -0.10        22352            8              369401.80
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          16.80        16.70          0.10         66320            91             1128493.20
21023    DBH1STMF DBH FIRST MUTUAL FUND                 4.30         4.30           0.00         39014            10             167760.20
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         110.00       111.40         -1.40        16519            99             1824133.50
12023    DELTASPINN DELTA SPINNERS LIMITED              11.60        11.70          -0.10        41934            48             487693.90
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           71.10        71.30          -0.20        1801             10             127964.60
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          14.00        14.20          -0.20        72310            60             1014675.40
22014    DHAKABANK DHAKA BANK LIMITED                   19.50        19.90          -0.40        4543             7              88777.90
22017    DUTCHBANGL DUTCH-BANGLA BANK LIMITED           95.30        100.00         -4.70        2500             7              238160.00
11014    EASTERNINS EASTERN INSURANCE COMPANY LTD       25.30        23.00          2.30         300              2              7590.00
22025    EBL EASTERN BANK LIMITED                       25.50        25.50          0.00         2704             10             68951.20
21018    EBL1STMF EBL FIRST MUTUAL FUND                 4.70         4.80           -0.10        34100            15             160270.00
18002    EHL EASTERN HOUSING LIMITED                    42.80        43.00          -0.20        8638             23             369786.50
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          44.30        44.50          -0.20        13753            18             612237.90
12043    ENVOYTEXENVOY TEXTILES LIMITED                 49.40        48.20          1.20         3254             9              160619.00
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          9.00         9.10           -0.10        130125           68             1179314.70
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   13.90        14.00          -0.10        301057           228            4185534.00
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            54.30        54.80          -0.50        74590            231            4081477.80
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    10.40        10.50          -0.10        41021            34             425420.10
25017    FASFIN FAS FINANCE & INVESTMENT LTD            12.50        12.30          0.20         330              3              4105.00
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       11.70        11.90          -0.20        11990            16             141733.00
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 25.00        25.00          0.00         2905             15             72649.20
14022    FINEFOODS FINE FOODS LIMITED                   9.50         9.40           0.10         3001             2              28509.40
25004    FIRSTFINFIRST FINANCE LIMITED                  11.90        11.90          0.00         5145             2              61269.00
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      9.30         9.40           -0.10        140021           64             1328595.40
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         12.90        13.10          -0.20        37457            38             489480.20
14017    FUWANGFOOD FU-WANG FOODS LIMITED               22.30        23.00          -0.70        180028           105            4151872.10
20014    GBBPOWERGBB POWER LTD.                         18.40        18.60          -0.20        22429            43             413063.50
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           11.40        11.50          -0.10        227806           162            2608480.90
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       28.20        28.50          -0.30        31454            52             892833.60
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             39.10        39.30          -0.20        1150             4              44940.00
16021    GOLDENSON GOLDEN SON LIMITED                   28.30        28.70          -0.40        24146            65             685527.90
26001    GP GRAMEENPHONE LIMITED                        316.50       317.20         -0.70        10511            101            3339607.30
16024    GPHISPATGPH ISPAT LTD.                         48.90        49.50          -0.60        5839             29             283416.40
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       74.50        75.40          -0.90        3150             14             235320.00
21013    GRAMEEN1 GRAMEEN MUTUAL FUND ONE               26.70        26.30          0.40         2500             2              66800.00
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          12.10        12.20          -0.10        30737            23             373587.70
21028    GREENDELMF GREEN DELTA MUTUAL FUND             4.40         4.40           0.00         12348            12             53496.40
11003    GREENDELT GREEN DELTA INSURANCE COMPANY        51.10        51.30          -0.20        310              2              15720.00
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    13.00        13.00          0.00         11209            18             145756.10
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      43.60        44.20          -0.60        8720             21             381285.00
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      598.00       599.50         -1.50        111              4              66388.00
12052    HFLHAMID FABRICS LTD.                          26.20        26.30          -0.10        26387            61             692446.40
40001    IBBLPBOND IBBL MUDARABA PERPETUAL BOND         950.00       960.00         -10.00       5                1              4750.00
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           126.60       127.50         -0.90        15858            49             2043987.50
25001    ICB INVESTMENT CORP OF BANGLADESH              137.50       139.60         -2.10        7322             46             1014592.00
21015    ICB2NDNRB ICB AMCL 2ND NRB MUTUA FUND          7.80         7.60           0.20         500              1              3900.00
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         4.40         4.40           0.00         19286            9              84858.40
21019    ICBAMCL2ND ICB AMCL SECOND MUTUAL FUND         4.90         4.80           0.10         300              1              1470.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             6.10         6.20           -0.10        10000            2              60500.00
21042    ICBSONALI1ICB AMCL SONALI BANK LIMITED 1ST MUT 7.10         7.10           0.00         3500             4              24850.00
25002    IDLC IDLC FINANCE LIMITED                      58.50        59.20          -0.70        12231            31             715213.60
16031    IFADAUTOSIFAD AUTOS LIMITED                    103.00       103.30         -0.30        11471            46             1183259.60
22010    IFIC INTL FINANCE INV & COMM BANK              22.90        23.80          -0.90        142659           131            3329991.80
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          7.10         7.10           0.00         31030            11             214913.00
25015    ILFSL INT'L LEASING & FINANCIAL SERV           10.80        10.80          0.00         20670            21             222457.00
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          11.50        11.00          0.50         4600             11             52880.00
24005    INTECH INTECH LIMITED                          12.30        12.60          -0.30        31000            29             385435.00
25012    IPDC IPDC OF BANGLADESH LIMITED                17.50        18.10          -0.60        26               1              455.00
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      29.90        29.90          0.00         166565           194            5016543.80
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      13.10        13.20          -0.10        15850            18             208540.00
11036    ISLAMIINS ISLAMI INSURANCE BANGLADESH LT       15.60        15.80          -0.20        2260             6              35190.00
24003    ISNLTD INFORMATION SERVICES NETWORK L          10.10        10.70          -0.60        1780             2              17978.00
22028    JAMUNABANK JAMUNA BANK LIMITED                 10.60        10.70          -0.10        25307            18             268004.20
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           203.00       206.30         -3.30        12420            47             2542519.30
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     164.40       170.50         -6.10        2670             10             445247.00
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  26.40        26.80          -0.40        36641            75             972104.90
13017    KEYACOSMET KEYA COSMETICS LIMITED              18.60        18.80          -0.20        141509           190            2646052.50
20010    KPCL KHULNA POWER COMPANY LIMITED              70.20        71.10          -0.90        68782            162            4858816.10
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           19.20        19.40          -0.20        13120            29             252273.00
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        113.80       114.20         -0.40        120260           353            13715106.80
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         28.50        28.90          -0.40        16532            31             472865.50
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             26.20        26.30          -0.10        38972            72             1016559.70
21037    LRGLOBMF1LR GLOBAL BANGLADESH MF ONE           4.50         4.30           0.20         600              2              2710.00
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      8.90         8.90           0.00         49953            52             446316.80
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            19.30        19.60          -0.30        20200            21             391265.00
12048    MATINSPINNMATIN SPINNING MILLS LTD.            44.00        44.40          -0.40        1095             10             48240.00
15003    MEGHNACEM MEGHNA CEMENT MILLS LIMITED          110.10       110.10         0.00         930              5              102370.00
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       57.20        58.00          -0.80        913              8              52273.10
22023    MERCANBANK MERCANTILE BANK LIMITED             10.60        10.80          -0.20        80400            29             863690.00
12035    METROSPIN METRO SPINNING LIMITED               10.00        10.00          0.00         17200            6              172000.00
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      35.60        34.10          1.50         20700            14             737850.00
15010    MICEMENT M.I. CEMENT FACTORY LTD.              77.50        77.90          -0.40        538              9              41731.40
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          16.00        16.10          -0.10        48304            48             774429.00
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          84.20        87.10          -2.90        6335             33             538634.90
20012    MJLBD MJL BANGLADESH LIMITED                   105.30       105.90         -0.60        18445            109            1949203.50
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            198.70       199.00         -0.30        5586             40             1107808.60
22018    MTBMUTUAL TRUST BANK LIMITED                   16.80        16.90          -0.10        5279             8              88715.10
10002    NATLIFEINS NATIONAL LIFE INSURANCE CO.LTD      198.10       198.00         0.10         3080             10             610300.00
16023    NAVANACNG NAVANA CNG LIMITED                   53.20        53.60          -0.40        12947            61             690587.10
22003    NBL NATIONAL BANK LIMITED                      11.50        11.60          -0.10        204775           144            2362087.50
22016    NCCBANK N C C BANK LIMITED                     9.30         9.30           0.00         110721           84             1035960.60
21041    NCCBLMF1NCCBL MUTUAL FUND-1                    4.30         4.30           0.00         31030            19             133226.00
32020    NFMLNATIONAL FEED MILL LTD.                    25.30        24.20          1.10         224906           297            5663662.20
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           23.60        24.10          -0.50        1000             5              23600.00
11021    NITOLINS NITOL INSURANCE COMPANY LTD           23.10        23.00          0.10         3294             7              76191.40
21039    NLI1STMFNLI FIRST MUTUAL FUND                  9.60         9.70           -0.10        3086             3              29625.60
11032    NORTHRNINS NORTHERN GENERAL INSURANCE CO.      19.60        19.60          0.00         550              1              10780.00
32005    NPOLYMAR NATIONAL POLYMER IND LTD              104.30       106.40         -2.10        5780             23             607978.20
16033    OALOLYMPIC ACCESSORIES LTD.                    58.50        60.20          -1.70        137721           465            8146396.40
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             277.10       281.10         -4.00        4831             51             1346411.30
22021    ONEBANKLTD ONE BANK LIMITED                    13.30        13.40          -0.10        79330            42             1060962.40
13008    ORIONINFU ORION INFUSION LIMITED               52.50        52.40          0.10         20250            54             1068775.00
13027    ORIONPHARMORION PHARMA LTD.                    38.50        39.00          -0.50        12550            33             483503.50
20002    PADMAOIL PADMA OIL COMPANY LIMITED             246.20       247.20         -1.00        2643             23             652301.70
11027    PARAMOUNT PARAMOUNT INSURANCE CO. LTD          12.00        12.10          -0.10        7066             7              84962.00
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          20.30        20.50          -0.20        26675            55             540391.00
11002    PEOPLESINS PEOPLES INSURANCE COMPANY LTD.      16.00        16.20          -0.20        1218             2              19518.00
25016    PHOENIXFIN PHOENIX FINANCE & INVESTMENTS       17.50        17.50          0.00         3620             7              63350.00
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.50         4.50           0.00         128179           38             580264.70
11017    PIONEERINS PIONEER INSURANCE COMPANY LTD       28.90        32.10          -3.20        50               1              1445.00
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           16.40        16.80          -0.40        168215           120            2770165.50
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.90         4.70           0.20         6897             8              33936.40
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        38.50        38.80          -0.30        1091             5              42003.50
22031    PREMIERBAN THE PREMIER BANK LIMITED            8.80         8.90           -0.10        84417            52             745285.60
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         77.80        78.00          -0.20        1250             10             97205.00
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       8.50         8.60           -0.10        7770             8              66045.00
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          5.20         5.10           0.10         10000            5              51750.00
22013    PRIMEBANK PRIME BANK LIMITED                   20.30        20.60          -0.30        17450            19             353672.00
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        12.50        12.80          -0.30        21680            17             273116.00
12002    PRIMETEX PRIME TEXTILE SPINNING MILLS          20.00        20.60          -0.60        56200            44             1119678.00
12046    PTLPARAMOUNT TEXTILE LIMITED                   19.00        19.20          -0.20        14552            18             278236.20
22007    PUBALIBANK PUBALI BANK LIMITED                 23.60        23.50          0.10         32202            61             758944.20
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             74.90        71.80          3.10         15054            46             1116235.00
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         39.20        41.00          -1.80        6850             15             270380.00
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           72.60        73.40          -0.80        21172            74             1545603.70
16016    RANFOUNDRY RANGPUR FOUNDRY LTD                 109.90       109.60         0.30         726              9              78776.00
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       14.40        14.20          0.20         15160            29             218003.00
13006    RECKITTBEN RECKITT BENCKISER (BD) LIMITED      1733.20      1770.00        -36.80       5                5              8666.00
11033    REPUBLIC REPUBLIC INSURANCE COMPANY LTD        14.80        14.80          0.00         36               1              532.80
12038    RNSPIN R. N. SPINNING MILLS LIMITED            23.50        24.00          -0.50        21533            42             510736.30
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  64.40        65.30          -0.90        62646            147            4069648.00
22005    RUPALIBANK RUPALI BANK LIMITED                 45.40        45.00          0.40         3496             10             158649.60
11001    RUPALIINS RUPALI INSURANCE COMPANY LTD         16.50        16.50          0.00         419              2              6913.50
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      31.10        31.90          -0.80        867              9              26963.70
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            20.40        20.70          -0.30        13993            33             286401.90
18010    SAIFPOWERSAIF POWERTEC LIMITED                 81.50        82.60          -1.10        25421            70             2076760.10
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              20.30        20.10          0.20         20650            31             416790.00
12030    SAIHAMTEX SAIHAM TEXTILE MILLS LTD             22.20        22.40          -0.20        700              1              15540.00
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       30.20        30.70          -0.50        19520            43             591423.00
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          14.90        15.10          -0.20        52594            87             784482.20
17007    SAMATALETH SAMATA LEATHER COMPLEX LTD          31.00        30.60          0.40         1038             3              32144.20
18004    SAMORITA SAMORITA HOSPITAL LIMITED             84.00        86.40          -2.40        2380             13             200956.00
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      40.10        40.00          0.10         103              2              4130.30
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           53.60        55.10          -1.50        30243            112            1630864.10
21034    SEBL1STMF SOUTHEAST BANK 1ST MUTUAL FUND       9.30         8.90           0.40         24000            8              223000.00
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          11.10        11.20          -0.10        34660            22             387412.00
12054    SHASHADNIMSHASHA DENIMS LTD.                   43.90        42.60          1.30         63383            99             2764515.50
16028    SHURWIDSHURWID INDUSTRIES LTD.                 21.10        21.60          -0.50        29090            55             622219.50
22027    SIBL SOCIAL ISLAMI BANK LIMITED                14.00        14.10          -0.10        11533            16             161158.70
16019    SINGERBD SINGER BANGLADESH LIMITED             166.60       166.80         -0.20        6265             63             1046963.80
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       22.70        22.90          -0.20        1000             3              22650.00
12022    SONARGAON SONARGAON TEXTILES LIMITED           8.50         8.60           -0.10        1200             2              10300.00
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              17.80        17.90          -0.10        41680            46             742226.60
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         10.00        10.40          -0.40        3730             10             37315.00
20017    SPCLSHAHJIBAZAR POWER CO. LTD.                 194.20       199.00         -4.80        96493            485            19145455.50
20015    SPPCLSUMMIT PURBANCHOL POWER COMPANY LTD.      54.00        53.30          0.70         740              5              39396.00
12034    SQUARETEXT SQUARE TEXTILES LIMITED             76.70        76.40          0.30         1074             9              82221.00
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      244.70       245.50         -0.80        33128            187            8108580.90
23003    STANCERAM STANDARD CERAMIC INDS LIMITED        45.70        44.20          1.50         710              3              32470.00
11031    STANDARINS STANDARD INSURANCE LIMITED          15.50        15.40          0.10         621              2              9625.50
22020    STANDBANKL STANDARD BANK LIMITED               9.40         9.60           -0.20        16626            21             155293.50
20004    SUMITPOWER SUMMIT POWER LIMITED                36.90        37.20          -0.30        36153            68             1336349.50
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    28.00        28.60          -0.60        670              4              18767.00
11030    TAKAFULINS TAKAFUL ISLAMI INSURANCE LTD.       17.40        17.70          -0.30        2055             4              35822.50
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         19.10        18.90          0.20         31724            32             601150.70
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        72.10        72.80          -0.70        13651            30             984577.30
12056    TOSRIFATOSRIFA INDUSTRIES LIMITED              28.20        28.20          0.00         30704            121            868376.00
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           4.80         4.90           -0.10        67355            22             324404.00
22032    TRUSTBANK TRUST BANK LIMITED                   21.40        21.60          -0.20        13520            25             290728.20
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      16.30        16.50          -0.20        15320            39             250470.00
22004    UCBL UNITED COMMERCIAL BANK LTD.               21.40        21.90          -0.50        99620            145            2138770.70
25013    UNIONCAP UNION CAPITAL LIMITED                 14.20        14.50          -0.30        12360            27             176068.50
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           50.90        50.30          0.60         6286             18             320536.70
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             10.40        10.50          -0.10        676438           394            7054337.80
20018    UPGDCLUNITED POWER GENERATION & DISTRIBUTION C 155.20       156.80         -1.60        89958            575            14069762.00
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          112.80       113.10         -0.30        900              8              101550.00
22024    UTTARABANK UTTARA BANK LIMITED                 21.80        22.00          -0.20        25718            44             560017.90
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       55.50        56.00          -0.50        4061             17             227641.90
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         44.10        44.40          -0.30        102328           317            4536444.90
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 27.20        27.50          -0.30        1538             10             41811.60
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               22.00        21.90          0.10         22303            18             490498.70

------------------------------------------------------------------------------------------------------------------------------------------
 
CASPI (CSE All Share Price Index)    : 14708.8612       Issues Traded           : 243
Change in Index (Value)              :    -106.3535     Issues Gained           : 43
Change in Index (%)                  :    -0.7179       Issues Incurred Loss    : 169
CSE-30 Index                         : 12445.6685       Issues Remained Unchange: 31
Change in Index (%)                  :    -0.5037   
Change in Index (Value)              :    -63.0027  
CSCX (CSE Selective Categories Index): 8956.9830 
Change in Index (%)                  :    -0.7163   
Change in Index (Value)              :    -64.6223  
CSE 50 (Benchmark Index)       : 1073.9211 
Change in Index (%)                  :    -0.7305   
Change in Index (Value)              :    -7.9027   
CSI (CSE SHARIAH Index)              : 1040.2085 
Change in Index (%)                  :    -0.4548   
Change in Index (Value)              :    -4.7520   
Turnover in Value in Taka      : 279,572,262.40
Turnover in Volume             : 7958051
Contract Numbers               : 12881
Issued Capital in Taka         : 531,274,931,780.00
Closing Market Capital in Taka : 2,686,740,516,007.70
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      
------------------------------------- ------------------ ---------------------- ---------------------- ------------ ------------------ ----------- 
13029 AFC AGRO BIOTECH LTD.           65.10              65.100000              65.100000              12000        781200.00          1

--------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
EASTERNINS         25.30      23.00          2.30            10.0000
ABB1STMF           5.80       5.50           0.30            5.4545
BATASHOE           1336.70    1270.00        66.70           5.2520
LRGLOBMF1          4.50       4.30           0.20            4.6512
IMAMBUTTON         11.50      11.00          0.50            4.5455
NFML               25.30      24.20          1.10            4.5455
SEBL1STMF          9.30       8.90           0.40            4.4944
MHSML              35.60      34.10          1.50            4.3988
QSMDRYCELL         74.90      71.80          3.10            4.3175
POPULAR1MF         4.90       4.70           0.20            4.2553

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
PIONEERINS         28.90      32.10          -3.20           -9.9688
1STPRIMFMF         10.60      11.40          -0.80           -7.0175
APEXSPINN          79.10      83.90          -4.80           -5.7211
ISNLTD             10.10      10.70          -0.60           -5.6075
APEXFOODS          163.40     171.90         -8.50           -4.9447
DUTCHBANGL         95.30      100.00         -4.70           -4.7000
RAHIMAFOOD         39.20      41.00          -1.80           -4.3902
SPCERAMICS         10.00      10.40          -0.40           -3.8462
IFIC               22.90      23.80          -0.90           -3.7815
JMISMDL            164.40     170.50         -6.10           -3.5777

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
SPCL               19145455.50        96493           485
UPGDCL             14069762.00        89958           575
LAFSURCEML         13715106.80        120260          353
ACI                12863212.50        22922           60
BSRMLTD            8375325.40         71726           188
OAL                8146396.40         137721          465
SQURPHARMA         8108580.90         33128           187
BEXIMCO            7477123.40         238083          469
UNITEDAIR          7054337.80         676438          394
NFML               5663662.20         224906          297

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
UNITEDAIR          7054337.80         676438          394
FAMILYTEX          4185534.00         301057          228
BEXIMCO            7477123.40         238083          469
GENNEXT            2608480.90         227806          162
NFML               5663662.20         224906          297
NBL                2362087.50         204775          144
FUWANGFOOD         4151872.10         180028          105
PLFSL              2770165.50         168215          120
ISLAMIBANK         5016543.80         166565          194
IFIC               3329991.80         142659          131

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
UPGDCL             14069762.00        89958           575
SPCL               19145455.50        96493           485
BEXIMCO            7477123.40         238083          469
OAL                8146396.40         137721          465
BSC                4725449.70         11786           455
UNITEDAIR          7054337.80         676438          394
LAFSURCEML         13715106.80        120260          353
WMSHIPYARD         4536444.90         102328          317
NFML               5663662.20         224906          297
FARCHEM            4081477.80         74590           231

------------------------------------------------------------
 
		           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          5.00          4.80          4.90          4.80              0.10             10            26665         130853.00
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         11.30         10.50         10.60         11.40             -0.80            9             16950         185615.00
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         62.40         62.40         62.40         62.40         62.40             0.00             0             0             0.00
AAMRATECH          AAMRA TECHNOLOGIES LTD.                42.80         26.20         33.00         32.80         32.50         32.60         33.00             -0.40            21            9477          309411.00
ABB1STMF           AB BANK 1ST MUTUAL FUND                6.40          5.00          5.50          5.90          5.50          5.80          5.50              0.30             4             22600         130540.00
ABBANK             AB BANK LIMITED                        31.50         16.80         22.50         22.80         22.20         22.30         22.50             -0.20            109           56547         1264113.90
ACI                ADVANCED CHEMICAL INDUSTRIES           679.00        340.30        560.50        566.00        555.00        555.20        560.50            -5.30            60            22922         12863212.50
ACIFORMULA         ACI FORMULATIONS LIMITED               255.50        110.00        193.80        193.90        191.70        192.40        193.80            -1.40            19            1495          288286.50
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             75.40         53.00         59.20         59.20         58.00         58.50         59.20             -0.70            44            23557         1378829.00
AFCAGRO            AFC AGRO BIOTECH LTD.                  69.70         38.60         63.00         65.40         62.40         62.70         63.00             -0.30            22            35300         2262170.00
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              72.00         43.00         61.30         61.50         60.10         60.60         61.30             -0.70            91            19036         1155451.50
AGNISYSL           AGNI SYSTEMS LIMITED                   38.00         23.40         26.90         26.90         26.40         26.50         26.90             -0.40            35            28768         769206.90
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         32.50         33.20         32.50         32.80         32.50             0.30             18            9266          304056.00
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             15.60         10.70         13.10         13.20         12.90         13.00         13.10             -0.10            38            21241         276388.90
ALLTEX             ALLTEX INDUSTRIES LIMITED              38.40         19.30         23.50         23.70         23.20         23.30         23.50             -0.20            66            40122         937721.40
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          365.00        240.00        262.00        262.00        257.00        262.00        262.00            0.00             5             70            18195.00
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          243.00        171.90        237.00        233.50        230.00        233.10        237.00            -3.90            17            1775          409280.00
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             25.30         14.40         22.80         22.80         22.40         22.40         22.80             -0.40            9             7650          171770.00
ANWARGALV          ANWAR GALVANIZING LIMITED              54.90         33.60         48.60         48.10         48.00         48.00         48.60             -0.60            7             1000          48040.00
APEXFOODS          APEX FOODS LIMITED                     187.00        87.00         171.90        170.00        156.80        163.40        171.90            -8.50            63            9872          1615866.00
APEXFOOT           APEX FOOTWEAR LIMITED                  441.00        313.00        400.00        400.00        400.00        400.00        400.00            0.00             1             1             400.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         92.50         65.00         83.90         81.60         79.10         79.10         83.90             -4.80            5             1550          125395.00
APEXTANRY          APEX TANNERY LIMITED                   175.00        86.30         157.40        158.00        152.20        154.80        157.40            -2.60            128           24303         3747644.30
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          24.00         12.00         22.40         22.80         22.20         22.30         22.40             -0.10            127           111685        2501786.40
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         36.90         37.80         36.00         36.10         36.90             -0.80            13            6515          235057.00
ARGONDENIM         ARGON DENIMS LIMITED                   43.10         22.30         26.70         27.00         26.20         26.60         26.70             -0.10            34            15862         420910.60
ASIAINS            ASIA INSURANCE LIMITED                 23.70         12.60         13.90         14.10         14.00         14.00         13.90             0.10             4             1200          16829.00
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            20.00         12.60         14.10         14.50         14.50         14.50         14.10             0.40             1             2500          36250.00
ATCSLGF            ASIAN TIGER SANDHANI LIFE GROWTH FUND  9.40          5.00          7.80          7.80          7.80          7.80          7.80              0.00             4             2000          15600.00
AZIZPIPES          AZIZ PIPES LIMITED                     23.00         15.00         21.00         21.00         21.00         21.00         21.00             0.00             0             0             0.00
BANGAS             BANGAS LIMITED                         392.40        273.10        359.60        362.90        356.50        357.40        359.60            -2.20            12            720           257727.80
BANKASIA           BANK ASIA LIMITED                      18.80         12.90         15.30         15.50         15.20         15.30         15.30             0.00             17            11179         172543.70
BARKAPOWER         BARAKA POWER LIMITED                   38.90         28.00         34.00         33.90         33.60         33.60         34.00             -0.40            46            20169         681144.80
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1460.00       1100.00       1270.00       1340.00       1330.00       1336.70       1270.00           66.70            2             3             4010.00
BATBC              BRITISH AMERICAN TOBACCO BD CO         3180.00       2562.10       3000.00       2950.00       2950.00       2950.00       3000.00           -50.00           1             2             5900.00
BAYLEASING         BAY LEASING & INVESTMENT LTD.          32.50         17.40         19.20         19.00         19.00         19.00         19.20             -0.20            3             1500          28500.00
BBS                BANGLADESH BUILDING SYSTEMS LTD.       55.40         36.30         53.00         53.20         51.00         51.40         53.00             -1.60            165           93664         4844604.40
BDAUTOCA           BANGLADESH AUTOCARS LIMITED            0.00          0.00          37.60         37.60         37.60         37.60         37.60             0.00             0             0             0.00
BDCOM              BDCOM ONLINE LIMITED                   31.00         21.80         26.70         27.20         26.30         26.60         26.70             -0.10            24            38575         1042692.50
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.50         8.80          10.70         10.80         10.50         10.50         10.70             -0.20            37            43836         465901.00
BDLAMPS            BANGLADESH LAMPS LIMITED               180.00        95.10         171.10        170.00        170.00        170.00        171.10            -1.10            1             150           25500.00
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.90         28.60         35.90         36.00         35.20         35.70         35.90             -0.20            24            12565         446589.00
BDWELDING          BD WELDING ELECTRODES LIMITED          27.60         12.40         22.50         23.00         22.40         22.50         22.50             0.00             73            43180         979619.20
BEACHHATCH         BEACH HATCHERY  LTD.                   25.80         14.00         20.60         20.90         20.40         20.60         20.60             0.00             133           89305         1841096.00
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            18.00         12.90         15.20         15.30         15.10         15.20         15.20             0.00             16            10675         161902.50
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     84.40         48.80         75.10         75.10         74.70         75.00         75.10             -0.10            4             2500          187450.00
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         31.60         31.80         31.10         31.20         31.60             -0.40            469           238083        7477123.40
BGIC               BD GENERAL INSURANCE COMPANY           21.80         11.40         17.30         17.40         17.20         17.30         17.30             0.00             3             1087          18831.60
BIFC               BD INDUSTRIAL FINANCE CO. LTD          17.40         8.00          8.40          8.40          8.20          8.30          8.40              -0.10            5             5000          41213.80
BRACBANK           BRAC BANK LIMITED                      41.00         30.60         38.20         38.30         38.00         38.00         38.20             -0.20            10            10913         415847.60
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        392.10        406.00        394.00        400.00        392.10            7.90             455           11786         4725449.70
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    176.00        89.10         132.30        133.80        131.50        131.60        132.30            -0.70            137           25707         3393249.60
BSRMLTD            BANGLADESH STEEL RE-ROLLING MILLS LTD. 123.90        46.10         118.20        119.80        115.60        116.50        118.20            -1.70            188           71726         8375325.40
BSRMSTEEL          BSRM STEELS LIMITED                    94.50         53.60         83.70         84.80         82.60         83.30         83.70             -0.40            103           40754         3393718.90
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            73.00         43.20         65.60         65.40         64.50         65.20         65.60             -0.40            51            26025         1695696.00
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             12.90         7.10          8.10          8.20          8.00          8.20          8.10              0.10             7             3297          26954.50
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          25.00         16.00         17.90         18.00         17.90         18.00         17.90             0.10             11            11432         205632.80
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           32.00         19.50         30.00         30.90         29.80         30.00         30.00             0.00             153           81907         2476606.10
CITYBANK           THE CITY BANK LIMITED                  22.70         15.20         20.00         20.00         19.30         19.40         20.00             -0.60            111           113506        2222805.60
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         19.60         10.10         13.00         12.90         12.90         12.90         13.00             -0.10            3             928           11971.20
CNATEX             C & A TEXTILES LTD.                    27.40         16.00         19.90         20.00         19.20         19.30         19.90             -0.60            109           96600         1882370.00
CONFIDCEM          CONFIDENCE CEMENT LIMITED              110.20        68.60         91.70         92.00         90.70         90.90         91.70             -0.80            45            19385         1763204.50
CONTININS          CONTINENTAL INSURANCE LIMITED          21.90         10.20         15.10         15.00         15.00         15.00         15.10             -0.10            1             50            750.00
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         550.00        330.00        418.90        424.00        412.60        413.30        418.90            -5.60            130           5563          2325950.80
DACCADYE           THE DACCA DYEING & MFC. CO. LT         19.70         9.70          16.00         16.60         15.90         15.90         16.00             -0.10            8             22352         369401.80
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             17.20         10.00         16.70         17.20         16.60         16.80         16.70             0.10             91            66320         1128493.20
DBH                DELTA BRAC HOUSING FIN. CORP.          92.00         68.70         90.40         90.40         90.40         90.40         90.40             0.00             0             0             0.00
DBH1STMF           DBH FIRST MUTUAL FUND                  4.80          3.40          4.30          4.30          4.30          4.30          4.30              0.00             10            39014         167760.20
DELTALIFE          DELTA LIFE INSURANCE COMPANY           159.00        102.30        111.40        111.50        109.50        110.00        111.40            -1.40            99            16519         1824133.50
DELTASPINN         DELTA SPINNERS LIMITED                 15.10         9.40          11.70         11.80         11.50         11.60         11.70             -0.10            48            41934         487693.90
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         79.00         58.00         71.30         71.20         70.30         71.10         71.30             -0.20            10            1801          127964.60
DESHBANDHU         DESHBANDHU POLYMER LIMITED             23.50         10.60         14.20         14.20         13.90         14.00         14.20             -0.20            60            72310         1014675.40
DHAKABANK          DHAKA BANK LIMITED                     20.50         14.00         19.90         19.80         19.40         19.50         19.90             -0.40            7             4543          88777.90
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         100.00        95.40         95.00         95.30         100.00            -4.70            7             2500          238160.00
EASTERNINS         EASTERN INSURANCE COMPANY LTD          33.70         20.00         23.00         25.30         25.30         25.30         23.00             2.30             2             300           7590.00
EASTLAND           EASTLAND INSURANCE COMPANY LTD         34.90         18.00         22.00         22.00         22.00         22.00         22.00             0.00             0             0             0.00
EBL                EASTERN BANK LIMITED                   30.80         23.50         25.50         25.50         25.30         25.50         25.50             0.00             10            2704          68951.20
EBL1STMF           EBL FIRST MUTUAL FUND                  5.50          3.90          4.80          4.70          4.70          4.70          4.80              -0.10            15            34100         160270.00
EBLNRBMF           EBL NRB MUTUAL FUND                    6.30          4.40          4.60          4.60          4.60          4.60          4.60              0.00             0             0             0.00
ECABLES            EASTERN CABLES LIMITED                 141.00        100.00        135.00        135.00        135.00        135.00        135.00            0.00             0             0             0.00
EHL                EASTERN HOUSING LIMITED                48.20         36.00         43.00         42.90         42.60         42.80         43.00             -0.20            23            8638          369786.50
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            47.20         30.00         44.50         44.90         44.30         44.30         44.50             -0.20            18            13753         612237.90
ENVOYTEX           ENVOY TEXTILES LIMITED                 59.70         42.00         48.20         49.40         49.20         49.40         48.20             1.20             9             3254          160619.00
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          9.10          9.10          9.00          9.00          9.10              -0.10            68            130125        1179314.70
FAMILYTEX          FAMILYTEX (BD) LTD.                    22.50         12.40         14.00         14.10         13.80         13.90         14.00             -0.10            228           301057        4185534.00
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           58.60         23.30         54.80         55.30         53.90         54.30         54.80             -0.50            231           74590         4081477.80
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      20.00         9.10          10.50         10.50         10.30         10.40         10.50             -0.10            34            41021         425420.10
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          85.00         54.10         64.80         64.80         64.80         64.80         64.80             0.00             0             0             0.00
FASFIN             FAS FINANCE & INVESTMENT LTD           19.80         10.50         12.30         12.50         12.10         12.50         12.30             0.20             3             330           4105.00
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         11.90         11.90         11.70         11.70         11.90             -0.20            16            11990         141733.00
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  28.60         16.10         25.00         25.50         24.80         25.00         25.00             0.00             15            2905          72649.20
FINEFOODS          FINE FOODS LIMITED                     12.00         7.30          9.40          9.50          9.40          9.50          9.40              0.10             2             3001          28509.40
FIRSTFIN           FIRST FINANCE LIMITED                  20.60         9.00          11.90         12.20         11.90         11.90         11.90             0.00             2             5145          61269.00
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         11.70         8.10          9.40          9.60          9.30          9.30          9.40              -0.10            64            140021        1328595.40
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           17.40         10.10         13.10         13.20         12.90         12.90         13.10             -0.20            38            37457         489480.20
FUWANGFOOD         FU-WANG FOODS LIMITED                  28.00         17.30         23.00         23.40         22.20         22.30         23.00             -0.70            105           180028        4151872.10
GBBPOWER           GBB POWER LTD.                         24.50         16.10         18.60         18.70         18.40         18.40         18.60             -0.20            43            22429         413063.50
GENNEXT            GENERATION NEXT FASHIONS LTD.          15.80         10.80         11.50         11.60         11.40         11.40         11.50             -0.10            162           227806        2608480.90
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    33.40         16.10         28.50         30.00         27.70         28.20         28.50             -0.30            52            31454         892833.60
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         48.00         29.30         39.30         39.40         39.00         39.10         39.30             -0.20            4             1150          44940.00
GOLDENSON          GOLDEN SON LIMITED                     47.80         24.80         28.70         29.30         28.20         28.30         28.70             -0.40            65            24146         685527.90
GP                 GRAMEENPHONE LIMITED                   369.70        301.00        317.20        319.10        316.30        316.50        317.20            -0.70            101           10511         3339607.30
GPHISPAT           GPH ISPAT LTD.                         53.00         34.00         49.50         49.00         48.10         48.90         49.50             -0.60            29            5839          283416.40
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         111.00        60.50         75.40         75.00         73.50         74.50         75.40             -0.90            14            3150          235320.00
GRAMEEN1           GRAMEEN MUTUAL FUND ONE                27.30         18.00         26.30         27.00         25.60         26.70         26.30             0.40             2             2500          66800.00
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            12.70         8.20          12.20         12.30         12.10         12.10         12.20             -0.10            23            30737         373587.70
GREENDELMF         GREEN DELTA MUTUAL FUND                4.60          3.60          4.30          4.40          4.20          4.40          4.40              0.00             12            12348         53496.40
GREENDELT          GREEN DELTA INSURANCE COMPANY          78.00         42.90         51.30         51.10         50.00         51.10         51.30             -0.20            2             310           15720.00
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      35.90         10.30         13.00         13.10         12.90         13.00         13.00             0.00             18            11209         145756.10
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         65.00         17.60         44.20         44.30         43.00         43.60         44.20             -0.60            21            8720          381285.00
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         684.00        442.00        599.50        599.00        598.00        598.00        599.50            -1.50            4             111           66388.00
HFL                HAMID FABRICS LTD.                     41.20         20.00         26.30         26.60         26.00         26.20         26.30             -0.10            61            26387         692446.40
HRTEX              H.R.TEXTILE MILLS LIMITED              32.30         14.80         25.30         25.30         25.30         25.30         25.30             0.00             0             0             0.00
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            39.00         24.00         34.10         34.10         34.10         34.10         34.10             0.00             0             0             0.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           985.00        827.00        960.00        950.00        950.00        950.00        960.00            -10.00           1             5             4750.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           137.00        80.00         127.50        134.00        122.20        126.60        127.50            -0.90            49            15858         2043987.50
ICB                INVESTMENT CORP OF BANGLADESH          1458.00       93.30         139.60        141.00        137.00        137.50        139.60            -2.10            46            7322          1014592.00
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          7.60          7.80          7.80          7.80          7.60              0.20             1             500           3900.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           4.70          3.60          4.40          4.40          4.40          4.40          4.40              0.00             9             19286         84858.40
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            5.40          3.60          4.80          4.90          4.90          4.90          4.80              0.10             1             300           1470.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                6.20          3.80          6.20          6.10          6.00          6.10          6.20              -0.10            2             10000         60500.00
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 8.30          4.60          7.10          7.10          7.10          7.10          7.10              0.00             4             3500          24850.00
IDLC               IDLC FINANCE LIMITED                   84.50         40.60         59.20         59.00         58.00         58.50         59.20             -0.70            31            12231         715213.60
IFADAUTOS          IFAD AUTOS LIMITED                     124.00        47.00         103.30        104.00        102.80        103.00        103.30            -0.30            46            11471         1183259.60
IFIC               INTL FINANCE INV & COMM BANK           26.60         17.10         23.80         23.90         22.70         22.90         23.80             -0.90            131           142659        3329991.80
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              5.60          3.80          4.70          4.70          4.70          4.70          4.70              0.00             0             0             0.00
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             7.50          4.60          7.10          7.20          6.80          7.10          7.10              0.00             11            31030         214913.00
ILFSL              INT'L LEASING & FINANCIAL SERV         17.10         10.60         10.80         10.90         10.70         10.80         10.80             0.00             21            20670         222457.00
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             16.50         7.40          11.00         11.50         11.40         11.50         11.00             0.50             11            4600          52880.00
INTECH             INTECH LIMITED                         15.90         9.70          12.60         12.60         12.20         12.30         12.60             -0.30            29            31000         385435.00
IPDC               IPDC OF BANGLADESH LIMITED             19.50         12.60         18.10         17.50         17.50         17.50         18.10             -0.60            1             26            455.00
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         31.60         15.30         29.90         30.50         29.80         29.90         29.90             0.00             194           166565        5016543.80
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         19.00         10.90         13.20         13.30         13.00         13.10         13.20             -0.10            18            15850         208540.00
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         22.20         12.30         15.80         15.70         15.50         15.60         15.80             -0.20            6             2260          35190.00
ISNLTD             INFORMATION SERVICES NETWORK L         14.50         8.50          10.70         10.10         10.10         10.10         10.70             -0.60            2             1780          17978.00
JAMUNABANK         JAMUNA BANK LIMITED                    13.40         9.80          10.70         10.60         10.50         10.60         10.70             -0.10            18            25307         268004.20
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             216.00        170.00        206.30        206.50        203.00        203.00        206.30            -3.30            47            12420         2542519.30
JANATAINS          JANATA INSURANCE COMPANY LTD           17.90         10.10         12.20         12.20         12.20         12.20         12.20             0.00             0             0             0.00
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    199.00        145.00        170.50        168.00        164.30        164.40        170.50            -6.10            10            2670          445247.00
KAY&QUE            KAY & QUE (BANGLADESH) LTD             15.50         10.50         13.30         13.30         13.30         13.30         13.30             0.00             0             0             0.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  37.80         18.40         26.80         27.10         26.10         26.40         26.80             -0.40            75            36641         972104.90
KEYACOSMET         KEYA COSMETICS LIMITED                 24.00         15.40         18.80         18.90         18.60         18.60         18.80             -0.20            190           141509        2646052.50
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         71.40         69.90         70.20         71.10             -0.90            162           68782         4858816.10
KPPL               KHULNA PRINTING & PACKAGING LTD.       26.00         13.20         19.40         19.40         19.10         19.20         19.40             -0.20            29            13120         252273.00
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           140.20        99.50         114.20        115.10        113.50        113.80        114.20            -0.40            353           120260        13715106.80
LANKABAFIN         LANKABANGLA FINANCE LIMITED            46.50         23.10         28.90         29.00         28.50         28.50         28.90             -0.40            31            16532         472865.50
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                28.90         14.70         26.30         26.60         25.80         26.20         26.30             -0.10            72            38972         1016559.70
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        1150.00       1150.00       1150.00       1150.00       1150.00           0.00             0             0             0.00
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            5.10          3.40          4.30          4.60          4.50          4.50          4.30              0.20             2             600           2710.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         14.70         7.80          8.90          9.00          8.90          8.90          8.90              0.00             52            49953         446316.80
MALEKSPIN          MALEK SPINNING MILLS LTD.              21.10         14.00         19.60         19.40         19.20         19.30         19.60             -0.30            21            20200         391265.00
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.              45.80         37.00         44.40         44.20         44.00         44.00         44.40             -0.40            10            1095          48240.00
MBL1STMF           MBL 1ST MUTUAL FUND                    5.10          3.20          4.80          4.80          4.80          4.80          4.80              0.00             0             0             0.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            131.90        66.50         110.10        114.00        109.00        110.10        110.10            0.00             5             930           102370.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          91.80         53.00         58.00         58.00         56.70         57.20         58.00             -0.80            8             913           52273.10
MERCANBANK         MERCANTILE BANK LIMITED                14.10         9.80          10.80         10.80         10.50         10.60         10.80             -0.20            29            80400         863690.00
MERCINS            MERCANTILE INSURANCE CO.LTD.           17.60         10.30         13.10         13.10         13.10         13.10         13.10             0.00             0             0             0.00
METROSPIN          METRO SPINNING LIMITED                 14.30         8.20          10.00         10.00         10.00         10.00         10.00             0.00             6             17200         172000.00
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   40.30         27.40         34.10         35.80         34.00         35.60         34.10             1.50             14            20700         737850.00
MICEMENT           M.I. CEMENT FACTORY LTD.               82.30         62.00         77.90         77.90         77.20         77.50         77.90             -0.40            9             538           41731.40
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         16.10         16.30         15.90         16.00         16.10             -0.10            48            48304         774429.00
MITHUNKNIT         MITHUN KNITTING AND DYEING             90.70         65.10         87.10         87.00         84.10         84.20         87.10             -2.90            33            6335          538634.90
MJLBD              MJL BANGLADESH LIMITED                 138.30        103.00        105.90        106.70        105.10        105.30        105.90            -0.60            109           18445         1949203.50
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           44.50         22.00         40.40         40.40         40.40         40.40         40.40             0.00             0             0             0.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               219.00        156.00        199.00        199.00        197.20        198.70        199.00            -0.30            40            5586          1107808.60
MTB                MUTUAL TRUST BANK LIMITED              20.90         13.20         16.90         16.90         16.80         16.80         16.90             -0.10            8             5279          88715.10
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         242.00        162.00        198.00        199.00        193.00        198.10        198.00            0.10             10            3080          610300.00
NAVANACNG          NAVANA CNG LIMITED                     68.00         44.60         53.60         54.00         53.00         53.20         53.60             -0.40            61            12947         690587.10
NBL                NATIONAL BANK LIMITED                  12.90         9.00          11.60         11.70         11.40         11.50         11.60             -0.10            144           204775        2362087.50
NCCBANK            N C C BANK LIMITED                     11.50         8.70          9.30          9.40          9.30          9.30          9.30              0.00             84            110721        1035960.60
NCCBLMF1           NCCBL MUTUAL FUND-1                    6.30          3.30          4.30          4.30          4.20          4.30          4.30              0.00             19            31030         133226.00
NFML               NATIONAL FEED MILL LTD.                49.00         17.30         24.20         25.50         24.50         25.30         24.20             1.10             297           224906        5663662.20
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         32.50         16.20         24.10         23.60         23.60         23.60         24.10             -0.50            5             1000          23600.00
NITOLINS           NITOL INSURANCE COMPANY LTD            29.50         17.20         23.00         23.20         23.10         23.10         23.00             0.10             7             3294          76191.40
NLI1STMF           NLI FIRST MUTUAL FUND                  10.40         7.70          9.70          9.60          9.60          9.60          9.70              -0.10            3             3086          29625.60
NORTHRNINS         NORTHERN GENERAL INSURANCE CO.         29.00         14.00         19.60         19.60         19.60         19.60         19.60             0.00             1             550           10780.00
NPOLYMAR           NATIONAL POLYMER IND LTD               120.50        62.00         106.40        108.00        103.20        104.30        106.40            -2.10            23            5780          607978.20
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         60.20         61.50         58.20         58.50         60.20             -1.70            465           137721        8146396.40
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             289.00        200.00        281.10        282.00        277.00        277.10        281.10            -4.00            51            4831          1346411.30
ONEBANKLTD         ONE BANK LIMITED                       15.90         10.80         13.40         13.60         13.20         13.30         13.40             -0.10            42            79330         1060962.40
ORIONINFU          ORION INFUSION LIMITED                 56.50         33.90         52.40         53.50         52.50         52.50         52.40             0.10             54            20250         1068775.00
ORIONPHARM         ORION PHARMA LTD.                      48.50         30.10         39.00         39.00         38.40         38.50         39.00             -0.50            33            12550         483503.50
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       41.00         26.10         31.00         31.00         31.00         31.00         31.00             0.00             0             0             0.00
PADMAOIL           PADMA OIL COMPANY LIMITED              275.00        188.30        247.20        248.00        246.00        246.20        247.20            -1.00            23            2643          652301.70
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            17.60         11.00         12.10         12.20         12.00         12.00         12.10             -0.10            7             7066          84962.00
PENINSULA          PENINSULA CHITTAGONG LIMITED           28.40         16.70         20.50         20.70         20.10         20.30         20.50             -0.20            55            26675         540391.00
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         21.10         11.70         16.20         16.10         16.00         16.00         16.20             -0.20            2             1218          19518.00
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           5.40          4.00          4.60          4.60          4.60          4.60          4.60              0.00             0             0             0.00
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          35.50         17.20         22.50         22.50         22.50         22.50         22.50             0.00             0             0             0.00
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          28.90         14.80         17.50         17.50         17.50         17.50         17.50             0.00             7             3620          63350.00
PHPMF1             PHP FIRST MUTUAL FUND                  5.20          3.80          4.50          4.60          4.50          4.50          4.50              0.00             38            128179        580264.70
PIONEERINS         PIONEER INSURANCE COMPANY LTD          42.00         28.90         32.10         28.90         28.90         28.90         32.10             -3.20            1             50            1445.00
PLFSL              PEOPLE'S LEASING & FIN'L SERV.         24.40         13.20         16.80         16.90         16.30         16.40         16.80             -0.40            120           168215        2770165.50
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         5.90          3.80          5.00          5.00          4.70          4.90          4.70              0.20             8             6897          33936.40
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         38.80         38.50         38.50         38.50         38.80             -0.30            5             1091          42003.50
PRAGATIINS         PRAGATI INSURANCE LIMITED              42.30         23.50         25.50         25.50         25.50         25.50         25.50             0.00             0             0             0.00
PRAGATILIF         PRAGATI LIFE INSURANCE LTD.            150.00        72.50         98.70         98.70         98.70         98.70         98.70             0.00             0             0             0.00
PREMIERBAN         THE PREMIER BANK LIMITED               10.10         7.80          8.90          9.00          8.80          8.80          8.90              -0.10            52            84417         745285.60
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           86.90         51.00         78.00         78.00         77.70         77.80         78.00             -0.20            10            1250          97205.00
PREMIERLEA         PREMIER LEASING & FINANCE LTD          10.70         5.90          8.60          8.50          8.50          8.50          8.60              -0.10            8             7770          66045.00
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             5.20          3.60          5.10          5.20          5.10          5.20          5.10              0.10             5             10000         51750.00
PRIMEBANK          PRIME BANK LIMITED                     21.10         14.00         20.60         20.60         19.80         20.30         20.60             -0.30            19            17450         353672.00
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         22.70         12.30         12.80         12.70         12.50         12.50         12.80             -0.30            17            21680         273116.00
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         38.60         38.60         38.60         38.60         38.60             0.00             0             0             0.00
PRIMETEX           PRIME TEXTILE SPINNING MILLS           23.00         12.80         20.60         20.00         19.80         20.00         20.60             -0.60            44            56200         1119678.00
PROGRESLIF         PROGRESSIVE LIFE INS. CO. LTD          78.30         66.00         54.70         54.70         54.70         54.70         54.70             0.00             0             0             0.00
PROVATIINS         PROVATI INSURANCE CO. LTD              20.70         10.70         14.50         14.50         14.50         14.50         14.50             0.00             0             0             0.00
PTL                PARAMOUNT TEXTILE LIMITED              25.60         14.00         19.20         19.40         19.00         19.00         19.20             -0.20            18            14552         278236.20
PUBALIBANK         PUBALI BANK LIMITED                    26.10         17.30         23.50         23.80         23.30         23.60         23.50             0.10             61            32202         758944.20
QSMDRYCELL         QUASEM DRYCELLS LIMITED                77.90         41.30         71.80         75.00         73.10         74.90         71.80             3.10             46            15054         1116235.00
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            46.50         17.90         41.00         40.10         39.10         39.20         41.00             -1.80            15            6850          270380.00
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              83.00         46.50         73.40         73.90         72.50         72.60         73.40             -0.80            74            21172         1545603.70
RANFOUNDRY         RANGPUR FOUNDRY LTD                    116.50        82.00         109.60        111.00        107.00        109.90        109.60            0.30             9             726           78776.00
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     22.60         8.00          14.20         14.50         14.10         14.40         14.20             0.20             29            15160         218003.00
RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         1970.00       1051.10       1770.00       1745.00       1725.00       1733.20       1770.00           -36.80           5             5             8666.00
RELIANCE1          1ST SCHEME OF RELIANCE INS. MF         9.50          5.10          7.70          7.70          7.70          7.70          7.70              0.00             0             0             0.00
RELIANCINS         RELIANCE INSURANCE LTD                 57.00         44.00         44.00         44.00         44.00         44.00         44.00             0.00             0             0             0.00
REPUBLIC           REPUBLIC INSURANCE COMPANY LTD         26.30         13.00         14.80         14.80         14.80         14.80         14.80             0.00             1             36            532.80
RNSPIN             R. N. SPINNING MILLS LIMITED           32.00         17.90         24.00         24.10         23.40         23.50         24.00             -0.50            42            21533         510736.30
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   70.60         42.30         65.30         65.90         64.10         64.40         65.30             -0.90            147           62646         4069648.00
RUPALIBANK         RUPALI BANK LIMITED                    60.00         35.20         45.00         47.50         45.00         45.40         45.00             0.40             10            3496          158649.60
RUPALIINS          RUPALI INSURANCE COMPANY LTD           24.00         13.50         16.50         16.50         16.50         16.50         16.50             0.00             2             419           6913.50
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         57.00         29.80         31.90         31.10         31.10         31.10         31.90             -0.80            9             867           26963.70
SAFKOSPINN         SAFKO SPINNING MILLS LTD               30.70         15.00         20.70         21.70         20.20         20.40         20.70             -0.30            33            13993         286401.90
SAIFPOWER          SAIF POWERTEC LIMITED                  95.50         60.10         82.60         83.50         81.30         81.50         82.60             -1.10            70            25421         2076760.10
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               22.80         14.60         20.10         20.80         20.00         20.30         20.10             0.20             31            20650         416790.00
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               28.90         18.50         22.40         22.20         22.20         22.20         22.40             -0.20            1             700           15540.00
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         35.80         22.00         30.70         30.90         30.10         30.20         30.70             -0.50            43            19520         591423.00
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            21.60         12.80         15.10         15.10         14.80         14.90         15.10             -0.20            87            52594         784482.20
SAMATALETH         SAMATA LEATHER COMPLEX LTD             34.20         15.80         30.60         31.00         30.90         31.00         30.60             0.40             3             1038          32144.20
SAMORITA           SAMORITA HOSPITAL LIMITED              91.40         70.00         86.40         88.40         83.20         84.00         86.40             -2.40            13            2380          200956.00
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         63.90         39.90         40.00         40.10         40.10         40.10         40.00             0.10             2             103           4130.30
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           86.80         45.00         55.10         54.50         53.50         53.60         55.10             -1.50            112           30243         1630864.10
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         9.40          6.80          8.90          9.30          9.20          9.30          8.90              0.40             8             24000         223000.00
SHAHJABANK         SHAHJALAL ISLAMI BANK LTD.             12.60         9.00          11.20         11.30         11.10         11.10         11.20             -0.10            22            34660         387412.00
SHASHADNIM         SHASHA DENIMS LTD.                     48.80         36.00         42.60         44.90         42.80         43.90         42.60             1.30             99            63383         2764515.50
SHURWID            SHURWID INDUSTRIES LTD.                34.00         14.80         21.60         22.30         21.00         21.10         21.60             -0.50            55            29090         622219.50
SIBL               SOCIAL ISLAMI BANK LIMITED             16.00         12.30         14.10         14.00         13.90         14.00         14.10             -0.10            16            11533         161158.70
SINGERBD           SINGER BANGLADESH LIMITED              233.00        140.70        166.80        168.80        166.00        166.60        166.80            -0.20            63            6265          1046963.80
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          32.70         18.70         22.90         22.80         22.50         22.70         22.90             -0.20            3             1000          22650.00
SONARBAINS         SONAR BANGLA INSURANCE LTD.            19.00         12.50         16.20         16.20         16.20         16.20         16.20             0.00             0             0             0.00
SONARGAON          SONARGAON TEXTILES LIMITED             14.80         7.50          8.60          9.00          8.50          8.50          8.60              -0.10            2             1200          10300.00
SOUTHEASTB         SOUTHEAST BANK LIMITED                 20.70         15.00         17.90         17.90         17.70         17.80         17.90             -0.10            46            41680         742226.60
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            15.40         8.10          10.40         10.10         10.00         10.00         10.40             -0.40            10            3730          37315.00
SPCL               SHAHJIBAZAR POWER CO. LTD.             253.00        132.50        199.00        203.90        193.50        194.20        199.00            -4.80            485           96493         19145455.50
SPPCL              SUMMIT PURBANCHOL POWER COMPANY LTD.   68.70         43.00         53.30         54.00         53.20         54.00         53.30             0.70             5             740           39396.00
SQUARETEXT         SQUARE TEXTILES LIMITED                99.00         72.20         76.40         76.80         76.50         76.70         76.40             0.30             9             1074          82221.00
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         277.00        234.60        245.50        245.50        244.20        244.70        245.50            -0.80            187           33128         8108580.90
STANCERAM          STANDARD CERAMIC INDS LIMITED          54.80         30.00         44.20         48.00         45.70         45.70         44.20             1.50             3             710           32470.00
STANDARINS         STANDARD INSURANCE LIMITED             26.00         5.00          15.40         15.50         15.50         15.50         15.40             0.10             2             621           9625.50
STANDBANKL         STANDARD BANK LIMITED                  13.00         8.90          9.60          9.50          9.30          9.40          9.60              -0.20            21            16626         155293.50
SUMITPOWER         SUMMIT POWER LIMITED                   49.20         26.20         37.20         37.30         36.70         36.90         37.20             -0.30            68            36153         1336349.50
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      44.50         25.10         28.60         28.10         28.00         28.00         28.60             -0.60            4             670           18767.00
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          26.50         16.50         17.70         17.60         17.40         17.40         17.70             -0.30            4             2055          35822.50
TALLUSPIN          TALLU SPINNING MILLS LIMITED           20.00         12.80         18.90         19.40         18.50         19.10         18.90             0.20             32            31724         601150.70
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         82.30         59.70         72.80         72.80         72.00         72.10         72.80             -0.70            30            13651         984577.30
TOSRIFA            TOSRIFA INDUSTRIES LIMITED             40.00         27.90         28.20         28.50         28.10         28.20         28.20             0.00             121           30704         868376.00
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.90          3.90          4.90          4.90          4.80          4.80          4.90              -0.10            22            67355         324404.00
TRUSTBANK          TRUST BANK LIMITED                     23.20         12.20         21.60         21.80         21.20         21.40         21.60             -0.20            25            13520         290728.20
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     24.20         16.10         16.50         16.50         16.20         16.30         16.50             -0.20            39            15320         250470.00
UCBL               UNITED COMMERCIAL BANK LTD.            33.00         18.00         21.90         21.90         21.30         21.40         21.90             -0.50            145           99620         2138770.70
UNIONCAP           UNION CAPITAL LIMITED                  22.90         12.60         14.50         14.50         14.00         14.20         14.50             -0.30            27            12360         176068.50
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            69.50         42.00         50.30         51.20         50.90         50.90         50.30             0.60             18            6286          320536.70
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               12.00         6.70          10.50         10.60         10.30         10.40         10.50             -0.10            394           676438        7054337.80
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 233.80        100.50        156.80        159.40        154.90        155.20        156.80            -1.60            575           89958         14069762.00
USMANIAGL          USMANIA GLASS SHEET FAC LTD            125.00        88.00         113.10        113.00        112.50        112.80        113.10            -0.30            8             900           101550.00
UTTARABANK         UTTARA BANK LIMITED                    26.80         17.00         22.00         21.90         21.70         21.80         22.00             -0.20            44            25718         560017.90
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         77.70         47.10         56.00         56.50         55.50         55.50         56.00             -0.50            17            4061          227641.90
WATACHEM           WATA CHEMICALS LTD.                    231.00        147.00        172.50        172.50        172.50        172.50        172.50            0.00             0             0             0.00
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           58.50         40.00         44.40         45.00         44.10         44.10         44.40             -0.30            317           102328        4536444.90
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   32.00         16.10         27.50         27.40         26.90         27.20         27.50             -0.30            10            1538          41811.60
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               22.80         11.00         21.90         22.50         21.50         22.00         21.90             0.10             18            22303         490498.70

-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                      Date: Aug 24 2015  3:22PM                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
1           GENERAL INSURANCE                                  76          47366           736288.30            29                    23            7              9               7
2           TEXTILE N CLOTHING                                 1396        1201133         22212979.30          36                    37            7              23              7
3           PHARMA N CHEMICAL                                  1210        553585          40415363.00          22                    14            1              12              1
4           FOODS N ALLIED                                     497         356749          11644217.10          12                    12            2              8               2
5           CEMENT                                             439         148989          16021062.70          7                     7             0              7               0
6           ENG N ELECTRICAL                                   2129        824013          45008982.40          26                    28            6              16              6
7           LEATHR N FOOTWEAR                                  206         64317           4800758.20           5                     5             2              1               2
8           SERVICES N PROPERTY                                685         776081          12193632.20          7                     8             1              6               1
9           PAPERS N PRINTING                                  101         71144           1430637.00           4                     4             0              4               0
10          ENERGY                                             1778        395924          50276316.70          16                    16            1              14              1
11          MUTUAL FUNDS                                       240         531943          3357986.40           41                    23            8              7               8
12          BANK                                               1552        1689237         27733613.30          29                    28            3              22              3
13          CERAMIC                                            125         63069           2104868.90           5                     5             1              3               1
16          ICT                                                202         175920          3653216.60           6                     6             0              6               0
17          LEASING N FINANCE                                  451         399378          7406275.00           22                    16            1              14              1
18          CORPORATE BOND                                     1           5               4750.00              2                     1             0              1               0
19          LIFE INSURANCE                                     132         22152           2536567.60           12                    7             1              5               1
20          TELECOMMUNICATION                                  238         36218           6732856.90           2                     3             1              1               1
30          MISCELLANEOUS                                      1423        600828          21301890.80          12                    14            3              8               3

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

Leave a Reply

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

*

%d bloggers like this: