Home | Business | Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Date: 02 Sep 2015
------------------------------------------------------------------------------------------------------------------------------------------
ScripId , ScripCd & ScripName                           ClosePrice   PrevClosePrice Difference   Total Volume     Total Contract Total Value          
------------------------------------------------------- ------------ -------------- ------------ ---------------- -------------- -------------------- 
21017    1STPRIMFMF PRIME FINANCE 1ST MUTUAL FUND       10.60        10.70          -0.10        8150             6              87910.00
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               31.90        31.80          0.10         6953             30             222355.20
21038    ABB1STMFAB BANK 1ST MUTUAL FUND                5.30         5.40           -0.10        586              1              3105.80
22002    ABBANK AB BANK LIMITED                         21.60        21.70          -0.10        50960            88             1103374.00
13003    ACI ADVANCED CHEMICAL INDUSTRIES               556.50       541.50         15.00        3044             65             1680791.40
13021    ACIFORMULA ACI FORMULATIONS LIMITED            185.00       175.70         9.30         1460             10             266558.00
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          57.90        56.80          1.10         14022            37             809458.80
13029    AFCAGROAFC AGRO BIOTECH LTD.                   63.00        62.10          0.90         5241             9              330684.00
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            60.20        59.40          0.80         11405            49             682399.80
24006    AGNISYSL AGNI SYSTEMS LIMITED                  26.00        25.90          0.10         36528            50             947208.10
21032    AIBL1STIMF AIBL 1ST ISLAMIC MUTUAL FUND        5.40         5.50           -0.10        7000             4              38050.00
21010    AIMS1STMF AIMS FIRST GUARANTEED M. FUND        31.70        31.30          0.40         2700             6              85272.50
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           12.60        12.70          -0.10        40792            36             512400.00
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               20.70        19.90          0.80         25680            52             527625.00
32021    AMANFEEDAMAN FEED LIMITED                      85.20        96.00          -10.80       396256           2803           36839143.70
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         285.50       266.40         19.10        2890             48             820510.70
14005    AMCL(PRAN) AGRICULTURAL MARKETING CO LTD       235.00       230.00         5.00         1703             22             398695.90
12025    ANLIMAYARN ANLIMA YARN DYEING LIMITED          23.70        23.40          0.30         35978            60             860199.20
16003    ANWARGALV ANWAR GALVANIZING LIMITED            57.50        59.40          -1.90        3733             25             222090.10
14001    APEXFOODS APEX FOODS LIMITED                   145.60       152.20         -6.60        7946             45             1192673.50
17002    APEXFOOTAPEX FOOTWEAR LIMITED                  371.00       370.40         0.60         210              2              81310.00
12004    APEXSPINN APEX SPINNING & KNITTING MILLS       74.00        72.70          1.30         500              1              37000.00
17001    APEXTANRY APEX TANNERY LIMITED                 146.10       148.20         -2.10        25160            108            3762596.70
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        21.70        21.00          0.70         120510           161            2599615.00
15005    ARAMITCEM ARAMIT CEMENT LIMITED                37.20        35.30          1.90         74680            108            2750184.30
12044    ARGONDENIMARGON DENIMS LIMITED                 25.60        25.70          -0.10        5615             14             145560.00
11035    ASIAINS ASIA INSURANCE LIMITED                 14.20        14.30          -0.10        2513             6              35553.30
14018    BANGAS BANGAS LIMITED                          355.20       354.80         0.40         1213             17             430715.00
22022    BANKASIA BANK ASIA LIMITED                     14.90        14.90          0.00         4031             4              60198.80
20011    BARKAPOWERBARAKA POWER LIMITED                 34.50        34.30          0.20         41324            68             1429108.20
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       18.90        18.40          0.50         19745            12             386507.00
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            46.90        46.40          0.50         47961            117            2256644.70
24004    BDCOM BDCOM ONLINE LIMITED                     25.90        26.50          -0.60        31144            29             829797.70
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       10.40        10.40          0.00         32692            25             339996.80
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               36.80        36.20          0.60         65959            134            2418999.10
16017    BDWELDING BD WELDING ELECTRODES LIMITED        23.90        22.40          1.50         127637           190            2999609.40
14021    BEACHHATCH BEACH HATCHERY  LTD.                20.70        19.60          1.10         189134           210            3882439.60
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         15.50        15.20          0.30         43496            41             671911.30
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    73.00        72.00          1.00         14016            28             1023098.20
32003    BEXIMCO BEXIMCO LIMITED                        30.50        29.90          0.60         151669           306            4608050.60
11010    BGIC BD GENERAL INSURANCE COMPANY              17.30        17.40          -0.10        309              2              5338.30
25011    BIFC BD INDUSTRIAL FINANCE CO. LTD             8.40         8.30           0.10         1000             2              8400.00
22029    BRACBANK BRAC BANK LIMITED                     38.10        38.30          -0.20        330              3              12573.00
32004    BSC BD SHIPPING CORPORATION LTD                378.70       377.90         0.80         1402             88             532471.80
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       119.70       122.00         -2.30        58055            401            7028592.60
16032    BSRMLTDBANGLADESH STEEL RE-ROLLING MILLS LTD.  109.20       107.70         1.50         68231            276            7551671.00
16022    BSRMSTEEL BSRM STEELS LIMITED                  81.00        80.90          0.10         23747            70             1936818.30
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           65.80        65.10          0.70         64937            85             4265176.30
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             8.30         8.20           0.10         21632            17             177935.90
11006    CENTRALINS CENTRAL INSURANCE COMPANY LTD       18.10        17.80          0.30         7200             1              130320.00
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         28.40        27.90          0.50         43316            44             1233231.40
22006    CITYBANK THE CITY BANK LIMITED                 18.70        18.50          0.20         33260            52             621378.70
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      12.60        13.10          -0.50        2                1              25.20
12053    CNATEXC & A TEXTILES LTD.                      18.10        18.00          0.10         114567           96             2085057.00
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            89.00        87.00          2.00         1750             9              155205.00
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           417.50       415.80         1.70         1759             51             737347.30
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        16.90        16.00          0.90         57091            103            951519.40
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          17.00        17.10          -0.10        27000            20             460500.00
25018    DBH DELTA BRAC HOUSING FIN. CORP.              102.50       96.90          5.60         18727            54             1918521.90
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         106.90       105.90         1.00         4172             35             446711.60
12023    DELTASPINN DELTA SPINNERS LIMITED              11.20        11.00          0.20         30337            33             335920.70
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           71.40        70.90          0.50         8730             23             624195.80
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          14.20        13.70          0.50         89949            90             1260348.90
22014    DHAKABANK DHAKA BANK LIMITED                   19.20        19.40          -0.20        809              7              15591.90
11038    DHAKAINS DHAKA INSURANCE LIMITED               17.00        17.00          0.00         1500             2              25500.00
22017    DUTCHBANGL DUTCH-BANGLA BANK LIMITED           97.20        97.00          0.20         100              1              9720.00
11015    EASTLAND EASTLAND INSURANCE COMPANY LTD        21.20        21.10          0.10         510              1              10812.00
22025    EBL EASTERN BANK LIMITED                       25.00        24.50          0.50         4185             1              104625.00
21035    EBLNRBMF EBL NRB MUTUAL FUND                   4.80         4.50           0.30         500              1              2400.00
18002    EHL EASTERN HOUSING LIMITED                    42.00        41.10          0.90         16335            85             687837.00
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          46.50        43.70          2.80         73949            118            3389498.80
12043    ENVOYTEXENVOY TEXTILES LIMITED                 48.50        47.60          0.90         743              5              36644.70
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          8.90         9.00           -0.10        75298            59             671765.80
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   13.40        13.20          0.20         326733           218            4406104.50
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            53.80        53.00          0.80         60199            109            3237253.20
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    10.70        10.50          0.20         39257            50             421809.90
10005    FAREASTLIF FAREAST ISLAMI LIFE INSURANCE       63.30        64.50          -1.20        1507             12             95605.00
25017    FASFIN FAS FINANCE & INVESTMENT LTD            11.60        12.20          -0.60        7550             5              87256.00
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       11.30        11.40          -0.10        3310             14             37624.00
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 24.10        24.60          -0.50        4790             13             115667.00
14022    FINEFOODS FINE FOODS LIMITED                   9.90         9.60           0.30         4320             11             42768.00
25004    FIRSTFINFIRST FINANCE LIMITED                  11.20        11.00          0.20         2075             3              23040.00
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      9.10         9.10           0.00         49792            34             453207.20
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         12.90        12.90          0.00         37334            26             481632.50
14017    FUWANGFOOD FU-WANG FOODS LIMITED               21.70        21.50          0.20         44540            42             966614.90
20014    GBBPOWERGBB POWER LTD.                         18.10        18.00          0.10         20411            45             370557.10
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           11.10        11.00          0.10         149975           137            1654452.50
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       27.30        27.10          0.20         7026             9              190169.80
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             38.20        37.00          1.20         2500             4              95390.00
16021    GOLDENSON GOLDEN SON LIMITED                   27.00        26.50          0.50         31562            71             849501.80
26001    GP GRAMEENPHONE LIMITED                        315.30       314.70         0.60         4912             57             1547698.10
16024    GPHISPATGPH ISPAT LTD.                         44.50        44.00          0.50         10833            34             486436.50
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       74.00        74.70          -0.70        2500             7              185103.50
21013    GRAMEEN1 GRAMEEN MUTUAL FUND ONE               26.10        26.30          -0.20        2609             5              68638.60
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          12.00        11.90          0.10         7268             10             87068.80
11003    GREENDELT GREEN DELTA INSURANCE COMPANY        52.00        51.50          0.50         861              5              47021.70
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    12.50        12.50          0.00         604              3              7550.00
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      46.00        44.30          1.70         31330            80             1481055.30
12052    HFLHAMID FABRICS LTD.                          25.70        25.70          0.00         15766            33             406478.60
12024    HRTEX H.R.TEXTILE MILLS LIMITED                26.60        26.00          0.60         1800             3              47860.00
12049    HWAWELLTEXHWA WELL TEXTILES (BD) LTD.          33.20        32.50          0.70         550              4              18358.00
40001    IBBLPBOND IBBL MUDARABA PERPETUAL BOND         967.50       965.00         2.50         15               3              14515.00
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           143.00       134.80         8.20         18174            71             2590992.00
25001    ICB INVESTMENT CORP OF BANGLADESH              136.80       137.80         -1.00        550              8              75242.00
25002    IDLC IDLC FINANCE LIMITED                      59.20        59.50          -0.30        6040             29             356572.20
16031    IFADAUTOSIFAD AUTOS LIMITED                    102.30       102.10         0.20         3434             18             351925.40
22010    IFIC INTL FINANCE INV & COMM BANK              21.90        21.70          0.20         97733            69             2146718.80
25015    ILFSL INT'L LEASING & FINANCIAL SERV           10.70        10.70          0.00         32071            24             343158.80
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          10.70        10.40          0.30         3540             9              37928.00
24005    INTECH INTECH LIMITED                          12.30        12.40          -0.10        6162             11             75556.40
25012    IPDC IPDC OF BANGLADESH LIMITED                20.60        19.30          1.30         35572            41             733947.00
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      28.30        28.80          -0.50        56003            111            1595154.70
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      12.90        12.80          0.10         6773             11             87637.00
24003    ISNLTD INFORMATION SERVICES NETWORK L          10.00        10.30          -0.30        4243             10             42431.80
22028    JAMUNABANK JAMUNA BANK LIMITED                 10.60        10.40          0.20         12792            11             135326.80
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           200.30       199.00         1.30         1615             20             324688.50
11005    JANATAINS JANATA INSURANCE COMPANY LTD         12.00        12.00          0.00         3122             8              37523.50
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     172.50       169.60         2.90         925              11             161290.00
16014    KAY&QUE KAY & QUE (BANGLADESH) LTD             13.20        14.60          -1.40        800              1              10560.00
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  28.40        27.80          0.60         236261           359            6732025.70
13017    KEYACOSMET KEYA COSMETICS LIMITED              18.40        17.70          0.70         445923           463            8083614.70
20010    KPCL KHULNA POWER COMPANY LIMITED              71.10        70.80          0.30         70720            105            5021491.00
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           18.40        18.30          0.10         15850            22             291656.00
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        112.90       111.20         1.70         84978            305            9542827.40
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         27.90        27.90          0.00         22091            46             620048.80
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             31.10        29.00          2.10         164640           290            5148387.30
21037    LRGLOBMF1LR GLOBAL BANGLADESH MF ONE           4.80         4.40           0.40         4893             7              23486.40
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      8.70         8.70           0.00         49949            58             436744.60
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            18.90        18.70          0.20         10750            17             203109.00
13022    MARICO MARICO BANGLADESH LIMITED               1470.00      1450.00        20.00        10               1              14700.00
12048    MATINSPINNMATIN SPINNING MILLS LTD.            44.70        44.70          0.00         322              3              14351.20
21033    MBL1STMF MBL 1ST MUTUAL FUND                   4.50         4.40           0.10         9100             5              40900.00
15003    MEGHNACEM MEGHNA CEMENT MILLS LIMITED          106.20       111.50         -5.30        3000             3              318620.00
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       58.20        56.50          1.70         10450            15             608105.00
22023    MERCANBANK MERCANTILE BANK LIMITED             10.10        10.00          0.10         10951            15             110418.90
12035    METROSPIN METRO SPINNING LIMITED               9.90         9.70           0.20         1905             4              18869.00
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      34.00        33.50          0.50         1730             7              59007.40
15010    MICEMENT M.I. CEMENT FACTORY LTD.              76.70        76.20          0.50         2597             20             198882.10
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          18.50        18.10          0.40         51955            60             954720.00
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          83.10        80.60          2.50         664              6              55162.00
20012    MJLBD MJL BANGLADESH LIMITED                   106.00       105.70         0.30         8496             55             900682.20
23001    MONNOCERA MONNO CERAMIC INDUSTRIES LTD         45.10        46.40          -1.30        3560             12             162670.00
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            196.00       194.80         1.20         862              12             168313.60
22018    MTBMUTUAL TRUST BANK LIMITED                   16.70        16.80          -0.10        30               1              501.00
16023    NAVANACNG NAVANA CNG LIMITED                   55.00        55.10          -0.10        2802             17             154151.20
22003    NBL NATIONAL BANK LIMITED                      10.00        10.10          -0.10        196199           135            1971850.20
22016    NCCBANK N C C BANK LIMITED                     9.20         9.10           0.10         33524            28             306949.60
21041    NCCBLMF1NCCBL MUTUAL FUND-1                    4.30         4.10           0.20         103183           30             443041.20
32020    NFMLNATIONAL FEED MILL LTD.                    24.80        26.30          -1.50        303123           325            7667272.20
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           27.90        26.30          1.60         27650            41             767068.00
21039    NLI1STMFNLI FIRST MUTUAL FUND                  8.60         9.50           -0.90        500              1              4300.00
11032    NORTHRNINS NORTHERN GENERAL INSURANCE CO.      19.00        18.20          0.80         1562             4              29730.00
32005    NPOLYMAR NATIONAL POLYMER IND LTD              105.50       106.90         -1.40        2396             10             256170.80
16033    OALOLYMPIC ACCESSORIES LTD.                    56.10        56.00          0.10         128761           280            7304169.50
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             272.60       273.50         -0.90        379              6              103547.70
22021    ONEBANKLTD ONE BANK LIMITED                    13.30        13.10          0.20         45793            23             609014.30
13008    ORIONINFU ORION INFUSION LIMITED               56.00        54.30          1.70         41262            99             2310874.00
13027    ORIONPHARMORION PHARMA LTD.                    37.50        37.10          0.40         5445             19             204681.50
10011    PADMALIFEPADMA ISLAMI LIFE INSURANCE LTD.      30.30        28.90          1.40         1080             4              32670.00
20002    PADMAOIL PADMA OIL COMPANY LIMITED             246.60       246.20         0.40         2427             32             598668.40
11027    PARAMOUNT PARAMOUNT INSURANCE CO. LTD          12.00        12.10          -0.10        5                1              60.00
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          19.80        19.30          0.50         34550            36             683575.00
11002    PEOPLESINS PEOPLES INSURANCE COMPANY LTD.      15.60        15.50          0.10         1235             3              19266.00
25016    PHOENIXFIN PHOENIX FINANCE & INVESTMENTS       17.00        17.00          0.00         6507             5              110619.00
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.40         4.40           0.00         19500            14             85800.00
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           15.60        15.20          0.40         70688            59             1100832.90
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.80         4.80           0.00         3504             9              16690.00
10004    POPULARLIF POPULAR LIFE INSURANCE CO.LTD.      80.10        82.20          -2.10        1000             1              80100.00
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        39.00        39.60          -0.60        2910             11             114987.50
22031    PREMIERBAN THE PREMIER BANK LIMITED            8.80         8.80           0.00         70080            35             616722.00
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         74.20        72.70          1.50         1510             11             112031.00
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       8.50         8.30           0.20         200              4              1700.00
22013    PRIMEBANK PRIME BANK LIMITED                   19.50        19.40          0.10         1791             5              34839.80
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        12.10        12.10          0.00         69540            45             844829.20
11016    PRIMEINSUR PRIME INSURANCE COMPANY LTD         14.50        14.30          0.20         40601            3              588714.50
10009    PRIMELIFE PRIME ISLAMI LIFE INSURANCE          38.00        39.80          -1.80        2350             5              93300.00
12002    PRIMETEX PRIME TEXTILE SPINNING MILLS          20.50        19.50          1.00         18250            25             373995.00
11037    PROVATIINS PROVATI INSURANCE CO. LTD           13.70        13.30          0.40         800              2              10960.00
12046    PTLPARAMOUNT TEXTILE LIMITED                   18.10        17.80          0.30         11864            35             215323.00
22007    PUBALIBANK PUBALI BANK LIMITED                 23.00        22.90          0.10         35045            18             805758.60
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             73.30        73.90          -0.60        5440             21             410685.00
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         43.50        42.70          0.80         13845            27             619635.00
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           71.10        70.00          1.10         31196            55             2213646.30
16016    RANFOUNDRY RANGPUR FOUNDRY LTD                 108.00       104.20         3.80         1377             4              147516.00
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       13.60        13.50          0.10         3806             14             51605.10
13006    RECKITTBEN RECKITT BENCKISER (BD) LIMITED      1750.00      1742.70        7.30         10               1              17500.00
11033    REPUBLIC REPUBLIC INSURANCE COMPANY LTD        15.30        14.20          1.10         1000             1              15300.00
12038    RNSPIN R. N. SPINNING MILLS LIMITED            22.50        22.70          -0.20        32575            45             732001.00
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  63.30        61.30          2.00         44650            124            2826235.50
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      30.80        31.60          -0.80        12659            24             400385.30
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            21.20        21.00          0.20         135007           128            2865514.50
18010    SAIFPOWERSAIF POWERTEC LIMITED                 82.00        79.50          2.50         32864            85             2687776.00
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              20.90        20.20          0.70         7420             14             153694.00
12030    SAIHAMTEX SAIHAM TEXTILE MILLS LTD             21.90        21.10          0.80         21400            9              467830.00
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       29.70        29.00          0.70         22450            35             666185.00
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          14.30        14.20          0.10         37849            61             547228.20
17007    SAMATALETH SAMATA LEATHER COMPLEX LTD          27.70        30.70          -3.00        230              2              6371.00
18004    SAMORITA SAMORITA HOSPITAL LIMITED             88.30        86.20          2.10         14560            41             1309065.20
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      40.00        39.00          1.00         870              5              34765.00
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           53.90        53.30          0.60         27455            96             1485404.00
21034    SEBL1STMF SOUTHEAST BANK 1ST MUTUAL FUND       7.50         8.20           -0.70        41500            13             309115.00
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          11.20        11.10          0.10         18559            22             208097.60
12054    SHASHADNIMSHASHA DENIMS LTD.                   42.30        42.00          0.30         8057             28             340638.40
16028    SHURWIDSHURWID INDUSTRIES LTD.                 21.50        21.00          0.50         34050            57             732841.00
22027    SIBL SOCIAL ISLAMI BANK LIMITED                13.50        13.50          0.00         15493            21             209066.20
16019    SINGERBD SINGER BANGLADESH LIMITED             167.20       167.50         -0.30        12127            105            2037580.80
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       27.00        27.70          -0.70        73696            99             2003588.10
11024    SONARBAINS SONAR BANGLA INSURANCE LTD.         17.50        16.00          1.50         40               1              700.00
12022    SONARGAON SONARGAON TEXTILES LIMITED           8.50         8.60           -0.10        3000             5              25500.00
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              17.30        17.30          0.00         10903            24             188697.10
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         10.00        9.70           0.30         2200             7              21612.20
20017    SPCLSHAHJIBAZAR POWER CO. LTD.                 189.90       188.10         1.80         44547            207            8472446.30
20015    SPPCLSUMMIT PURBANCHOL POWER COMPANY LTD.      53.70        53.70          0.00         457              7              24563.30
12034    SQUARETEXT SQUARE TEXTILES LIMITED             76.00        76.00          0.00         1274             9              96873.20
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      254.20       253.30         0.90         41076            295            10424503.00
23003    STANCERAM STANDARD CERAMIC INDS LIMITED        50.40        51.00          -0.60        3100             6              159220.00
11031    STANDARINS STANDARD INSURANCE LIMITED          15.20        15.10          0.10         262              1              3982.40
22020    STANDBANKL STANDARD BANK LIMITED               9.40         9.20           0.20         35481            15             331324.20
20004    SUMITPOWER SUMMIT POWER LIMITED                36.40        36.20          0.20         71889            100            2622541.60
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    27.30        27.20          0.10         1650             8              45040.00
11030    TAKAFULINS TAKAFUL ISLAMI INSURANCE LTD.       18.00        17.50          0.50         2000             3              35950.00
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         21.10        21.50          -0.40        17200            27             362600.00
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        74.40        73.10          1.30         18958            59             1406918.20
12056    TOSRIFATOSRIFA INDUSTRIES LIMITED              24.10        24.30          -0.20        64564            137            1566689.10
22032    TRUSTBANK TRUST BANK LIMITED                   20.60        20.70          -0.10        4674             8              96296.90
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      16.00        15.80          0.20         6763             13             107653.00
22004    UCBL UNITED COMMERCIAL BANK LTD.               21.40        20.90          0.50         62188            75             1321864.80
25013    UNIONCAP UNION CAPITAL LIMITED                 14.00        13.70          0.30         2439             4              34040.80
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           49.90        48.90          1.00         5891             31             291887.80
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             9.90         9.70           0.20         672372           303            6649152.60
20018    UPGDCLUNITED POWER GENERATION & DISTRIBUTION C 150.10       150.50         -0.40        61676            330            9301934.30
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          110.80       109.10         1.70         145              2              16071.00
22024    UTTARABANK UTTARA BANK LIMITED                 21.10        20.90          0.20         12816            17             271017.60
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       55.00        54.50          0.50         4254             17             233642.20
13015    WATACHEMWATA CHEMICALS LTD.                    168.70       170.80         -2.10        300              3              50610.00
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         42.30        41.70          0.60         49631            172            2100427.30
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 28.90        27.90          1.00         32825            39             946773.00
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               22.00        21.60          0.40         11930            8              260210.50

------------------------------------------------------------------------------------------------------------------------------------------
 
CASPI (CSE All Share Price Index)    : 14593.9353       Issues Traded           : 242
Change in Index (Value)              :    95.1944       Issues Gained           : 160
Change in Index (%)                  :    0.6566        Issues Incurred Loss    : 59
CSE-30 Index                         : 12444.3566       Issues Remained Unchange: 23
Change in Index (%)                  :    0.5602    
Change in Index (Value)              :    69.3255   
CSCX (CSE Selective Categories Index): 8886.1019 
Change in Index (%)                  :    0.6608    
Change in Index (Value)              :    58.3346   
CSE 50 (Benchmark Index)       : 1065.2836 
Change in Index (%)                  :    0.5800    
Change in Index (Value)              :    6.1426    
CSI (CSE SHARIAH Index)              : 1039.1810 
Change in Index (%)                  :    0.4470    
Change in Index (Value)              :    4.6243    
Turnover in Value in Taka      : 282,992,186.60
Turnover in Volume             : 8242584
Contract Numbers               : 14820
Issued Capital in Taka         : 533,689,776,040.00
Closing Market Capital in Taka : 2,679,659,795,268.30
Number of Listed Securities    : 296
Number of Companies            : 253
Number of Mutual Fund          : 41
Number of Corporate Bond       : 2
--------------------------------------------------------------------------------------
 
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
21023 DBH1STMF  DBH FIRST MUTUAL FUND                                    4.30          4.30         4.20         31525             9          135455.00
21028 GREENDELMF  GREEN DELTA MUTUAL FUND                                4.36          4.40         4.20         65719             65         286263.60
21021 TRUSTB1MF  TRUST BANK FIRST MUTUAL FUND                            4.73          4.90         4.60         44772             11         211961.20
21027 1JANATAMF  FIRST JANATA BANK MUTUAL FUND.                          4.77          4.90         4.70         29069             20         138792.70

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
SONARBAINS         17.50      16.00          1.50            9.3750
LRGLOBMF1          4.80       4.40           0.40            9.0909
REPUBLIC           15.30      14.20          1.10            7.7465
LEGACYFOOT         31.10      29.00          2.10            7.2414
AMBEEPHA           285.50     266.40         19.10           7.1697
IPDC               20.60      19.30          1.30            6.7358
BDWELDING          23.90      22.40          1.50            6.6964
EBLNRBMF           4.80       4.50           0.30            6.6667
EMERALDOIL         46.50      43.70          2.80            6.4073
NHFIL              27.90      26.30          1.60            6.0837

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
AMANFEED           85.20      96.00          -10.80          -11.2500
SAMATALETH         27.70      30.70          -3.00           -9.7720
KAY&QUE            13.20      14.60          -1.40           -9.5890
NLI1STMF           8.60       9.50           -0.90           -9.4737
SEBL1STMF          7.50       8.20           -0.70           -8.5366
NFML               24.80      26.30          -1.50           -5.7034
FASFIN             11.60      12.20          -0.60           -4.9180
MEGHNACEM          106.20     111.50         -5.30           -4.7534
PRIMELIFE          38.00      39.80          -1.80           -4.5226
APEXFOODS          145.60     152.20         -6.60           -4.3364

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
AMANFEED           36839143.70        396256          2803
SQURPHARMA         10424503.00        41076           295
LAFSURCEML         9542827.40         84978           305
UPGDCL             9301934.30         61676           330
SPCL               8472446.30         44547           207
KEYACOSMET         8083614.70         445923          463
NFML               7667272.20         303123          325
BSRMLTD            7551671.00         68231           276
OAL                7304169.50         128761          280
BSCCL              7028592.60         58055           401

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
UNITEDAIR          6649152.60         672372          303
KEYACOSMET         8083614.70         445923          463
AMANFEED           36839143.70        396256          2803
FAMILYTEX          4406104.50         326733          218
NFML               7667272.20         303123          325
KBPPWBIL           6732025.70         236261          359
NBL                1971850.20         196199          135
BEACHHATCH         3882439.60         189134          210
LEGACYFOOT         5148387.30         164640          290
BEXIMCO            4608050.60         151669          306

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
AMANFEED           36839143.70        396256          2803
KEYACOSMET         8083614.70         445923          463
BSCCL              7028592.60         58055           401
KBPPWBIL           6732025.70         236261          359
UPGDCL             9301934.30         61676           330
NFML               7667272.20         303123          325
BEXIMCO            4608050.60         151669          306
LAFSURCEML         9542827.40         84978           305
UNITEDAIR          6649152.60         672372          303
SQURPHARMA         10424503.00        41076           295

------------------------------------------------------------
 
		           SECURITIES STATEMENT
-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripCd            ScripName                              YearHigh      YearLow       OpenPrice     ScripHigh     ScripLow      ClosePrice    PrevClosePrice    Difference       Trades        Volume        Value         
------------------ -------------------------------------- ------------- ------------- ------------- ------------- ------------- ------------- ----------------- ---------------- ------------- ------------- ------------- 
1JANATAMF          FIRST JANATA BANK MUTUAL FUND          5.50          4.00          4.80          4.90          4.70          4.70          4.80              -0.10            20            29069         138792.70
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         10.70         11.00         10.60         10.60         10.70             -0.10            6             8150          87910.00
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         31.80         32.40         31.90         31.90         31.80             0.10             30            6953          222355.20
ABB1STMF           AB BANK 1ST MUTUAL FUND                6.40          5.00          5.40          5.30          5.30          5.30          5.40              -0.10            1             586           3105.80
ABBANK             AB BANK LIMITED                        31.50         16.80         21.70         21.90         21.50         21.60         21.70             -0.10            88            50960         1103374.00
ACI                ADVANCED CHEMICAL INDUSTRIES           679.00        340.30        541.50        558.00        545.30        556.50        541.50            15.00            65            3044          1680791.40
ACIFORMULA         ACI FORMULATIONS LIMITED               255.50        110.00        175.70        185.00        180.60        185.00        175.70            9.30             10            1460          266558.00
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             75.40         53.00         56.80         58.00         57.40         57.90         56.80             1.10             37            14022         809458.80
AFCAGRO            AFC AGRO BIOTECH LTD.                  69.70         38.60         62.10         64.00         63.00         63.00         62.10             0.90             9             5241          330684.00
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              72.00         43.00         59.40         60.20         59.20         60.20         59.40             0.80             49            11405         682399.80
AGNISYSL           AGNI SYSTEMS LIMITED                   38.00         23.40         25.90         26.20         25.80         26.00         25.90             0.10             50            36528         947208.10
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           6.00          3.50          5.50          5.50          5.40          5.40          5.50              -0.10            4             7000          38050.00
AIMS1STMF          AIMS FIRST GUARANTEED M. FUND          40.00         18.60         31.30         31.90         31.30         31.70         31.30             0.40             6             2700          85272.50
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             15.60         10.70         12.70         12.70         12.50         12.60         12.70             -0.10            36            40792         512400.00
ALLTEX             ALLTEX INDUSTRIES LIMITED              38.40         19.20         19.90         21.10         20.10         20.70         19.90             0.80             52            25680         527625.00
AMANFEED           AMAN FEED LIMITED                      100.00        56.10         90.00         104.80        82.10         85.20         96.00             -10.80           2803          396256        36839143.70
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          365.00        240.00        266.40        287.50        275.00        285.50        266.40            19.10            48            2890          820510.70
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          250.90        171.90        230.00        243.90        232.00        235.00        230.00            5.00             22            1703          398695.90
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             25.30         14.40         23.40         24.20         23.20         23.70         23.40             0.30             60            35978         860199.20
ANWARGALV          ANWAR GALVANIZING LIMITED              59.40         33.60         59.40         62.80         57.50         57.50         59.40             -1.90            25            3733          222090.10
APEXFOODS          APEX FOODS LIMITED                     190.00        87.00         152.20        155.90        144.40        145.60        152.20            -6.60            45            7946          1192673.50
APEXFOOT           APEX FOOTWEAR LIMITED                  441.00        313.00        370.40        388.00        371.00        371.00        370.40            0.60             2             210           81310.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         92.50         65.00         72.70         74.00         74.00         74.00         72.70             1.30             1             500           37000.00
APEXTANRY          APEX TANNERY LIMITED                   175.00        86.30         148.20        153.10        144.10        146.10        148.20            -2.10            108           25160         3762596.70
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          24.00         12.00         21.00         21.90         21.00         21.70         21.00             0.70             161           120510        2599615.00
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         35.30         37.50         36.10         37.20         35.30             1.90             108           74680         2750184.30
ARGONDENIM         ARGON DENIMS LIMITED                   43.10         22.30         25.70         26.20         25.40         25.60         25.70             -0.10            14            5615          145560.00
ASIAINS            ASIA INSURANCE LIMITED                 23.70         12.60         14.30         14.20         14.10         14.20         14.30             -0.10            6             2513          35553.30
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          7.70          7.70          7.70          7.70          7.90              -0.20            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        354.80        360.00        351.00        355.20        354.80            0.40             17            1213          430715.00
BANKASIA           BANK ASIA LIMITED                      18.80         12.90         14.90         15.00         14.80         14.90         14.90             0.00             4             4031          60198.80
BARKAPOWER         BARAKA POWER LIMITED                   38.90         28.00         34.30         34.80         34.30         34.50         34.30             0.20             68            41324         1429108.20
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         18.40         20.00         18.50         18.90         18.40             0.50             12            19745         386507.00
BBS                BANGLADESH BUILDING SYSTEMS LTD.       55.40         36.30         46.40         47.50         46.70         46.90         46.40             0.50             117           47961         2256644.70
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         26.50         27.20         25.80         25.90         26.50             -0.60            29            31144         829797.70
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.50         8.80          10.40         10.40         10.40         10.40         10.40             0.00             25            32692         339996.80
BDLAMPS            BANGLADESH LAMPS LIMITED               180.00        95.10         174.80        174.80        174.80        174.80        174.80            0.00             0             0             0.00
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.90         28.60         36.20         36.90         36.20         36.80         36.20             0.60             134           65959         2418999.10
BDWELDING          BD WELDING ELECTRODES LIMITED          27.60         12.40         22.40         24.00         22.50         23.90         22.40             1.50             190           127637        2999609.40
BEACHHATCH         BEACH HATCHERY  LTD.                   25.80         14.00         19.60         20.80         20.00         20.70         19.60             1.10             210           189134        3882439.60
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            18.00         12.90         15.20         15.50         15.20         15.50         15.20             0.30             41            43496         671911.30
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     84.40         48.80         72.00         73.40         72.10         73.00         72.00             1.00             28            14016         1023098.20
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         29.90         30.60         29.70         30.50         29.90             0.60             306           151669        4608050.60
BGIC               BD GENERAL INSURANCE COMPANY           21.80         11.40         17.40         17.30         17.20         17.30         17.40             -0.10            2             309           5338.30
BIFC               BD INDUSTRIAL FINANCE CO. LTD          17.40         8.00          8.30          8.40          8.40          8.40          8.30              0.10             2             1000          8400.00
BRACBANK           BRAC BANK LIMITED                      41.00         30.60         38.30         38.10         38.10         38.10         38.30             -0.20            3             330           12573.00
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        377.90        383.80        375.00        378.70        377.90            0.80             88            1402          532471.80
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    176.00        89.10         122.00        124.70        118.60        119.70        122.00            -2.30            401           58055         7028592.60
BSRMLTD            BANGLADESH STEEL RE-ROLLING MILLS LTD. 123.90        46.10         107.70        113.00        108.70        109.20        107.70            1.50             276           68231         7551671.00
BSRMSTEEL          BSRM STEELS LIMITED                    94.50         53.60         80.90         82.90         81.00         81.00         80.90             0.10             70            23747         1936818.30
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            73.00         43.20         65.10         66.00         65.00         65.80         65.10             0.70             85            64937         4265176.30
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             12.90         7.10          8.20          8.30          8.10          8.30          8.20              0.10             17            21632         177935.90
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          25.00         16.00         17.80         18.10         18.10         18.10         17.80             0.30             1             7200          130320.00
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           32.00         19.50         27.90         28.90         28.00         28.40         27.90             0.50             44            43316         1233231.40
CITYBANK           THE CITY BANK LIMITED                  22.70         15.20         18.50         18.90         18.50         18.70         18.50             0.20             52            33260         621378.70
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         19.60         10.10         13.10         12.60         12.60         12.60         13.10             -0.50            1             2             25.20
CNATEX             C & A TEXTILES LTD.                    27.40         16.00         18.00         18.50         18.00         18.10         18.00             0.10             96            114567        2085057.00
CONFIDCEM          CONFIDENCE CEMENT LIMITED              110.20        68.60         87.00         89.00         87.00         89.00         87.00             2.00             9             1750          155205.00
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        415.80        429.00        415.50        417.50        415.80            1.70             51            1759          737347.30
DACCADYE           THE DACCA DYEING & MFC. CO. LT         19.70         9.70          15.50         17.10         15.50         16.90         16.00             0.90             103           57091         951519.40
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             18.60         10.00         17.10         17.10         17.00         17.00         17.10             -0.10            20            27000         460500.00
DBH                DELTA BRAC HOUSING FIN. CORP.          103.40        68.70         96.90         104.90        101.90        102.50        96.90             5.60             54            18727         1918521.90
DBH1STMF           DBH FIRST MUTUAL FUND                  4.80          3.40          4.30          4.30          4.20          4.30          4.30              0.00             9             31525         135455.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           159.00        102.30        105.90        108.00        106.60        106.90        105.90            1.00             35            4172          446711.60
DELTASPINN         DELTA SPINNERS LIMITED                 15.10         9.40          11.00         11.30         10.70         11.20         11.00             0.20             33            30337         335920.70
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         79.00         58.00         70.90         71.90         71.20         71.40         70.90             0.50             23            8730          624195.80
DESHBANDHU         DESHBANDHU POLYMER LIMITED             23.50         10.60         13.70         14.20         13.70         14.20         13.70             0.50             90            89949         1260348.90
DHAKABANK          DHAKA BANK LIMITED                     20.50         14.00         19.40         19.70         19.20         19.20         19.40             -0.20            7             809           15591.90
DHAKAINS           DHAKA INSURANCE LIMITED                26.80         16.30         17.00         17.00         17.00         17.00         17.00             0.00             2             1500          25500.00
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         97.00         97.20         97.20         97.20         97.00             0.20             1             100           9720.00
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         21.10         21.20         21.20         21.20         21.10             0.10             1             510           10812.00
EBL                EASTERN BANK LIMITED                   30.80         23.50         24.50         25.00         25.00         25.00         24.50             0.50             1             4185          104625.00
EBL1STMF           EBL FIRST MUTUAL FUND                  5.50          3.90          4.60          4.60          4.60          4.60          4.60              0.00             0             0             0.00
EBLNRBMF           EBL NRB MUTUAL FUND                    6.30          4.40          4.50          4.80          4.80          4.80          4.50              0.30             1             500           2400.00
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         41.10         42.40         41.90         42.00         41.10             0.90             85            16335         687837.00
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            47.20         30.00         43.70         46.70         44.10         46.50         43.70             2.80             118           73949         3389498.80
ENVOYTEX           ENVOY TEXTILES LIMITED                 59.70         42.00         47.60         49.90         48.10         48.50         47.60             0.90             5             743           36644.70
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          9.00          8.90          8.90          9.00              -0.10            59            75298         671765.80
FAMILYTEX          FAMILYTEX (BD) LTD.                    22.50         12.40         13.20         13.60         13.30         13.40         13.20             0.20             218           326733        4406104.50
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           58.60         23.30         53.00         54.00         53.40         53.80         53.00             0.80             109           60199         3237253.20
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      20.00         9.10          10.50         10.80         10.70         10.70         10.50             0.20             50            39257         421809.90
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          85.00         54.10         64.50         63.60         63.00         63.30         64.50             -1.20            12            1507          95605.00
FASFIN             FAS FINANCE & INVESTMENT LTD           19.80         10.50         12.20         11.60         11.50         11.60         12.20             -0.60            5             7550          87256.00
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         11.40         11.50         11.10         11.30         11.40             -0.10            14            3310          37624.00
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  28.60         16.10         24.60         24.60         23.90         24.10         24.60             -0.50            13            4790          115667.00
FINEFOODS          FINE FOODS LIMITED                     12.00         7.30          9.60          9.90          9.90          9.90          9.60              0.30             11            4320          42768.00
FIRSTFIN           FIRST FINANCE LIMITED                  20.60         9.00          11.00         11.20         11.10         11.20         11.00             0.20             3             2075          23040.00
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         11.70         8.10          9.10          9.20          9.10          9.10          9.10              0.00             34            49792         453207.20
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           17.40         10.10         12.90         13.00         12.90         12.90         12.90             0.00             26            37334         481632.50
FUWANGFOOD         FU-WANG FOODS LIMITED                  28.00         17.30         21.50         21.80         21.50         21.70         21.50             0.20             42            44540         966614.90
GBBPOWER           GBB POWER LTD.                         24.50         16.10         18.00         18.20         18.10         18.10         18.00             0.10             45            20411         370557.10
GENNEXT            GENERATION NEXT FASHIONS LTD.          15.80         10.80         11.00         11.10         10.80         11.10         11.00             0.10             137           149975        1654452.50
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    33.40         16.10         27.10         27.30         27.00         27.30         27.10             0.20             9             7026          190169.80
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         48.00         29.30         37.00         38.30         38.10         38.20         37.00             1.20             4             2500          95390.00
GOLDENSON          GOLDEN SON LIMITED                     47.80         24.80         26.50         27.20         26.70         27.00         26.50             0.50             71            31562         849501.80
GP                 GRAMEENPHONE LIMITED                   369.70        301.00        314.70        316.50        314.10        315.30        314.70            0.60             57            4912          1547698.10
GPHISPAT           GPH ISPAT LTD.                         53.00         34.00         44.00         48.00         44.40         44.50         44.00             0.50             34            10833         486436.50
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         111.00        60.50         74.70         77.70         73.60         74.00         74.70             -0.70            7             2500          185103.50
GRAMEEN1           GRAMEEN MUTUAL FUND ONE                27.30         18.00         26.30         26.60         25.90         26.10         26.30             -0.20            5             2609          68638.60
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            12.70         8.20          11.90         12.00         11.90         12.00         11.90             0.10             10            7268          87068.80
GREENDELMF         GREEN DELTA MUTUAL FUND                4.60          3.60          4.40          4.40          4.20          4.40          4.40              0.00             65            65719         286263.60
GREENDELT          GREEN DELTA INSURANCE COMPANY          78.00         42.90         51.50         56.20         49.70         52.00         51.50             0.50             5             861           47021.70
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      35.90         10.30         12.50         12.50         12.50         12.50         12.50             0.00             3             604           7550.00
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         65.00         17.60         44.30         48.20         46.00         46.00         44.30             1.70             80            31330         1481055.30
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         684.00        442.00        596.00        596.00        596.00        596.00        596.00            0.00             0             0             0.00
HFL                HAMID FABRICS LTD.                     41.20         20.00         25.70         26.60         25.60         25.70         25.70             0.00             33            15766         406478.60
HRTEX              H.R.TEXTILE MILLS LIMITED              32.30         14.80         26.00         26.60         26.40         26.60         26.00             0.60             3             1800          47860.00
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            39.00         24.00         32.50         33.50         32.80         33.20         32.50             0.70             4             550           18358.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           1019.00       827.00        965.00        975.00        960.00        967.50        965.00            2.50             3             15            14515.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           147.50        80.00         134.80        143.90        138.00        143.00        134.80            8.20             71            18174         2590992.00
ICB                INVESTMENT CORP OF BANGLADESH          1458.00       93.30         137.80        137.00        136.60        136.80        137.80            -1.00            8             550           75242.00
ICB1STNRB          ICB AMCL FIRST NRB MUTUAL FUND         22.80         16.90         22.30         22.30         22.30         22.30         22.30             0.00             0             0             0.00
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          4.20          4.20          4.20          4.20          4.20              0.00             0             0             0.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            5.40          3.60          4.50          4.50          4.50          4.50          4.50              0.00             0             0             0.00
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             0             0             0.00
IDLC               IDLC FINANCE LIMITED                   84.50         40.60         59.50         59.40         58.30         59.20         59.50             -0.30            29            6040          356572.20
IFADAUTOS          IFAD AUTOS LIMITED                     124.00        47.00         102.10        103.00        102.10        102.30        102.10            0.20             18            3434          351925.40
IFIC               INTL FINANCE INV & COMM BANK           26.60         17.10         21.70         22.20         21.70         21.90         21.70             0.20             69            97733         2146718.80
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              5.60          3.80          4.50          4.50          4.50          4.50          4.50              0.00             0             0             0.00
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             7.50          4.60          7.10          7.10          7.10          7.10          7.10              0.00             0             0             0.00
ILFSL              INT'L LEASING & FINANCIAL SERV         17.10         10.50         10.70         10.80         10.60         10.70         10.70             0.00             24            32071         343158.80
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             16.50         7.40          10.40         10.80         10.70         10.70         10.40             0.30             9             3540          37928.00
INTECH             INTECH LIMITED                         15.90         9.70          12.40         12.40         12.20         12.30         12.40             -0.10            11            6162          75556.40
IPDC               IPDC OF BANGLADESH LIMITED             19.70         12.60         19.30         21.00         19.90         20.60         19.30             1.30             41            35572         733947.00
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         31.60         15.30         28.80         29.30         28.00         28.30         28.80             -0.50            111           56003         1595154.70
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         19.00         10.90         12.80         13.00         12.90         12.90         12.80             0.10             11            6773          87637.00
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         22.20         12.30         15.40         15.40         15.40         15.40         15.40             0.00             0             0             0.00
ISNLTD             INFORMATION SERVICES NETWORK L         14.50         8.50          10.30         10.10         10.00         10.00         10.30             -0.30            10            4243          42431.80
JAMUNABANK         JAMUNA BANK LIMITED                    13.40         9.80          10.40         10.60         10.40         10.60         10.40             0.20             11            12792         135326.80
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             216.00        170.00        199.00        201.90        200.00        200.30        199.00            1.30             20            1615          324688.50
JANATAINS          JANATA INSURANCE COMPANY LTD           17.90         10.10         12.00         13.00         12.00         12.00         12.00             0.00             8             3122          37523.50
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    199.00        145.00        169.60        176.20        172.50        172.50        169.60            2.90             11            925           161290.00
KAY&QUE            KAY & QUE (BANGLADESH) LTD             15.50         10.50         14.60         13.20         13.20         13.20         14.60             -1.40            1             800           10560.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  37.80         18.40         27.80         28.80         28.00         28.40         27.80             0.60             359           236261        6732025.70
KEYACOSMET         KEYA COSMETICS LIMITED                 24.00         15.40         17.70         18.50         17.60         18.40         17.70             0.70             463           445923        8083614.70
KOHINOOR           KOHINOOR CHEMICAL CO (BD) LTD          419.90        290.00        400.00        400.00        400.00        400.00        400.00            0.00             0             0             0.00
KPCL               KHULNA POWER COMPANY LIMITED           92.50         53.20         70.80         71.40         70.70         71.10         70.80             0.30             105           70720         5021491.00
KPPL               KHULNA PRINTING & PACKAGING LTD.       26.00         13.20         18.30         19.30         18.20         18.40         18.30             0.10             22            15850         291656.00
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           140.20        99.50         111.20        113.30        111.00        112.90        111.20            1.70             305           84978         9542827.40
LANKABAFIN         LANKABANGLA FINANCE LIMITED            46.50         23.10         27.90         28.30         27.80         27.90         27.90             0.00             46            22091         620048.80
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                29.70         14.70         29.00         31.90         30.00         31.10         29.00             2.10             290           164640        5148387.30
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          4.80          4.80          4.80          4.40              0.40             7             4893          23486.40
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         14.70         7.80          8.70          8.80          8.70          8.70          8.70              0.00             58            49949         436744.60
MALEKSPIN          MALEK SPINNING MILLS LTD.              21.10         14.00         18.70         19.00         18.50         18.90         18.70             0.20             17            10750         203109.00
MARICO             MARICO BANGLADESH LIMITED              1515.00       1082.00       1450.00       1470.00       1470.00       1470.00       1450.00           20.00            1             10            14700.00
MATINSPINN         MATIN SPINNING MILLS LTD.              48.00         37.00         44.70         44.70         44.50         44.70         44.70             0.00             3             322           14351.20
MBL1STMF           MBL 1ST MUTUAL FUND                    5.10          3.20          4.40          4.50          4.40          4.50          4.40              0.10             5             9100          40900.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            131.90        66.50         111.50        106.30        106.20        106.20        111.50            -5.30            3             3000          318620.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          91.80         53.00         56.50         61.00         55.50         58.20         56.50             1.70             15            10450         608105.00
MERCANBANK         MERCANTILE BANK LIMITED                14.10         9.80          10.00         10.20         10.00         10.10         10.00             0.10             15            10951         110418.90
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          9.70          10.00         9.80          9.90          9.70              0.20             4             1905          18869.00
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   40.30         27.40         33.50         34.50         33.50         34.00         33.50             0.50             7             1730          59007.40
MICEMENT           M.I. CEMENT FACTORY LTD.               82.30         62.00         76.20         77.00         76.00         76.70         76.20             0.50             20            2597          198882.10
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         18.10         18.80         18.00         18.50         18.10             0.40             60            51955         954720.00
MITHUNKNIT         MITHUN KNITTING AND DYEING             90.70         65.10         80.60         83.40         83.00         83.10         80.60             2.50             6             664           55162.00
MJLBD              MJL BANGLADESH LIMITED                 138.30        103.00        105.10        106.60        105.10        106.00        105.70            0.30             55            8496          900682.20
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           50.00         22.00         46.40         47.90         45.00         45.10         46.40             -1.30            12            3560          162670.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               219.00        156.00        194.80        197.80        195.00        196.00        194.80            1.20             12            862           168313.60
MTB                MUTUAL TRUST BANK LIMITED              20.90         13.20         16.80         16.70         16.70         16.70         16.80             -0.10            1             30            501.00
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         55.10         55.20         55.00         55.00         55.10             -0.10            17            2802          154151.20
NBL                NATIONAL BANK LIMITED                  12.90         9.00          10.10         10.30         10.00         10.00         10.10             -0.10            135           196199        1971850.20
NCCBANK            N C C BANK LIMITED                     11.50         8.70          9.10          9.30          9.10          9.20          9.10              0.10             28            33524         306949.60
NCCBLMF1           NCCBL MUTUAL FUND-1                    6.30          3.30          4.10          4.40          4.20          4.30          4.10              0.20             30            103183        443041.20
NFML               NATIONAL FEED MILL LTD.                49.00         17.30         26.30         26.50         24.70         24.80         26.30             -1.50            325           303123        7667272.20
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         32.50         16.20         26.30         28.40         27.20         27.90         26.30             1.60             41            27650         767068.00
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          8.60          8.60          8.60          9.50              -0.90            1             500           4300.00
NORTHRNINS         NORTHERN GENERAL INSURANCE CO.         29.00         14.00         18.20         19.70         18.20         19.00         18.20             0.80             4             1562          29730.00
NPOLYMAR           NATIONAL POLYMER IND LTD               120.50        62.00         106.90        108.00        105.00        105.50        106.90            -1.40            10            2396          256170.80
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         56.00         57.50         55.80         56.10         56.00             0.10             280           128761        7304169.50
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             289.00        200.00        273.50        274.90        272.60        272.60        273.50            -0.90            6             379           103547.70
ONEBANKLTD         ONE BANK LIMITED                       15.90         10.80         13.10         13.30         13.20         13.30         13.10             0.20             23            45793         609014.30
ORIONINFU          ORION INFUSION LIMITED                 56.50         33.90         54.30         57.00         54.50         56.00         54.30             1.70             99            41262         2310874.00
ORIONPHARM         ORION PHARMA LTD.                      48.50         30.10         37.10         38.10         37.20         37.50         37.10             0.40             19            5445          204681.50
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       41.00         26.10         28.90         30.50         30.00         30.30         28.90             1.40             4             1080          32670.00
PADMAOIL           PADMA OIL COMPANY LIMITED              275.00        188.30        246.20        248.00        246.00        246.60        246.20            0.40             32            2427          598668.40
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            17.60         11.00         12.10         12.00         12.00         12.00         12.10             -0.10            1             5             60.00
PENINSULA          PENINSULA CHITTAGONG LIMITED           28.40         16.70         19.30         19.80         19.50         19.80         19.30             0.50             36            34550         683575.00
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         21.10         11.70         15.50         15.60         15.60         15.60         15.50             0.10             3             1235          19266.00
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           5.40          4.00          4.70          4.70          4.70          4.70          4.70              0.00             0             0             0.00
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             5             6507          110619.00
PHPMF1             PHP FIRST MUTUAL FUND                  5.20          3.80          4.40          4.40          4.40          4.40          4.40              0.00             14            19500         85800.00
PIONEERINS         PIONEER INSURANCE COMPANY LTD          42.00         28.00         28.00         34.10         34.10         34.10         28.00             6.10             0             0             0.00
PLFSL              PEOPLE'S LEASING & FIN'L SERV.         24.40         13.20         15.20         15.70         15.50         15.60         15.20             0.40             59            70688         1100832.90
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         5.90          3.80          4.80          4.80          4.70          4.80          4.80              0.00             9             3504          16690.00
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         171.00        77.00         82.20         80.10         80.10         80.10         82.20             -2.10            1             1000          80100.00
POWERGRID          POWER GRID COMPANY OF BD LTD.          48.50         28.40         39.60         40.00         38.50         39.00         39.60             -0.60            11            2910          114987.50
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             35            70080         616722.00
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           86.90         51.00         72.70         74.50         74.10         74.20         72.70             1.50             11            1510          112031.00
PREMIERLEA         PREMIER LEASING & FINANCE LTD          10.70         5.90          8.30          8.50          8.50          8.50          8.30              0.20             4             200           1700.00
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             5.50          3.60          5.10          5.10          5.10          5.10          5.10              0.00             0             0             0.00
PRIMEBANK          PRIME BANK LIMITED                     21.10         14.00         19.40         19.50         19.40         19.50         19.40             0.10             5             1791          34839.80
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         22.70         12.10         12.10         12.40         12.10         12.10         12.10             0.00             45            69540         844829.20
PRIMEINSUR         PRIME INSURANCE COMPANY LTD            20.00         12.00         14.30         14.50         14.50         14.50         14.30             0.20             3             40601         588714.50
PRIMELIFE          PRIME ISLAMI LIFE INSURANCE            79.90         34.30         39.80         40.00         38.00         38.00         39.80             -1.80            5             2350          93300.00
PRIMETEX           PRIME TEXTILE SPINNING MILLS           23.00         12.80         19.50         20.50         20.40         20.50         19.50             1.00             25            18250         373995.00
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         13.70         13.70         13.70         13.30             0.40             2             800           10960.00
PTL                PARAMOUNT TEXTILE LIMITED              25.60         14.00         17.80         18.30         17.80         18.10         17.80             0.30             35            11864         215323.00
PUBALIBANK         PUBALI BANK LIMITED                    26.10         17.30         22.90         23.00         22.30         23.00         22.90             0.10             18            35045         805758.60
QSMDRYCELL         QUASEM DRYCELLS LIMITED                77.90         41.30         73.90         76.50         73.00         73.30         73.90             -0.60            21            5440          410685.00
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            46.50         17.90         42.70         45.80         43.00         43.50         42.70             0.80             27            13845         619635.00
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              83.00         46.50         70.00         71.70         69.00         71.10         70.00             1.10             55            31196         2213646.30
RANFOUNDRY         RANGPUR FOUNDRY LTD                    116.50        82.00         104.20        108.00        107.00        108.00        104.20            3.80             4             1377          147516.00
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     22.60         8.00          13.50         13.60         13.50         13.60         13.50             0.10             14            3806          51605.10
RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         1970.00       1051.10       1742.70       1750.00       1750.00       1750.00       1742.70           7.30             1             10            17500.00
RELIANCE1          1ST SCHEME OF RELIANCE INS. MF         9.50          5.10          7.60          7.60          7.60          7.60          7.60              0.00             0             0             0.00
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         15.30         15.30         15.30         14.20             1.10             1             1000          15300.00
RNSPIN             R. N. SPINNING MILLS LIMITED           32.00         17.90         22.70         22.80         22.30         22.50         22.70             -0.20            45            32575         732001.00
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   70.60         42.30         61.30         64.00         62.60         63.30         61.30             2.00             124           44650         2826235.50
RUPALIBANK         RUPALI BANK LIMITED                    60.00         35.20         45.00         45.00         45.00         45.00         45.00             0.00             0             0             0.00
RUPALIINS          RUPALI INSURANCE COMPANY LTD           24.00         13.50         16.20         16.20         16.20         16.20         16.20             0.00             0             0             0.00
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         57.00         29.80         31.60         32.20         30.70         30.80         31.60             -0.80            24            12659         400385.30
SAFKOSPINN         SAFKO SPINNING MILLS LTD               30.70         15.00         21.00         21.60         21.00         21.20         21.00             0.20             128           135007        2865514.50
SAIFPOWER          SAIF POWERTEC LIMITED                  95.50         60.10         79.50         82.60         80.80         82.00         79.50             2.50             85            32864         2687776.00
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               22.80         14.60         20.20         21.20         20.40         20.90         20.20             0.70             14            7420          153694.00
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               28.90         18.50         21.10         21.90         21.20         21.90         21.10             0.80             9             21400         467830.00
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         35.80         22.00         29.00         29.90         29.40         29.70         29.00             0.70             35            22450         666185.00
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            21.60         12.80         14.20         14.80         14.10         14.30         14.20             0.10             61            37849         547228.20
SAMATALETH         SAMATA LEATHER COMPLEX LTD             34.20         15.80         30.70         27.70         27.70         27.70         30.70             -3.00            2             230           6371.00
SAMORITA           SAMORITA HOSPITAL LIMITED              96.00         70.00         86.20         92.00         87.20         88.30         86.20             2.10             41            14560         1309065.20
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         63.90         38.80         39.00         40.50         39.40         40.00         39.00             1.00             5             870           34765.00
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           86.80         45.00         53.30         54.50         53.70         53.90         53.30             0.60             96            27455         1485404.00
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         9.50          6.80          8.20          7.50          7.40          7.50          8.20              -0.70            13            41500         309115.00
SHAHJABANK         SHAHJALAL ISLAMI BANK LTD.             12.60         9.00          11.10         11.30         11.10         11.20         11.10             0.10             22            18559         208097.60
SHASHADNIM         SHASHA DENIMS LTD.                     48.80         36.00         42.00         42.30         42.20         42.30         42.00             0.30             28            8057          340638.40
SHURWID            SHURWID INDUSTRIES LTD.                34.00         14.80         21.00         21.70         21.30         21.50         21.00             0.50             57            34050         732841.00
SIBL               SOCIAL ISLAMI BANK LIMITED             16.00         12.30         13.50         13.50         13.40         13.50         13.50             0.00             21            15493         209066.20
SINGERBD           SINGER BANGLADESH LIMITED              233.00        140.70        167.50        170.00        167.00        167.20        167.50            -0.30            105           12127         2037580.80
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          32.70         18.70         27.70         28.00         26.60         27.00         27.70             -0.70            99            73696         2003588.10
SONARBAINS         SONAR BANGLA INSURANCE LTD.            19.00         12.50         16.00         17.50         17.50         17.50         16.00             1.50             1             40            700.00
SONARGAON          SONARGAON TEXTILES LIMITED             14.80         7.50          8.60          8.50          8.50          8.50          8.60              -0.10            5             3000          25500.00
SOUTHEASTB         SOUTHEAST BANK LIMITED                 20.70         15.00         17.30         17.40         17.20         17.30         17.30             0.00             24            10903         188697.10
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            15.40         8.10          9.70          10.00         9.80          10.00         9.70              0.30             7             2200          21612.20
SPCL               SHAHJIBAZAR POWER CO. LTD.             253.00        132.50        188.10        193.70        188.70        189.90        188.10            1.80             207           44547         8472446.30
SPPCL              SUMMIT PURBANCHOL POWER COMPANY LTD.   68.70         43.00         53.70         54.20         53.50         53.70         53.70             0.00             7             457           24563.30
SQUARETEXT         SQUARE TEXTILES LIMITED                99.00         72.20         76.00         76.20         75.90         76.00         76.00             0.00             9             1274          96873.20
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         277.00        234.60        253.30        254.70        252.50        254.20        253.30            0.90             295           41076         10424503.00
STANCERAM          STANDARD CERAMIC INDS LIMITED          54.80         30.00         51.00         52.00         50.20         50.40         51.00             -0.60            6             3100          159220.00
STANDARINS         STANDARD INSURANCE LIMITED             26.00         5.00          15.10         15.20         15.20         15.20         15.10             0.10             1             262           3982.40
STANDBANKL         STANDARD BANK LIMITED                  13.00         8.90          9.20          9.40          9.20          9.40          9.20              0.20             15            35481         331324.20
SUMITPOWER         SUMMIT POWER LIMITED                   49.20         26.20         36.20         36.70         36.30         36.40         36.20             0.20             100           71889         2622541.60
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      44.50         25.10         27.20         27.90         27.20         27.30         27.20             0.10             8             1650          45040.00
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          26.50         16.50         17.50         18.00         17.90         18.00         17.50             0.50             3             2000          35950.00
TALLUSPIN          TALLU SPINNING MILLS LIMITED           21.50         12.80         21.50         21.20         20.90         21.10         21.50             -0.40            27            17200         362600.00
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         82.30         59.70         73.10         75.30         73.50         74.40         73.10             1.30             59            18958         1406918.20
TOSRIFA            TOSRIFA INDUSTRIES LIMITED             40.00         24.10         24.30         24.50         24.00         24.10         24.30             -0.20            137           64564         1566689.10
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.90          3.90          4.70          4.90          4.60          4.80          4.70              0.10             11            44772         211961.20
TRUSTBANK          TRUST BANK LIMITED                     23.20         12.20         20.70         20.70         20.60         20.60         20.70             -0.10            8             4674          96296.90
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     24.20         15.80         15.80         16.00         15.80         16.00         15.80             0.20             13            6763          107653.00
UCBL               UNITED COMMERCIAL BANK LTD.            33.00         18.00         20.90         21.90         20.90         21.40         20.90             0.50             75            62188         1321864.80
UNIONCAP           UNION CAPITAL LIMITED                  22.90         12.60         13.70         14.00         13.60         14.00         13.70             0.30             4             2439          34040.80
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            69.50         42.00         48.90         50.00         48.70         49.90         48.90             1.00             31            5891          291887.80
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               12.00         6.70          9.70          10.00         9.80          9.90          9.70              0.20             303           672372        6649152.60
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 233.80        100.50        150.00        152.40        149.80        150.10        150.50            -0.40            330           61676         9301934.30
USMANIAGL          USMANIA GLASS SHEET FAC LTD            125.00        88.00         109.10        111.80        110.40        110.80        109.10            1.70             2             145           16071.00
UTTARABANK         UTTARA BANK LIMITED                    26.80         17.00         20.90         22.00         21.00         21.10         20.90             0.20             17            12816         271017.60
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         77.70         47.10         54.50         55.00         54.70         55.00         54.50             0.50             17            4254          233642.20
WATACHEM           WATA CHEMICALS LTD.                    231.00        147.00        170.80        170.00        168.00        168.70        170.80            -2.10            3             300           50610.00
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           58.50         40.00         41.70         42.60         41.90         42.30         41.70             0.60             172           49631         2100427.30
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   32.00         16.10         27.90         29.90         28.00         28.90         27.90             1.00             39            32825         946773.00
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               23.00         11.00         21.60         22.00         21.40         22.00         21.60             0.40             8             11930         260210.50

-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                      Date: Sep  2 2015  3:32PM                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
1           GENERAL INSURANCE                                  59          66832           1034380.90           29                    29            12             5               12
2           TEXTILE N CLOTHING                                 1406        1229206         21108920.40          36                    55            24             7               24
3           PHARMA N CHEMICAL                                  1465        831154          37655668.50          22                    37            18             1               18
4           FOODS N ALLIED                                     521         347861          11268363.30          12                    20            9              2               9
5           CEMENT                                             456         168515          13077749.80          7                     11            5              1               5
6           ENG N ELECTRICAL                                   1989        831116          39769160.60          26                    39            17             5               17
7           LEATHR N FOOTWEAR                                  402         190240          8998665.00           5                     7             3              1               3
8           SERVICES N PROPERTY                                677         804027          13794697.60          7                     14            7              0               7
9           PAPERS N PRINTING                                  261         172831          4731019.40           4                     7             3              1               3
10          ENERGY                                             1125        356781          32118443.30          16                    27            13             1               13
11          MUTUAL FUNDS                                       217         382078          2068250.80           41                    23            9              5               9
12          BANK                                               918         979612          14524453.50          29                    38            14             10              14
13          CERAMIC                                            106         77390           3038781.00           5                     8             3              2               3
16          ICT                                                150         112030          2577849.20           6                     7             2              3               2
17          LEASING N FINANCE                                  488         406025          8502419.50           22                    29            13             3               13
18          CORPORATE BOND                                     3           15              14515.00             2                     2             1              0               1
19          LIFE INSURANCE                                     109         35738           1836681.90           12                    13            4              5               4
20          TELECOMMUNICATION                                  458         62967           8576290.70           2                     3             1              1               1
30          MISCELLANEOUS                                      4010        1188166         58295876.20          13                    18            7              4               7

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

Leave a Reply

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

*

%d bloggers like this: