Home | Business | Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

 

			Date: 01 Sep 2015
------------------------------------------------------------------------------------------------------------------------------------------
ScripId , ScripCd & ScripName                           ClosePrice   PrevClosePrice Difference   Total Volume     Total Contract Total Value          
------------------------------------------------------- ------------ -------------- ------------ ---------------- -------------- -------------------- 
21017    1STPRIMFMF PRIME FINANCE 1ST MUTUAL FUND       10.70        10.60          0.10         3307             7              35424.20
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               31.80        32.20          -0.40        28880            59             921841.00
21038    ABB1STMFAB BANK 1ST MUTUAL FUND                5.40         5.50           -0.10        100000           5              540000.00
22002    ABBANK AB BANK LIMITED                         21.70        21.70          0.00         18251            60             395996.70
13003    ACI ADVANCED CHEMICAL INDUSTRIES               541.50       546.00         -4.50        1006             34             544571.90
13021    ACIFORMULA ACI FORMULATIONS LIMITED            175.70       181.10         -5.40        858              11             153190.30
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          56.80        57.00          -0.20        7734             17             439240.40
13029    AFCAGROAFC AGRO BIOTECH LTD.                   62.10        62.20          -0.10        4057             10             251939.70
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            59.40        59.60          -0.20        11064            58             653157.40
24006    AGNISYSL AGNI SYSTEMS LIMITED                  25.90        26.00          -0.10        63509            82             1644241.10
21032    AIBL1STIMF AIBL 1ST ISLAMIC MUTUAL FUND        5.50         5.00           0.50         46700            25             252575.00
21010    AIMS1STMF AIMS FIRST GUARANTEED M. FUND        31.30        32.10          -0.80        27679            31             872036.90
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           12.70        12.60          0.10         3349             4              42497.40
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               19.90        20.00          -0.10        62930            96             1234811.00
32021    AMANFEEDAMAN FEED LIMITED                      96.00        36.00          60.00        2750941          15645          202228869.40
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         266.40       265.40         1.00         621              14             165424.00
14005    AMCL(PRAN) AGRICULTURAL MARKETING CO LTD       230.00       231.30         -1.30        500              1              115000.00
12025    ANLIMAYARN ANLIMA YARN DYEING LIMITED          23.40        23.00          0.40         16152            35             376563.40
16003    ANWARGALV ANWAR GALVANIZING LIMITED            59.40        54.00          5.40         30497            53             1808308.50
14001    APEXFOODS APEX FOODS LIMITED                   152.20       163.70         -11.50       3355             24             520677.40
17002    APEXFOOTAPEX FOOTWEAR LIMITED                  370.40       395.00         -24.60       496              6              183730.00
12004    APEXSPINN APEX SPINNING & KNITTING MILLS       72.70        77.40          -4.70        2290             3              166478.00
17001    APEXTANRY APEX TANNERY LIMITED                 148.20       152.80         -4.60        17267            81             2581603.20
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        21.00        21.40          -0.40        170410           148            3592407.00
15005    ARAMITCEM ARAMIT CEMENT LIMITED                35.30        35.40          -0.10        6485             23             228228.50
12044    ARGONDENIMARGON DENIMS LIMITED                 25.70        25.70          0.00         3800             6              97290.00
11035    ASIAINS ASIA INSURANCE LIMITED                 14.30        13.90          0.40         338              2              4818.20
14018    BANGAS BANGAS LIMITED                          354.80       358.20         -3.40        1963             23             692465.90
22022    BANKASIA BANK ASIA LIMITED                     14.90        15.10          -0.20        248              1              3695.20
20011    BARKAPOWERBARAKA POWER LIMITED                 34.30        34.50          -0.20        29573            72             1016799.20
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       18.40        18.30          0.10         2426             7              44720.80
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            46.40        47.10          -0.70        41663            87             1935511.30
24004    BDCOM BDCOM ONLINE LIMITED                     26.50        26.60          -0.10        11618            33             306815.40
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       10.40        10.40          0.00         20861            14             215769.10
16013    BDLAMPS BANGLADESH LAMPS LIMITED               174.80       176.00         -1.20        2923             2              467694.80
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               36.20        34.90          1.30         36960            77             1325376.60
16017    BDWELDING BD WELDING ELECTRODES LIMITED        22.40        22.30          0.10         58972            77             1309016.20
14021    BEACHHATCH BEACH HATCHERY  LTD.                19.60        20.00          -0.40        129614           144            2538719.40
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         15.20        15.30          -0.10        13815            23             209446.50
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    72.00        73.30          -1.30        8516             12             608899.00
32003    BEXIMCO BEXIMCO LIMITED                        29.90        30.30          -0.40        207078           357            6202172.30
11010    BGIC BD GENERAL INSURANCE COMPANY              17.40        17.50          -0.10        34               1              591.60
25011    BIFC BD INDUSTRIAL FINANCE CO. LTD             8.30         8.50           -0.20        3551             5              29318.20
22029    BRACBANK BRAC BANK LIMITED                     38.30        38.60          -0.30        4033             7              154532.10
32004    BSC BD SHIPPING CORPORATION LTD                377.90       380.20         -2.30        1826             114            689706.70
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       122.00       126.80         -4.80        48058            330            5909446.50
16032    BSRMLTDBANGLADESH STEEL RE-ROLLING MILLS LTD.  107.70       106.70         1.00         141548           446            14999992.90
16022    BSRMSTEEL BSRM STEELS LIMITED                  80.90        81.50          -0.60        18699            55             1513081.50
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           65.10        65.70          -0.60        25272            42             1644837.60
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             8.20         8.00           0.20         38948            38             319680.30
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         27.90        28.10          -0.20        31191            60             869443.80
22006    CITYBANK THE CITY BANK LIMITED                 18.50        18.70          -0.20        86635            84             1602349.50
12053    CNATEXC & A TEXTILES LTD.                      18.00        18.50          -0.50        81265            88             1477145.00
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            87.00        88.10          -1.10        7280             18             636061.80
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           415.80       420.90         -5.10        2699             65             1122924.00
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        16.00        15.30          0.70         7662             22             119984.00
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          17.10        17.20          -0.10        24324            24             415239.60
21023    DBH1STMF DBH FIRST MUTUAL FUND                 4.30         4.10           0.20         27843            24             119130.60
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         105.90       107.20         -1.30        17804            80             1892434.90
12023    DELTASPINN DELTA SPINNERS LIMITED              11.00        11.10          -0.10        60637            65             669331.10
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           70.90        71.50          -0.60        13702            25             973706.80
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          13.70        13.70          0.00         31821            58             435442.80
22014    DHAKABANK DHAKA BANK LIMITED                   19.40        19.20          0.20         3143             9              60492.20
22017    DUTCHBANGL DUTCH-BANGLA BANK LIMITED           97.00        96.00          1.00         500              1              48500.00
11015    EASTLAND EASTLAND INSURANCE COMPANY LTD        21.10        21.00          0.10         484              1              10212.40
22025    EBL EASTERN BANK LIMITED                       24.50        24.60          -0.10        2723             6              66633.50
18002    EHL EASTERN HOUSING LIMITED                    41.10        41.80          -0.70        12192            45             500666.30
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          43.70        44.50          -0.80        20855            31             913786.00
12043    ENVOYTEXENVOY TEXTILES LIMITED                 47.60        48.80          -1.20        315              6              14757.00
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          9.00         9.00           0.00         84826            63             763456.30
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   13.20        13.40          -0.20        172490           122            2293486.50
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            53.00        53.20          -0.20        88425            113            4694689.50
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    10.50        10.40          0.10         113654           75             1200610.50
10005    FAREASTLIF FAREAST ISLAMI LIFE INSURANCE       64.50        63.50          1.00         138              3              8869.20
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       11.40        11.60          -0.20        6303             13             72343.90
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 24.60        24.60          0.00         18755            47             452715.50
14022    FINEFOODS FINE FOODS LIMITED                   9.60         10.00          -0.40        975              3              9375.00
25004    FIRSTFINFIRST FINANCE LIMITED                  11.00        11.60          -0.60        7600             8              83446.50
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      9.10         9.20           -0.10        165678           40             1508354.80
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         12.90        12.90          0.00         16516            14             212489.90
14017    FUWANGFOOD FU-WANG FOODS LIMITED               21.50        21.50          0.00         12889            21             277376.60
20014    GBBPOWERGBB POWER LTD.                         18.00        18.20          -0.20        39278            57             709269.60
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           11.00        11.10          -0.10        93836            66             1030280.40
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       27.10        27.00          0.10         14813            20             395727.80
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             37.00        38.30          -1.30        16               1              592.00
16021    GOLDENSON GOLDEN SON LIMITED                   26.50        27.00          -0.50        27973            54             743102.30
26001    GP GRAMEENPHONE LIMITED                        314.70       316.00         -1.30        6868             67             2165309.00
16024    GPHISPATGPH ISPAT LTD.                         44.00        45.10          -1.10        16223            42             722063.00
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       74.70        79.80          -5.10        3913             12             302509.50
21013    GRAMEEN1 GRAMEEN MUTUAL FUND ONE               26.30        26.50          -0.20        5850             13             154070.00
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          11.90        11.90          0.00         14325            10             170667.50
21028    GREENDELMF GREEN DELTA MUTUAL FUND             4.40         4.30           0.10         8150             10             35510.00
11003    GREENDELT GREEN DELTA INSURANCE COMPANY        51.50        52.50          -1.00        1060             5              55365.00
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    12.50        12.50          0.00         2900             4              36290.00
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      44.30        44.20          0.10         3509             12             156508.10
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      596.00       600.00         -4.00        8                1              4768.00
12052    HFLHAMID FABRICS LTD.                          25.70        25.80          -0.10        4370             19             111786.00
12024    HRTEX H.R.TEXTILE MILLS LIMITED                26.00        25.50          0.50         27175            12             695542.50
12049    HWAWELLTEXHWA WELL TEXTILES (BD) LTD.          32.50        33.60          -1.10        5740             5              188454.00
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           134.80       135.30         -0.50        9852             59             1317516.40
25001    ICB INVESTMENT CORP OF BANGLADESH              137.80       136.60         1.20         3470             22             478335.00
25002    IDLC IDLC FINANCE LIMITED                      59.50        58.30          1.20         31730            13             1886914.70
16031    IFADAUTOSIFAD AUTOS LIMITED                    102.10       103.00         -0.90        13270            63             1353934.50
22010    IFIC INTL FINANCE INV & COMM BANK              21.70        22.10          -0.40        37034            52             809023.40
25015    ILFSL INT'L LEASING & FINANCIAL SERV           10.70        10.60          0.10         47130            21             503292.00
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          10.40        10.80          -0.40        7525             12             78644.50
24005    INTECH INTECH LIMITED                          12.40        12.20          0.20         1655             7              20317.00
25012    IPDC IPDC OF BANGLADESH LIMITED                19.30        18.60          0.70         31079            29             599430.30
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      28.80        29.50          -0.70        117433           99             3502145.10
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      12.80        13.00          -0.20        5997             8              76731.60
11036    ISLAMIINS ISLAMI INSURANCE BANGLADESH LT       15.40        15.50          -0.10        1711             2              26287.10
24003    ISNLTD INFORMATION SERVICES NETWORK L          10.30        10.90          -0.60        65               2              667.80
22028    JAMUNABANK JAMUNA BANK LIMITED                 10.40        10.50          -0.10        16017            20             166986.80
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           199.00       200.60         -1.60        2025             16             403317.50
11005    JANATAINS JANATA INSURANCE COMPANY LTD         12.00        12.10          -0.10        50               1              600.00
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     169.60       175.00         -5.40        3200             21             547727.00
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  27.80        26.70          1.10         123698           191            3390732.60
13017    KEYACOSMET KEYA COSMETICS LIMITED              17.70        18.00          -0.30        125154           138            2224377.90
13011    KOHINOOR KOHINOOR CHEMICAL CO (BD) LTD         400.00       400.00         0.00         10               1              4000.00
20010    KPCL KHULNA POWER COMPANY LIMITED              70.80        71.30          -0.50        87745            119            6223538.30
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           18.30        19.00          -0.70        35179            62             640360.50
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        111.20       112.20         -1.00        68208            200            7574311.70
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         27.90        28.20          -0.30        8783             20             245781.00
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             29.00        27.90          1.10         132579           193            3803663.70
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      8.70         8.70           0.00         49692            53             432855.90
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            18.70        18.90          -0.20        2532             7              47021.50
13022    MARICO MARICO BANGLADESH LIMITED               1450.00      1420.00        30.00        1                1              1450.00
12048    MATINSPINNMATIN SPINNING MILLS LTD.            44.70        45.00          -0.30        2600             15             115340.00
21033    MBL1STMF MBL 1ST MUTUAL FUND                   4.40         4.40           0.00         55500            16             235330.00
22023    MERCANBANK MERCANTILE BANK LIMITED             10.00        10.10          -0.10        133278           39             1335619.00
12035    METROSPIN METRO SPINNING LIMITED               9.70         9.80           -0.10        19300            11             189610.00
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      33.50        34.00          -0.50        1000             6              33480.00
15010    MICEMENT M.I. CEMENT FACTORY LTD.              76.20        76.70          -0.50        1857             24             141547.70
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          18.10        16.60          1.50         47936            73             851021.90
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          80.60        81.30          -0.70        7862             29             633320.10
20012    MJLBD MJL BANGLADESH LIMITED                   105.70       105.90         -0.20        10238            94             1081233.80
23001    MONNOCERA MONNO CERAMIC INDUSTRIES LTD         46.40        45.70          0.70         5150             18             236266.00
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            194.80       196.50         -1.70        3799             40             737484.40
22018    MTBMUTUAL TRUST BANK LIMITED                   16.80        16.50          0.30         30667            17             540215.30
16023    NAVANACNG NAVANA CNG LIMITED                   55.10        55.00          0.10         8403             33             461227.20
22003    NBL NATIONAL BANK LIMITED                      10.10        10.20          -0.10        173416           93             1778806.80
22016    NCCBANK N C C BANK LIMITED                     9.10         9.20           -0.10        49628            37             453565.70
21041    NCCBLMF1NCCBL MUTUAL FUND-1                    4.10         4.20           -0.10        28550            17             118005.00
32020    NFMLNATIONAL FEED MILL LTD.                    26.30        25.90          0.40         494043           490            12916012.80
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           26.30        25.00          1.30         17300            30             454430.00
11032    NORTHRNINS NORTHERN GENERAL INSURANCE CO.      18.20        18.40          -0.20        3265             2              59396.50
32005    NPOLYMAR NATIONAL POLYMER IND LTD              106.90       105.90         1.00         11700            9              1250650.00
16033    OALOLYMPIC ACCESSORIES LTD.                    56.00        55.10          0.90         150147           394            8354732.20
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             273.50       274.40         -0.90        2550             14             695900.20
22021    ONEBANKLTD ONE BANK LIMITED                    13.10        13.10          0.00         43714            33             574683.40
13008    ORIONINFU ORION INFUSION LIMITED               54.30        53.10          1.20         17775            34             958598.70
13027    ORIONPHARMORION PHARMA LTD.                    37.10        37.10          0.00         10516            30             389891.60
10011    PADMALIFEPADMA ISLAMI LIFE INSURANCE LTD.      28.90        29.00          -0.10        756              2              21880.80
20002    PADMAOIL PADMA OIL COMPANY LIMITED             246.20       248.60         -2.40        2330             25             574658.50
11027    PARAMOUNT PARAMOUNT INSURANCE CO. LTD          12.10        13.20          -1.10        126              1              1524.60
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          19.30        19.50          -0.20        34247            25             667334.10
11002    PEOPLESINS PEOPLES INSURANCE COMPANY LTD.      15.50        15.60          -0.10        1200             3              18650.00
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.40         4.30           0.10         28823            16             126498.20
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           15.20        15.50          -0.30        58875            79             895383.30
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.80         4.70           0.10         6629             15             31239.00
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        39.60        40.00          -0.40        763              3              30168.50
22031    PREMIERBAN THE PREMIER BANK LIMITED            8.80         8.80           0.00         127404           57             1121425.20
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         72.70        76.00          -3.30        300              2              21800.00
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       8.30         8.40           -0.10        1399             6              11594.40
22013    PRIMEBANK PRIME BANK LIMITED                   19.40        19.70          -0.30        9808             15             191690.50
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        12.10        12.20          -0.10        28652            48             347691.40
10009    PRIMELIFE PRIME ISLAMI LIFE INSURANCE          39.80        38.00          1.80         8700             5              346100.00
12002    PRIMETEX PRIME TEXTILE SPINNING MILLS          19.50        19.40          0.10         1100             4              21395.00
11037    PROVATIINS PROVATI INSURANCE CO. LTD           13.30        13.30          0.00         200              1              2660.00
12046    PTLPARAMOUNT TEXTILE LIMITED                   17.80        18.20          -0.40        19891            49             355135.80
22007    PUBALIBANK PUBALI BANK LIMITED                 22.90        22.90          0.00         4142             17             95253.20
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             73.90        76.50          -2.60        7145             17             529570.00
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         42.70        42.50          0.20         3250             14             138628.00
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           70.00        70.80          -0.80        10534            36             735650.10
16016    RANFOUNDRY RANGPUR FOUNDRY LTD                 104.20       106.40         -2.20        1100             3              116420.00
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       13.50        13.80          -0.30        5340             10             72164.00
13006    RECKITTBEN RECKITT BENCKISER (BD) LIMITED      1742.70      1746.00        -3.30        23               3              40082.00
21036    RELIANCE1 1ST SCHEME OF RELIANCE INS. MF       7.60         7.70           -0.10        14000            16             106450.00
12038    RNSPIN R. N. SPINNING MILLS LIMITED            22.70        22.20          0.50         18227            29             406836.40
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  61.30        60.50          0.80         53945            88             3279246.50
22005    RUPALIBANK RUPALI BANK LIMITED                 45.00        45.00          0.00         657              1              29565.00
11001    RUPALIINS RUPALI INSURANCE COMPANY LTD         16.20        16.30          -0.10        1600             2              25920.00
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      31.60        30.80          0.80         15796            16             499898.30
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            21.00        20.80          0.20         21465            35             442703.50
18010    SAIFPOWERSAIF POWERTEC LIMITED                 79.50        80.20          -0.70        14170            34             1126149.50
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              20.20        20.60          -0.40        2150             12             43322.00
12030    SAIHAMTEX SAIHAM TEXTILE MILLS LTD             21.10        21.40          -0.30        7100             10             151520.00
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       29.00        29.30          -0.30        7950             17             230250.00
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          14.20        14.40          -0.20        37227            61             530242.90
18004    SAMORITA SAMORITA HOSPITAL LIMITED             86.20        90.90          -4.70        9827             31             860794.50
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      39.00        39.70          -0.70        4140             14             161535.00
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           53.30        53.80          -0.50        28958            95             1546728.80
21034    SEBL1STMF SOUTHEAST BANK 1ST MUTUAL FUND       8.20         9.10           -0.90        1000             1              8200.00
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          11.10        11.20          -0.10        17515            13             194436.50
12054    SHASHADNIMSHASHA DENIMS LTD.                   42.00        42.40          -0.40        9592             28             402383.20
16028    SHURWIDSHURWID INDUSTRIES LTD.                 21.00        21.00          0.00         33287            59             697884.30
22027    SIBL SOCIAL ISLAMI BANK LIMITED                13.50        13.60          -0.10        19134            24             258829.00
16019    SINGERBD SINGER BANGLADESH LIMITED             167.50       164.90         2.60         10390            90             1731736.20
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       27.70        25.60          2.10         99320            98             2655098.80
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              17.30        17.40          -0.10        15965            24             276141.10
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         9.70         9.80           -0.10        2106             4              20438.80
20017    SPCLSHAHJIBAZAR POWER CO. LTD.                 188.10       191.10         -3.00        41484            242            7821324.70
20015    SPPCLSUMMIT PURBANCHOL POWER COMPANY LTD.      53.70        54.00          -0.30        953              4              51166.10
12034    SQUARETEXT SQUARE TEXTILES LIMITED             76.00        76.50          -0.50        804              9              60760.00
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      253.30       252.00         1.30         20382            169            5137210.80
23003    STANCERAM STANDARD CERAMIC INDS LIMITED        51.00        48.40          2.60         15099            18             772387.00
22020    STANDBANKL STANDARD BANK LIMITED               9.20         9.20           0.00         11892            11             109816.40
20004    SUMITPOWER SUMMIT POWER LIMITED                36.20        36.50          -0.30        52712            72             1914395.40
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    27.20        27.00          0.20         2450             6              66860.00
11030    TAKAFULINS TAKAFUL ISLAMI INSURANCE LTD.       17.50        17.40          0.10         3120             3              54600.00
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         21.50        20.20          1.30         35038            48             721903.00
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        73.10        74.70          -1.60        15644            52             1145585.80
12056    TOSRIFATOSRIFA INDUSTRIES LIMITED              24.30        25.20          -0.90        64270            163            1565936.30
22032    TRUSTBANK TRUST BANK LIMITED                   20.70        20.60          0.10         1734             4              35881.50
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      15.80        16.10          -0.30        15890            31             252126.00
22004    UCBL UNITED COMMERCIAL BANK LTD.               20.90        20.90          0.00         67866            97             1421298.20
25013    UNIONCAP UNION CAPITAL LIMITED                 13.70        14.00          -0.30        1529             3              20929.90
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           48.90        49.80          -0.90        41403            23             2099714.70
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             9.70         9.90           -0.20        872111           385            8488590.80
20018    UPGDCLUNITED POWER GENERATION & DISTRIBUTION C 150.50       151.80         -1.30        90060            391            13566669.70
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          109.10       112.70         -3.60        610              10             67612.00
22024    UTTARABANK UTTARA BANK LIMITED                 20.90        21.00          -0.10        29500            22             617428.60
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       54.50        54.90          -0.40        60               2              3270.00
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         41.70        42.70          -1.00        94694            281            3979226.90
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 27.90        27.50          0.40         18975            30             530205.00
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               21.60        21.70          -0.10        3570             9              76945.00

------------------------------------------------------------------------------------------------------------------------------------------
 
CASPI (CSE All Share Price Index)    : 14498.7409       Issues Traded           : 237
Change in Index (Value)              :    -85.6261      Issues Gained           : 61
Change in Index (%)                  :    -0.5871       Issues Incurred Loss    : 151
CSE-30 Index                         : 12375.0311       Issues Remained Unchange: 25
Change in Index (%)                  :    -0.4845   
Change in Index (Value)              :    -60.2466  
CSCX (CSE Selective Categories Index): 8827.7673 
Change in Index (%)                  :    -0.6068   
Change in Index (Value)              :    -53.8937  
CSE 50 (Benchmark Index)       : 1059.1410 
Change in Index (%)                  :    -0.6473   
Change in Index (Value)              :    -6.9010   
CSI (CSE SHARIAH Index)              : 1034.5567 
Change in Index (%)                  :    -0.4218   
Change in Index (Value)              :    -4.3822   
Turnover in Value in Taka      : 438,965,842.70
Turnover in Volume             : 10360027
Contract Numbers               : 26594
Issued Capital in Taka         : 533,677,820,540.00
Closing Market Capital in Taka : 2,666,595,924,010.40
Number of Listed Securities    : 296
Number of Companies            : 253
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      
------------------------------------- ------------------ ---------------------- ---------------------- ------------ ------------------ ----------- 
20009 TITAS GAS TRANSMISSION AND DIS  76.00              76.000000              76.000000              14000        1064000.00         1

--------------------------------------------------------------------------------------------------------------------------------
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
21014 ICB1STNRB  ICB AMCL FIRST NRB MUTUAL FUND                          22.31         22.80        22.30        5100              2          113780.00
21026 ICB3RDNRB  ICB AMCL THIRD NRB MUTUAL FUND                          4.28          4.30         4.20         7993              12         34205.60
21019 ICBAMCL2ND  ICB AMCL SECOND MUTUAL FUND                            4.50          4.50         4.50         500               1          2250.00
21024 IFIC1STMF  IFIC BANK 1ST MUTUAL FUND                               4.52          4.60         4.50         5287              4          23908.90
21018 EBL1STMF  EBL FIRST MUTUAL FUND                                    4.57          4.60         4.50         9260              7          42296.00
21025 PF1STMF  PHOENIX FINANCE 1ST MUTUAL FUND                           4.70          4.70         4.70         3500              3          16450.00
21021 TRUSTB1MF  TRUST BANK FIRST MUTUAL FUND                            4.73          4.90         4.70         18721             9          88496.10
21027 1JANATAMF  FIRST JANATA BANK MUTUAL FUND.                          4.77          4.80         4.70         1730              5          8243.50
21022 PRIME1ICBA  PRIME BANK 1ST ICB AMCL MUTUAL FUND                    5.14          5.20         5.10         2615              5          13448.00
21030 IFILISLMF1  IFIL ISLAMIC MUTUAL FUND-1                             7.10          7.20         6.90         59400             20         421600.00
21042 ICBSONALI1 ICB AMCL SONALI BANK LIMITED 1ST MUTUAL FUND            7.10          7.10         7.10         789               1          5601.90

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
AMANFEED           96.00      36.00          60.00           166.6667
AIBL1STIMF         5.50       5.00           0.50            10.0000
ANWARGALV          59.40      54.00          5.40            10.0000
MIRACLEIND         18.10      16.60          1.50            9.0361
SINOBANGLA         27.70      25.60          2.10            8.2031
TALLUSPIN          21.50      20.20          1.30            6.4356
STANCERAM          51.00      48.40          2.60            5.3719
NHFIL              26.30      25.00          1.30            5.2000
DBH1STMF           4.30       4.10           0.20            4.8780
PRIMELIFE          39.80      38.00          1.80            4.7368

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
SEBL1STMF          8.20       9.10           -0.90           -9.8901
PARAMOUNT          12.10      13.20          -1.10           -8.3333
APEXFOODS          152.20     163.70         -11.50          -7.0250
GQBALLPEN          74.70      79.80          -5.10           -6.3910
APEXFOOT           370.40     395.00         -24.60          -6.2278
APEXSPINN          72.70      77.40          -4.70           -6.0724
ISNLTD             10.30      10.90          -0.60           -5.5046
FIRSTFIN           11.00      11.60          -0.60           -5.1724
SAMORITA           86.20      90.90          -4.70           -5.1705
PREMIERCEM         72.70      76.00          -3.30           -4.3421

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
AMANFEED           202228869.40       2750941         15645
BSRMLTD            14999992.90        141548          446
UPGDCL             13566669.70        90060           391
NFML               12916012.80        494043          490
UNITEDAIR          8488590.80         872111          385
OAL                8354732.20         150147          394
SPCL               7821324.70         41484           242
LAFSURCEML         7574311.70         68208           200
KPCL               6223538.30         87745           119
BEXIMCO            6202172.30         207078          357

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
AMANFEED           202228869.40       2750941         15645
UNITEDAIR          8488590.80         872111          385
NFML               12916012.80        494043          490
BEXIMCO            6202172.30         207078          357
NBL                1778806.80         173416          93
FAMILYTEX          2293486.50         172490          122
APOLOISPAT         3592407.00         170410          148
FIRSTSBANK         1508354.80         165678          40
OAL                8354732.20         150147          394
BSRMLTD            14999992.90        141548          446

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
AMANFEED           202228869.40       2750941         15645
NFML               12916012.80        494043          490
BSRMLTD            14999992.90        141548          446
OAL                8354732.20         150147          394
UPGDCL             13566669.70        90060           391
UNITEDAIR          8488590.80         872111          385
BEXIMCO            6202172.30         207078          357
BSCCL              5909446.50         48058           330
WMSHIPYARD         3979226.90         94694           281
SPCL               7821324.70         41484           242

------------------------------------------------------------
 
		           SECURITIES STATEMENT
-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripCd            ScripName                              YearHigh      YearLow       OpenPrice     ScripHigh     ScripLow      ClosePrice    PrevClosePrice    Difference       Trades        Volume        Value         
------------------ -------------------------------------- ------------- ------------- ------------- ------------- ------------- ------------- ----------------- ---------------- ------------- ------------- ------------- 
1JANATAMF          FIRST JANATA BANK MUTUAL FUND          5.50          4.00          5.00          4.80          4.70          4.80          5.00              -0.20            5             1730          8243.50
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         10.60         10.80         10.60         10.70         10.60             0.10             7             3307          35424.20
2NDICB             2ND ICB MUTUAL FUND                    290.00        230.00        273.00        273.00        273.00        273.00        273.00            0.00             0             0             0.00
3RDICB             3RD ICB MUTUAL FUND                    265.00        220.00        322.70        322.70        322.70        322.70        322.70            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         32.20         32.40         31.80         31.80         32.20             -0.40            59            28880         921841.00
ABB1STMF           AB BANK 1ST MUTUAL FUND                6.40          5.00          5.50          5.40          5.40          5.40          5.50              -0.10            5             100000        540000.00
ABBANK             AB BANK LIMITED                        31.50         16.80         21.70         21.90         21.50         21.70         21.70             0.00             60            18251         395996.70
ACI                ADVANCED CHEMICAL INDUSTRIES           679.00        340.30        546.00        545.90        536.20        541.50        546.00            -4.50            34            1006          544571.90
ACIFORMULA         ACI FORMULATIONS LIMITED               255.50        110.00        181.10        182.00        175.00        175.70        181.10            -5.40            11            858           153190.30
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             75.40         53.00         57.00         57.00         56.60         56.80         57.00             -0.20            17            7734          439240.40
AFCAGRO            AFC AGRO BIOTECH LTD.                  69.70         38.60         62.20         62.10         62.10         62.10         62.20             -0.10            10            4057          251939.70
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              72.00         43.00         59.60         60.00         58.60         59.40         59.60             -0.20            58            11064         653157.40
AGNISYSL           AGNI SYSTEMS LIMITED                   38.00         23.40         26.00         26.00         25.70         25.90         26.00             -0.10            82            63509         1644241.10
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           6.00          3.50          5.00          5.50          5.10          5.50          5.00              0.50             25            46700         252575.00
AIMS1STMF          AIMS FIRST GUARANTEED M. FUND          40.00         18.60         32.10         32.20         30.90         31.30         32.10             -0.80            31            27679         872036.90
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             15.60         10.70         12.60         12.70         12.60         12.70         12.60             0.10             4             3349          42497.40
ALLTEX             ALLTEX INDUSTRIES LIMITED              38.40         19.20         20.00         20.10         19.20         19.90         20.00             -0.10            96            62930         1234811.00
AMANFEED           AMAN FEED LIMITED                      100.00        56.10         56.10         100.00        56.10         96.00         36.00             60.00            15645         2750941       202228869.40
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          365.00        240.00        265.40        270.00        264.00        266.40        265.40            1.00             14            621           165424.00
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          250.90        171.90        231.30        230.00        230.00        230.00        231.30            -1.30            1             500           115000.00
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             25.30         14.40         23.00         23.60         22.80         23.40         23.00             0.40             35            16152         376563.40
ANWARGALV          ANWAR GALVANIZING LIMITED              59.40         33.60         54.00         59.40         55.00         59.40         54.00             5.40             53            30497         1808308.50
APEXFOODS          APEX FOODS LIMITED                     190.00        87.00         163.70        159.90        150.60        152.20        163.70            -11.50           24            3355          520677.40
APEXFOOT           APEX FOOTWEAR LIMITED                  441.00        313.00        395.00        371.00        370.00        370.40        395.00            -24.60           6             496           183730.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         92.50         65.00         77.40         72.70         72.60         72.70         77.40             -4.70            3             2290          166478.00
APEXTANRY          APEX TANNERY LIMITED                   175.00        86.30         152.80        152.30        147.00        148.20        152.80            -4.60            81            17267         2581603.20
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          24.00         12.00         21.40         21.50         20.80         21.00         21.40             -0.40            148           170410        3592407.00
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         35.40         35.50         35.00         35.30         35.40             -0.10            23            6485          228228.50
ARGONDENIM         ARGON DENIMS LIMITED                   43.10         22.30         25.70         25.80         25.40         25.70         25.70             0.00             6             3800          97290.00
ASIAINS            ASIA INSURANCE LIMITED                 23.70         12.60         13.90         14.30         13.90         14.30         13.90             0.40             2             338           4818.20
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            20.00         12.60         13.80         13.80         13.80         13.80         13.80             0.00             0             0             0.00
ATCSLGF            ASIAN TIGER SANDHANI LIFE GROWTH FUND  9.40          5.00          7.90          7.90          7.90          7.90          7.90              0.00             0             0             0.00
AZIZPIPES          AZIZ PIPES LIMITED                     23.00         15.00         21.70         21.70         21.70         21.70         21.70             0.00             0             0             0.00
BANGAS             BANGAS LIMITED                         392.40        273.10        358.20        356.00        351.20        354.80        358.20            -3.40            23            1963          692465.90
BANKASIA           BANK ASIA LIMITED                      18.80         12.90         15.10         14.90         14.90         14.90         15.10             -0.20            1             248           3695.20
BARKAPOWER         BARAKA POWER LIMITED                   38.90         28.00         34.50         34.60         34.20         34.30         34.50             -0.20            72            29573         1016799.20
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1460.00       1100.00       1338.10       1338.10       1338.10       1338.10       1338.10           0.00             0             0             0.00
BATBC              BRITISH AMERICAN TOBACCO BD CO         3180.00       2562.10       2982.20       2982.20       2982.20       2982.20       2982.20           0.00             0             0             0.00
BAYLEASING         BAY LEASING & INVESTMENT LTD.          32.50         17.40         18.30         18.60         18.30         18.40         18.30             0.10             7             2426          44720.80
BBS                BANGLADESH BUILDING SYSTEMS LTD.       55.40         36.30         47.10         47.00         46.10         46.40         47.10             -0.70            87            41663         1935511.30
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         26.60         26.70         25.80         26.50         26.60             -0.10            33            11618         306815.40
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.50         8.80          10.40         10.50         10.20         10.40         10.40             0.00             14            20861         215769.10
BDLAMPS            BANGLADESH LAMPS LIMITED               180.00        95.10         176.00        174.80        160.00        174.80        176.00            -1.20            2             2923          467694.80
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.90         28.60         34.90         36.50         35.00         36.20         34.90             1.30             77            36960         1325376.60
BDWELDING          BD WELDING ELECTRODES LIMITED          27.60         12.40         22.30         22.50         21.90         22.40         22.30             0.10             77            58972         1309016.20
BEACHHATCH         BEACH HATCHERY  LTD.                   25.80         14.00         20.00         20.00         19.50         19.60         20.00             -0.40            144           129614        2538719.40
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            18.00         12.90         15.30         15.40         15.10         15.20         15.30             -0.10            23            13815         209446.50
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     84.40         48.80         73.30         72.50         69.00         72.00         73.30             -1.30            12            8516          608899.00
BERGERPBL          BERGER PAINTS BANGLADESH LTD           2115.00       1350.00       2002.00       2002.00       2002.00       2002.00       2002.00           0.00             0             0             0.00
BEXIMCO            BEXIMCO LIMITED                        37.90         23.90         30.30         30.30         29.80         29.90         30.30             -0.40            357           207078        6202172.30
BGIC               BD GENERAL INSURANCE COMPANY           21.80         11.40         17.50         17.40         17.40         17.40         17.50             -0.10            1             34            591.60
BIFC               BD INDUSTRIAL FINANCE CO. LTD          17.40         8.00          8.50          8.40          8.20          8.30          8.50              -0.20            5             3551          29318.20
BRACBANK           BRAC BANK LIMITED                      41.00         30.60         38.60         38.40         38.10         38.30         38.60             -0.30            7             4033          154532.10
BRACSCBOND         BRACB SUB. 25% CNVT. BONDS             1075.00       915.00        915.00        915.00        915.00        915.00        915.00            0.00             0             0             0.00
BSC                BD SHIPPING CORPORATION LTD            525.00        300.00        380.20        380.00        375.90        377.90        380.20            -2.30            114           1826          689706.70
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    176.00        89.10         126.80        130.50        121.50        122.00        126.80            -4.80            330           48058         5909446.50
BSRMLTD            BANGLADESH STEEL RE-ROLLING MILLS LTD. 123.90        46.10         106.70        111.90        104.00        107.70        106.70            1.00             446           141548        14999992.90
BSRMSTEEL          BSRM STEELS LIMITED                    94.50         53.60         81.50         81.70         80.50         80.90         81.50             -0.60            55            18699         1513081.50
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            73.00         43.20         65.70         66.90         65.00         65.10         65.70             -0.60            42            25272         1644837.60
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             12.90         7.10          8.00          8.30          8.20          8.20          8.00              0.20             38            38948         319680.30
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          25.00         16.00         17.80         17.80         17.80         17.80         17.80             0.00             0             0             0.00
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           32.00         19.50         28.10         28.10         27.60         27.90         28.10             -0.20            60            31191         869443.80
CITYBANK           THE CITY BANK LIMITED                  22.70         15.20         18.70         18.80         18.40         18.50         18.70             -0.20            84            86635         1602349.50
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         19.60         10.10         13.10         13.10         13.10         13.10         13.10             0.00             0             0             0.00
CNATEX             C & A TEXTILES LTD.                    27.40         16.00         18.50         18.50         18.00         18.00         18.50             -0.50            88            81265         1477145.00
CONFIDCEM          CONFIDENCE CEMENT LIMITED              110.20        68.60         88.10         88.00         87.00         87.00         88.10             -1.10            18            7280          636061.80
CONTININS          CONTINENTAL INSURANCE LIMITED          21.90         10.20         14.50         14.50         14.50         14.50         14.50             0.00             0             0             0.00
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         550.00        330.00        420.90        421.50        415.00        415.80        420.90            -5.10            65            2699          1122924.00
DACCADYE           THE DACCA DYEING & MFC. CO. LT         19.70         9.70          15.30         16.00         15.40         16.00         15.30             0.70             22            7662          119984.00
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             18.60         10.00         17.20         17.50         16.90         17.10         17.20             -0.10            24            24324         415239.60
DBH                DELTA BRAC HOUSING FIN. CORP.          103.40        68.70         96.90         96.90         96.90         96.90         96.90             0.00             0             0             0.00
DBH1STMF           DBH FIRST MUTUAL FUND                  4.80          3.40          4.10          4.30          4.10          4.30          4.10              0.20             24            27843         119130.60
DELTALIFE          DELTA LIFE INSURANCE COMPANY           159.00        102.30        107.20        108.00        105.00        105.90        107.20            -1.30            80            17804         1892434.90
DELTASPINN         DELTA SPINNERS LIMITED                 15.10         9.40          11.10         11.30         10.90         11.00         11.10             -0.10            65            60637         669331.10
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         79.00         58.00         71.50         71.90         70.50         70.90         71.50             -0.60            25            13702         973706.80
DESHBANDHU         DESHBANDHU POLYMER LIMITED             23.50         10.60         13.70         13.80         13.60         13.70         13.70             0.00             58            31821         435442.80
DHAKABANK          DHAKA BANK LIMITED                     20.50         14.00         19.20         19.40         19.00         19.40         19.20             0.20             9             3143          60492.20
DHAKAINS           DHAKA INSURANCE LIMITED                26.80         16.30         17.00         17.00         17.00         17.00         17.00             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         96.00         97.00         97.00         97.00         96.00             1.00             1             500           48500.00
EASTERNINS         EASTERN INSURANCE COMPANY LTD          33.70         20.00         26.00         26.00         26.00         26.00         26.00             0.00             0             0             0.00
EASTLAND           EASTLAND INSURANCE COMPANY LTD         34.90         18.00         21.00         21.10         21.10         21.10         21.00             0.10             1             484           10212.40
EBL                EASTERN BANK LIMITED                   30.80         23.50         24.60         24.50         24.10         24.50         24.60             -0.10            6             2723          66633.50
EBL1STMF           EBL FIRST MUTUAL FUND                  5.50          3.90          4.70          4.60          4.50          4.60          4.70              -0.10            7             9260          42296.00
EBLNRBMF           EBL NRB MUTUAL FUND                    6.30          4.40          4.50          4.50          4.50          4.50          4.50              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         41.80         41.60         40.90         41.10         41.80             -0.70            45            12192         500666.30
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            47.20         30.00         44.50         44.30         43.20         43.70         44.50             -0.80            31            20855         913786.00
ENVOYTEX           ENVOY TEXTILES LIMITED                 59.70         42.00         48.80         47.80         46.50         47.60         48.80             -1.20            6             315           14757.00
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          9.00          9.10          8.90          9.00          9.00              0.00             63            84826         763456.30
FAMILYTEX          FAMILYTEX (BD) LTD.                    22.50         12.40         13.40         13.50         13.20         13.20         13.40             -0.20            122           172490        2293486.50
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           58.60         23.30         53.20         54.00         52.80         53.00         53.20             -0.20            113           88425         4694689.50
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      20.00         9.10          10.40         10.70         10.30         10.50         10.40             0.10             75            113654        1200610.50
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          85.00         54.10         63.50         64.60         63.30         64.50         63.50             1.00             3             138           8869.20
FASFIN             FAS FINANCE & INVESTMENT LTD           19.80         10.50         12.20         12.20         12.20         12.20         12.20             0.00             0             0             0.00
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         11.60         11.50         11.40         11.40         11.60             -0.20            13            6303          72343.90
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  28.60         16.10         24.60         24.60         23.50         24.60         24.60             0.00             47            18755         452715.50
FINEFOODS          FINE FOODS LIMITED                     12.00         7.30          10.00         9.90          9.60          9.60          10.00             -0.40            3             975           9375.00
FIRSTFIN           FIRST FINANCE LIMITED                  20.60         9.00          11.60         11.10         10.90         11.00         11.60             -0.60            8             7600          83446.50
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         11.70         8.10          9.20          9.20          9.10          9.10          9.20              -0.10            40            165678        1508354.80
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           17.40         10.10         12.90         12.90         12.80         12.90         12.90             0.00             14            16516         212489.90
FUWANGFOOD         FU-WANG FOODS LIMITED                  28.00         17.30         21.50         21.70         21.30         21.50         21.50             0.00             21            12889         277376.60
GBBPOWER           GBB POWER LTD.                         24.50         16.10         18.20         18.20         18.00         18.00         18.20             -0.20            57            39278         709269.60
GENNEXT            GENERATION NEXT FASHIONS LTD.          15.80         10.80         11.10         11.00         10.90         11.00         11.10             -0.10            66            93836         1030280.40
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    33.40         16.10         27.00         27.80         26.60         27.10         27.00             0.10             20            14813         395727.80
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         48.00         29.30         38.30         37.00         37.00         37.00         38.30             -1.30            1             16            592.00
GOLDENSON          GOLDEN SON LIMITED                     47.80         24.80         27.00         27.00         26.30         26.50         27.00             -0.50            54            27973         743102.30
GP                 GRAMEENPHONE LIMITED                   369.70        301.00        316.00        317.00        314.50        314.70        316.00            -1.30            67            6868          2165309.00
GPHISPAT           GPH ISPAT LTD.                         53.00         34.00         45.10         45.00         43.70         44.00         45.10             -1.10            42            16223         722063.00
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         111.00        60.50         79.80         79.80         73.50         74.70         79.80             -5.10            12            3913          302509.50
GRAMEEN1           GRAMEEN MUTUAL FUND ONE                27.30         18.00         26.50         26.70         25.50         26.30         26.50             -0.20            13            5850          154070.00
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            12.70         8.20          11.90         12.00         11.90         11.90         11.90             0.00             10            14325         170667.50
GREENDELMF         GREEN DELTA MUTUAL FUND                4.60          3.60          4.30          4.40          4.20          4.40          4.30              0.10             10            8150          35510.00
GREENDELT          GREEN DELTA INSURANCE COMPANY          78.00         42.90         52.50         54.00         51.50         51.50         52.50             -1.00            5             1060          55365.00
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      35.90         10.30         12.50         12.60         12.50         12.50         12.50             0.00             4             2900          36290.00
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         65.00         17.60         44.20         45.00         43.10         44.30         44.20             0.10             12            3509          156508.10
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         684.00        442.00        600.00        596.00        596.00        596.00        600.00            -4.00            1             8             4768.00
HFL                HAMID FABRICS LTD.                     41.20         20.00         25.80         25.80         25.40         25.70         25.80             -0.10            19            4370          111786.00
HRTEX              H.R.TEXTILE MILLS LIMITED              32.30         14.80         25.50         26.50         23.90         26.00         25.50             0.50             12            27175         695542.50
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            39.00         24.00         33.60         33.10         32.10         32.50         33.60             -1.10            5             5740          188454.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           1019.00       827.00        965.00        965.00        965.00        965.00        965.00            0.00             0             0             0.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           147.50        80.00         135.30        139.90        130.70        134.80        135.30            -0.50            59            9852          1317516.40
ICB                INVESTMENT CORP OF BANGLADESH          1458.00       93.30         136.60        139.50        136.50        137.80        136.60            1.20             22            3470          478335.00
ICB1STNRB          ICB AMCL FIRST NRB MUTUAL FUND         22.80         16.90         21.90         22.80         22.30         22.30         21.90             0.40             2             5100          113780.00
ICB2NDNRB          ICB AMCL 2ND NRB MUTUA FUND            9.20          5.70          7.80          7.80          7.80          7.80          7.80              0.00             0             0             0.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           4.70          3.60          4.30          4.30          4.20          4.20          4.30              -0.10            12            7993          34205.60
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            5.40          3.60          4.70          4.50          4.50          4.50          4.70              -0.20            1             500           2250.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                6.30          3.80          6.10          6.10          6.10          6.10          6.10              0.00             0             0             0.00
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 8.30          4.60          7.10          7.10          7.10          7.10          7.10              0.00             1             789           5601.90
IDLC               IDLC FINANCE LIMITED                   84.50         40.60         58.30         59.70         58.00         59.50         58.30             1.20             13            31730         1886914.70
IFADAUTOS          IFAD AUTOS LIMITED                     124.00        47.00         103.00        103.00        101.60        102.10        103.00            -0.90            63            13270         1353934.50
IFIC               INTL FINANCE INV & COMM BANK           26.60         17.10         22.10         22.10         21.60         21.70         22.10             -0.40            52            37034         809023.40
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              5.60          3.80          4.70          4.60          4.50          4.50          4.70              -0.20            4             5287          23908.90
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             7.50          4.60          7.00          7.20          6.90          7.10          7.00              0.10             20            59400         421600.00
ILFSL              INT'L LEASING & FINANCIAL SERV         17.10         10.50         10.60         10.70         10.60         10.70         10.60             0.10             21            47130         503292.00
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             16.50         7.40          10.80         10.60         10.30         10.40         10.80             -0.40            12            7525          78644.50
INTECH             INTECH LIMITED                         15.90         9.70          12.20         12.40         12.10         12.40         12.20             0.20             7             1655          20317.00
IPDC               IPDC OF BANGLADESH LIMITED             19.70         12.60         18.60         19.70         18.70         19.30         18.60             0.70             29            31079         599430.30
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         31.60         15.30         29.50         30.40         28.40         28.80         29.50             -0.70            99            117433        3502145.10
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         19.00         10.90         13.00         12.90         12.70         12.80         13.00             -0.20            8             5997          76731.60
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         22.20         12.30         15.50         15.50         15.20         15.40         15.50             -0.10            2             1711          26287.10
ISNLTD             INFORMATION SERVICES NETWORK L         14.50         8.50          10.90         11.00         10.20         10.30         10.90             -0.60            2             65            667.80
JAMUNABANK         JAMUNA BANK LIMITED                    13.40         9.80          10.50         10.60         10.40         10.40         10.50             -0.10            20            16017         166986.80
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             216.00        170.00        200.60        202.70        198.00        199.00        200.60            -1.60            16            2025          403317.50
JANATAINS          JANATA INSURANCE COMPANY LTD           17.90         10.10         12.10         12.00         12.00         12.00         12.10             -0.10            1             50            600.00
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    199.00        145.00        175.00        184.00        168.40        169.60        175.00            -5.40            21            3200          547727.00
KAY&QUE            KAY & QUE (BANGLADESH) LTD             15.50         10.50         14.60         14.60         14.60         14.60         14.60             0.00             0             0             0.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  37.80         18.40         26.70         28.30         26.60         27.80         26.70             1.10             191           123698        3390732.60
KEYACOSMET         KEYA COSMETICS LIMITED                 24.00         15.40         18.00         18.00         17.70         17.70         18.00             -0.30            138           125154        2224377.90
KOHINOOR           KOHINOOR CHEMICAL CO (BD) LTD          419.90        290.00        400.00        400.00        400.00        400.00        400.00            0.00             1             10            4000.00
KPCL               KHULNA POWER COMPANY LIMITED           92.50         53.20         71.30         71.80         70.10         70.80         71.30             -0.50            119           87745         6223538.30
KPPL               KHULNA PRINTING & PACKAGING LTD.       26.00         13.20         19.00         18.60         17.80         18.30         19.00             -0.70            62            35179         640360.50
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           140.20        99.50         112.20        113.00        110.60        111.20        112.20            -1.00            200           68208         7574311.70
LANKABAFIN         LANKABANGLA FINANCE LIMITED            46.50         23.10         28.20         28.10         27.80         27.90         28.20             -0.30            20            8783          245781.00
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                29.70         14.70         27.90         29.50         27.40         29.00         27.90             1.10             193           132579        3803663.70
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        1111.40       1111.40       1111.40       1111.40       1111.40           0.00             0             0             0.00
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            5.10          3.40          4.40          4.40          4.40          4.40          4.40              0.00             0             0             0.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         14.70         7.80          8.70          8.80          8.60          8.70          8.70              0.00             53            49692         432855.90
MALEKSPIN          MALEK SPINNING MILLS LTD.              21.10         14.00         18.90         18.70         18.50         18.70         18.90             -0.20            7             2532          47021.50
MARICO             MARICO BANGLADESH LIMITED              1515.00       1082.00       1420.00       1450.00       1450.00       1450.00       1420.00           30.00            1             1             1450.00
MATINSPINN         MATIN SPINNING MILLS LTD.              48.00         37.00         45.00         44.70         44.10         44.70         45.00             -0.30            15            2600          115340.00
MBL1STMF           MBL 1ST MUTUAL FUND                    5.10          3.20          4.40          4.50          4.20          4.40          4.40              0.00             16            55500         235330.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            131.90        66.50         111.50        111.50        111.50        111.50        111.50            0.00             0             0             0.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          91.80         53.00         56.50         56.50         56.50         56.50         56.50             0.00             0             0             0.00
MERCANBANK         MERCANTILE BANK LIMITED                14.10         9.80          10.10         10.20         10.00         10.00         10.10             -0.10            39            133278        1335619.00
MERCINS            MERCANTILE INSURANCE CO.LTD.           17.60         10.30         13.00         13.00         13.00         13.00         13.00             0.00             0             0             0.00
METROSPIN          METRO SPINNING LIMITED                 14.30         8.20          9.80          9.90          9.70          9.70          9.80              -0.10            11            19300         189610.00
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   40.30         27.40         34.00         33.50         33.30         33.50         34.00             -0.50            6             1000          33480.00
MICEMENT           M.I. CEMENT FACTORY LTD.               82.30         62.00         76.70         77.00         76.00         76.20         76.70             -0.50            24            1857          141547.70
MIDASFIN           MIDAS FINANCING LIMITED                16.80         9.00          13.20         13.20         13.20         13.20         13.20             0.00             0             0             0.00
MIRACLEIND         MIRACLE INDUSTRIES LIMITED             18.20         11.20         16.60         18.20         16.80         18.10         16.60             1.50             73            47936         851021.90
MITHUNKNIT         MITHUN KNITTING AND DYEING             90.70         65.10         81.30         82.00         80.00         80.60         81.30             -0.70            29            7862          633320.10
MJLBD              MJL BANGLADESH LIMITED                 138.30        103.00        105.90        106.00        105.20        105.70        105.90            -0.20            94            10238         1081233.80
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           50.00         22.00         45.70         48.00         44.60         46.40         45.70             0.70             18            5150          236266.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               219.00        156.00        196.50        196.00        192.00        194.80        196.50            -1.70            40            3799          737484.40
MTB                MUTUAL TRUST BANK LIMITED              20.90         13.20         16.50         17.70         16.70         16.80         16.50             0.30             17            30667         540215.30
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         242.00        162.00        198.10        198.10        198.10        198.10        198.10            0.00             0             0             0.00
NAVANACNG          NAVANA CNG LIMITED                     68.00         44.60         55.00         55.80         54.50         55.10         55.00             0.10             33            8403          461227.20
NBL                NATIONAL BANK LIMITED                  12.90         9.00          10.70         10.70         10.10         10.10         10.20             -0.10            93            173416        1778806.80
NCCBANK            N C C BANK LIMITED                     11.50         8.70          9.20          9.20          9.10          9.10          9.20              -0.10            37            49628         453565.70
NCCBLMF1           NCCBL MUTUAL FUND-1                    6.30          3.30          4.20          4.20          4.10          4.10          4.20              -0.10            17            28550         118005.00
NFML               NATIONAL FEED MILL LTD.                49.00         17.30         25.90         26.70         25.30         26.30         25.90             0.40             490           494043        12916012.80
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         32.50         16.20         25.00         26.60         25.80         26.30         25.00             1.30             30            17300         454430.00
NITOLINS           NITOL INSURANCE COMPANY LTD            29.50         17.20         22.60         22.60         22.60         22.60         22.60             0.00             0             0             0.00
NLI1STMF           NLI FIRST MUTUAL FUND                  10.40         7.70          9.50          9.50          9.50          9.50          9.50              0.00             0             0             0.00
NORTHRNINS         NORTHERN GENERAL INSURANCE CO.         29.00         14.00         18.40         18.20         18.10         18.20         18.40             -0.20            2             3265          59396.50
NPOLYMAR           NATIONAL POLYMER IND LTD               120.50        62.00         105.90        107.00        105.00        106.90        105.90            1.00             9             11700         1250650.00
NTC                NATIONAL TEA COMPANY LIMITED           800.00        616.00        650.00        650.00        650.00        650.00        650.00            0.00             0             0             0.00
OAL                OLYMPIC ACCESSORIES LTD.               70.80         38.00         55.10         57.00         54.20         56.00         55.10             0.90             394           150147        8354732.20
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             289.00        200.00        274.40        275.00        272.20        273.50        274.40            -0.90            14            2550          695900.20
ONEBANKLTD         ONE BANK LIMITED                       15.90         10.80         13.10         13.30         13.10         13.10         13.10             0.00             33            43714         574683.40
ORIONINFU          ORION INFUSION LIMITED                 56.50         33.90         53.10         54.80         52.40         54.30         53.10             1.20             34            17775         958598.70
ORIONPHARM         ORION PHARMA LTD.                      48.50         30.10         37.10         37.30         36.80         37.10         37.10             0.00             30            10516         389891.60
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       41.00         26.10         29.00         29.00         28.80         28.90         29.00             -0.10            2             756           21880.80
PADMAOIL           PADMA OIL COMPANY LIMITED              275.00        188.30        248.60        248.10        246.00        246.20        248.60            -2.40            25            2330          574658.50
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            17.60         11.00         13.20         12.10         12.10         12.10         13.20             -1.10            1             126           1524.60
PENINSULA          PENINSULA CHITTAGONG LIMITED           28.40         16.70         19.50         19.70         19.30         19.30         19.50             -0.20            25            34247         667334.10
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         21.10         11.70         15.60         15.60         15.50         15.50         15.60             -0.10            3             1200          18650.00
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           5.40          4.00          4.70          4.70          4.70          4.70          4.70              0.00             3             3500          16450.00
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          35.50         17.20         24.30         24.30         24.30         24.30         24.30             0.00             0             0             0.00
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          28.90         14.80         17.00         17.00         17.00         17.00         17.00             0.00             0             0             0.00
PHPMF1             PHP FIRST MUTUAL FUND                  5.20          3.80          4.30          4.40          4.30          4.40          4.30              0.10             16            28823         126498.20
PIONEERINS         PIONEER INSURANCE COMPANY LTD          42.00         28.00         28.00         28.00         28.00         28.00         28.00             0.00             0             0             0.00
PLFSL              PEOPLE'S LEASING & FIN'L SERV.         24.40         13.20         15.50         15.60         15.10         15.20         15.50             -0.30            79            58875         895383.30
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         5.90          3.80          4.70          4.80          4.60          4.80          4.70              0.10             15            6629          31239.00
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         171.00        77.00         82.20         82.20         82.20         82.20         82.20             0.00             0             0             0.00
POWERGRID          POWER GRID COMPANY OF BD LTD.          48.50         28.40         40.00         39.60         39.50         39.60         40.00             -0.40            3             763           30168.50
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          8.80          8.90          8.80          8.80          8.80              0.00             57            127404        1121425.20
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           86.90         51.00         76.00         76.00         71.00         72.70         76.00             -3.30            2             300           21800.00
PREMIERLEA         PREMIER LEASING & FINANCE LTD          10.70         5.90          8.40          8.30          8.10          8.30          8.40              -0.10            6             1399          11594.40
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             5.50          3.60          5.30          5.20          5.10          5.10          5.30              -0.20            5             2615          13448.00
PRIMEBANK          PRIME BANK LIMITED                     21.10         14.00         19.70         19.60         19.40         19.40         19.70             -0.30            15            9808          191690.50
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         22.70         12.10         12.20         12.30         12.10         12.10         12.20             -0.10            48            28652         347691.40
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         38.00         40.00         38.50         39.80         38.00             1.80             5             8700          346100.00
PRIMETEX           PRIME TEXTILE SPINNING MILLS           23.00         12.80         19.40         19.90         19.30         19.50         19.40             0.10             4             1100          21395.00
PROGRESLIF         PROGRESSIVE LIFE INS. CO. LTD          78.30         66.00         54.70         54.70         54.70         54.70         54.70             0.00             0             0             0.00
PROVATIINS         PROVATI INSURANCE CO. LTD              20.70         10.70         13.30         13.30         13.30         13.30         13.30             0.00             1             200           2660.00
PTL                PARAMOUNT TEXTILE LIMITED              25.60         14.00         18.20         18.10         17.60         17.80         18.20             -0.40            49            19891         355135.80
PUBALIBANK         PUBALI BANK LIMITED                    26.10         17.30         22.90         23.00         22.90         22.90         22.90             0.00             17            4142          95253.20
QSMDRYCELL         QUASEM DRYCELLS LIMITED                77.90         41.30         76.50         75.60         73.50         73.90         76.50             -2.60            17            7145          529570.00
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            46.50         17.90         42.50         43.20         42.10         42.70         42.50             0.20             14            3250          138628.00
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              83.00         46.50         70.80         70.90         69.20         70.00         70.80             -0.80            36            10534         735650.10
RANFOUNDRY         RANGPUR FOUNDRY LTD                    116.50        82.00         106.40        106.00        104.20        104.20        106.40            -2.20            3             1100          116420.00
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     22.60         8.00          13.80         13.60         13.30         13.50         13.80             -0.30            10            5340          72164.00
RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         1970.00       1051.10       1746.00       1760.00       1740.00       1742.70       1746.00           -3.30            3             23            40082.00
RELIANCE1          1ST SCHEME OF RELIANCE INS. MF         9.50          5.10          7.70          7.70          7.60          7.60          7.70              -0.10            16            14000         106450.00
RELIANCINS         RELIANCE INSURANCE LTD                 57.00         44.00         46.10         46.10         46.10         46.10         46.10             0.00             0             0             0.00
REPUBLIC           REPUBLIC INSURANCE COMPANY LTD         26.30         13.00         14.20         14.20         14.20         14.20         14.20             0.00             0             0             0.00
RNSPIN             R. N. SPINNING MILLS LIMITED           32.00         17.90         22.20         22.70         22.10         22.70         22.20             0.50             29            18227         406836.40
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   70.60         42.30         60.50         63.40         59.50         61.30         60.50             0.80             88            53945         3279246.50
RUPALIBANK         RUPALI BANK LIMITED                    60.00         35.20         45.00         45.00         45.00         45.00         45.00             0.00             1             657           29565.00
RUPALIINS          RUPALI INSURANCE COMPANY LTD           24.00         13.50         16.30         16.20         16.20         16.20         16.30             -0.10            2             1600          25920.00
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         57.00         29.80         30.80         31.80         30.90         31.60         30.80             0.80             16            15796         499898.30
SAFKOSPINN         SAFKO SPINNING MILLS LTD               30.70         15.00         20.80         21.10         20.20         21.00         20.80             0.20             35            21465         442703.50
SAIFPOWER          SAIF POWERTEC LIMITED                  95.50         60.10         80.20         80.00         79.20         79.50         80.20             -0.70            34            14170         1126149.50
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               22.80         14.60         20.60         20.70         20.00         20.20         20.60             -0.40            12            2150          43322.00
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               28.90         18.50         21.40         21.50         21.00         21.10         21.40             -0.30            10            7100          151520.00
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         35.80         22.00         29.30         29.20         28.80         29.00         29.30             -0.30            17            7950          230250.00
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            21.60         12.80         14.40         14.40         14.10         14.20         14.40             -0.20            61            37227         530242.90
SAMATALETH         SAMATA LEATHER COMPLEX LTD             34.20         15.80         30.70         30.70         30.70         30.70         30.70             0.00             0             0             0.00
SAMORITA           SAMORITA HOSPITAL LIMITED              96.00         70.00         90.90         90.20         85.50         86.20         90.90             -4.70            31            9827          860794.50
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         63.90         38.80         39.70         39.50         39.00         39.00         39.70             -0.70            14            4140          161535.00
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           86.80         45.00         53.80         54.00         53.00         53.30         53.80             -0.50            95            28958         1546728.80
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         9.50          6.80          9.10          8.20          8.20          8.20          9.10              -0.90            1             1000          8200.00
SHAHJABANK         SHAHJALAL ISLAMI BANK LTD.             12.60         9.00          11.20         11.20         11.10         11.10         11.20             -0.10            13            17515         194436.50
SHASHADNIM         SHASHA DENIMS LTD.                     48.80         36.00         42.40         42.50         41.10         42.00         42.40             -0.40            28            9592          402383.20
SHURWID            SHURWID INDUSTRIES LTD.                34.00         14.80         21.00         21.30         20.80         21.00         21.00             0.00             59            33287         697884.30
SIBL               SOCIAL ISLAMI BANK LIMITED             16.00         12.30         13.60         13.60         13.50         13.50         13.60             -0.10            24            19134         258829.00
SINGERBD           SINGER BANGLADESH LIMITED              233.00        140.70        164.90        171.00        164.80        167.50        164.90            2.60             90            10390         1731736.20
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          32.70         18.70         25.60         28.10         25.00         27.70         25.60             2.10             98            99320         2655098.80
SONARBAINS         SONAR BANGLA INSURANCE LTD.            19.00         12.50         16.00         16.00         16.00         16.00         16.00             0.00             0             0             0.00
SONARGAON          SONARGAON TEXTILES LIMITED             14.80         7.50          8.60          8.60          8.60          8.60          8.60              0.00             0             0             0.00
SOUTHEASTB         SOUTHEAST BANK LIMITED                 20.70         15.00         17.40         17.40         17.20         17.30         17.40             -0.10            24            15965         276141.10
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            15.40         8.10          9.80          9.80          9.70          9.70          9.80              -0.10            4             2106          20438.80
SPCL               SHAHJIBAZAR POWER CO. LTD.             253.00        132.50        191.10        190.90        187.00        188.10        191.10            -3.00            242           41484         7821324.70
SPPCL              SUMMIT PURBANCHOL POWER COMPANY LTD.   68.70         43.00         54.00         53.90         53.50         53.70         54.00             -0.30            4             953           51166.10
SQUARETEXT         SQUARE TEXTILES LIMITED                99.00         72.20         76.50         76.00         75.00         76.00         76.50             -0.50            9             804           60760.00
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         277.00        234.60        252.00        253.90        250.10        253.30        252.00            1.30             169           20382         5137210.80
STANCERAM          STANDARD CERAMIC INDS LIMITED          54.80         30.00         48.40         53.00         48.70         51.00         48.40             2.60             18            15099         772387.00
STANDARINS         STANDARD INSURANCE LIMITED             26.00         5.00          15.10         15.10         15.10         15.10         15.10             0.00             0             0             0.00
STANDBANKL         STANDARD BANK LIMITED                  13.00         8.90          9.20          9.30          9.20          9.20          9.20              0.00             11            11892         109816.40
SUMITPOWER         SUMMIT POWER LIMITED                   49.20         26.20         36.50         36.50         36.10         36.20         36.50             -0.30            72            52712         1914395.40
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      44.50         25.10         27.00         27.40         27.20         27.20         27.00             0.20             6             2450          66860.00
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          26.50         16.50         17.40         17.50         17.50         17.50         17.40             0.10             3             3120          54600.00
TALLUSPIN          TALLU SPINNING MILLS LIMITED           21.50         12.80         20.20         21.50         20.00         21.50         20.20             1.30             48            35038         721903.00
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         82.30         59.70         74.70         76.00         72.70         73.10         74.70             -1.60            53            29644         2209585.80
TOSRIFA            TOSRIFA INDUSTRIES LIMITED             40.00         24.10         25.20         24.90         24.10         24.30         25.20             -0.90            163           64270         1565936.30
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.90          3.90          4.70          4.90          4.70          4.70          4.70              0.00             9             18721         88496.10
TRUSTBANK          TRUST BANK LIMITED                     23.20         12.20         20.60         20.70         20.50         20.70         20.60             0.10             4             1734          35881.50
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     24.20         15.80         16.10         16.00         15.80         15.80         16.10             -0.30            31            15890         252126.00
UCBL               UNITED COMMERCIAL BANK LTD.            33.00         18.00         20.90         21.20         20.80         20.90         20.90             0.00             97            67866         1421298.20
UNIONCAP           UNION CAPITAL LIMITED                  22.90         12.60         14.00         13.70         13.10         13.70         14.00             -0.30            3             1529          20929.90
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            69.50         42.00         49.80         51.30         48.50         48.90         49.80             -0.90            23            41403         2099714.70
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               12.00         6.70          9.90          10.00         9.60          9.70          9.90              -0.20            385           872111        8488590.80
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 233.80        100.50        151.80        152.60        149.90        150.50        151.80            -1.30            391           90060         13566669.70
USMANIAGL          USMANIA GLASS SHEET FAC LTD            125.00        88.00         112.70        112.10        109.00        109.10        112.70            -3.60            10            610           67612.00
UTTARABANK         UTTARA BANK LIMITED                    26.80         17.00         21.00         21.40         20.80         20.90         21.00             -0.10            22            29500         617428.60
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         77.70         47.10         54.90         54.50         54.50         54.50         54.90             -0.40            2             60            3270.00
WATACHEM           WATA CHEMICALS LTD.                    231.00        147.00        170.80        170.80        170.80        170.80        170.80            0.00             0             0             0.00
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           58.50         40.00         45.00         45.00         41.50         41.70         42.70             -1.00            281           94694         3979226.90
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   32.00         16.10         27.50         28.50         27.10         27.90         27.50             0.40             30            18975         530205.00
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               23.00         11.00         21.70         21.60         21.50         21.60         21.70             -0.10            9             3570          76945.00

-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                      Date: Sep  1 2015  3:46PM                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
8           SERVICES N PROPERTY                                638         1012908         15289978.70          7                     6             0              6               0
16          ICT                                                207         130051          3309121.90           6                     5             2              1               2
17          LEASING N FINANCE                                  394         386996          7133938.70           22                    23            7              9               7
20          TELECOMMUNICATION                                  397         54926           8074755.50           2                     2             0              2               0
3           PHARMA N CHEMICAL                                  821         393935          19576746.00          22                    20            4              12              4
6           ENG N ELECTRICAL                                   2156        945779          50412838.30          26                    32            11             10              11
12          BANK                                               950         1276190         18159318.40          29                    24            5              14              5
7           LEATHR N FOOTWEAR                                  280         150342          6568996.90           5                     4             1              2               1
4           FOODS N ALLIED                                     305         196104          6369820.30           12                    13            2              9               2
30          MISCELLANEOUS                                      16919       3636355         228110079.60         13                    16            5              6               5
1           GENERAL INSURANCE                                  37          19491           332969.30            29                    14            3              8               3
11          MUTUAL FUNDS                                       275         483251          3575416.40           41                    29            9              11              9
9           PAPERS N PRINTING                                  245         185944          4302989.30           4                     7             3              1               3
13          CERAMIC                                            90          49405           1977231.80           5                     5             2              1               2
2           TEXTILE N CLOTHING                                 1208        897423          15731103.40          36                    42            11             20              11
5           CEMENT                                             268         84138           8606717.70           7                     6             1              4               1
19          LIFE INSURANCE                                     126         49784           2997578.20           12                    11            4              3               4
10          ENERGY                                             1278        407005          38436242.30          16                    16            1              14              1

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

Leave a Reply

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

*

%d bloggers like this: