Home | Business | Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Date: 10 Sep 2015
------------------------------------------------------------------------------------------------------------------------------------------
ScripId , ScripCd & ScripName                           ClosePrice   PrevClosePrice Difference   Total Volume     Total Contract Total Value          
------------------------------------------------------- ------------ -------------- ------------ ---------------- -------------- -------------------- 
21027    1JANATAMF FIRST JANATA BANK MUTUAL FUND        4.50         4.50           0.00         37875            13             170437.50
21006    6THICB 6TH ICB MUTUAL FUND                     55.00        55.70          -0.70        1000             2              55000.00
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               32.00        31.90          0.10         17366            43             555600.70
21038    ABB1STMFAB BANK 1ST MUTUAL FUND                4.90         4.90           0.00         10400            7              50920.00
22002    ABBANK AB BANK LIMITED                         21.50        21.50          0.00         21202            36             456782.40
13003    ACI ADVANCED CHEMICAL INDUSTRIES               563.90       545.60         18.30        5614             125            3134354.10
13021    ACIFORMULA ACI FORMULATIONS LIMITED            184.60       176.70         7.90         30685            133            5562305.90
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          56.80        57.40          -0.60        14740            46             839745.00
13029    AFCAGROAFC AGRO BIOTECH LTD.                   61.70        63.00          -1.30        6799             14             420374.10
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            60.80        61.20          -0.40        14884            55             902932.50
24006    AGNISYSL AGNI SYSTEMS LIMITED                  25.80        25.90          -0.10        31972            70             825646.20
21032    AIBL1STIMF AIBL 1ST ISLAMIC MUTUAL FUND        6.30         6.20           0.10         3020             4              18776.00
21010    AIMS1STMF AIMS FIRST GUARANTEED M. FUND        21.60        21.70          -0.10        11839            17             254013.30
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           12.40        12.50          -0.10        10455            15             130342.00
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               21.30        21.40          -0.10        44904            85             962495.80
32021    AMANFEEDAMAN FEED LIMITED                      72.60        72.60          0.00         134922           526            9854406.40
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         273.20       275.00         -1.80        327              4              89540.40
14005    AMCL(PRAN) AGRICULTURAL MARKETING CO LTD       229.10       232.00         -2.90        2771             12             636669.90
12025    ANLIMAYARN ANLIMA YARN DYEING LIMITED          24.60        23.70          0.90         44485            68             1091013.50
16003    ANWARGALV ANWAR GALVANIZING LIMITED            70.60        68.90          1.70         3370             16             239458.00
17002    APEXFOOTAPEX FOOTWEAR LIMITED                  373.70       374.00         -0.30        100              3              37374.00
17001    APEXTANRY APEX TANNERY LIMITED                 143.00       149.20         -6.20        17329            114            2486672.00
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        21.90        21.80          0.10         113307           152            2484027.70
32002    ARAMIT ARAMIT LIMITED                          315.00       294.00         21.00        10300            50             3158568.00
15005    ARAMITCEM ARAMIT CEMENT LIMITED                47.60        45.20          2.40         220014           374            10377690.80
12044    ARGONDENIMARGON DENIMS LIMITED                 25.80        25.90          -0.10        13150            18             339330.00
11035    ASIAINS ASIA INSURANCE LIMITED                 14.10        14.10          0.00         1029             4              14505.70
21044    ATCSLGFASIAN TIGER SANDHANI LIFE GROWTH FUND   7.40         7.50           -0.10        11500            23             84810.00
16001    AZIZPIPES AZIZ PIPES LIMITED                   21.60        21.60          0.00         450              5              10100.00
14018    BANGAS BANGAS LIMITED                          352.00       353.10         -1.10        560              12             197515.00
20011    BARKAPOWERBARAKA POWER LIMITED                 34.50        34.70          -0.20        70607            98             2437415.00
17009    BATASHOE BATA SHOE COMPANY (BD) LIMITED        1415.00      1350.10        64.90        22               3              30706.40
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       19.40        19.70          -0.30        8660             24             167853.20
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            46.90        46.70          0.20         45034            96             2107257.50
24004    BDCOM BDCOM ONLINE LIMITED                     25.70        25.70          0.00         303              4              7786.80
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       10.70        10.90          -0.20        45849            41             494199.30
16013    BDLAMPS BANGLADESH LAMPS LIMITED               193.10       188.20         4.90         1010             10             192592.90
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               35.10        35.20          -0.10        26950            55             946980.50
16017    BDWELDING BD WELDING ELECTRODES LIMITED        26.10        25.10          1.00         239497           238            6256599.70
14021    BEACHHATCH BEACH HATCHERY  LTD.                20.80        21.00          -0.20        300002           218            6254849.90
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         16.30        16.80          -0.50        45620            67             743869.00
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    71.80        71.20          0.60         5500             11             395320.00
32003    BEXIMCO BEXIMCO LIMITED                        29.90        30.10          -0.20        152748           286            4577475.50
11010    BGIC BD GENERAL INSURANCE COMPANY              18.00        17.90          0.10         5                1              90.00
25011    BIFC BD INDUSTRIAL FINANCE CO. LTD             8.20         8.30           -0.10        6177             13             50649.40
22029    BRACBANK BRAC BANK LIMITED                     38.90        39.00          -0.10        1453             4              56572.60
32004    BSC BD SHIPPING CORPORATION LTD                370.80       372.80         -2.00        2403             107            890892.70
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       116.50       117.20         -0.70        22741            152            2658636.90
16032    BSRMLTDBANGLADESH STEEL RE-ROLLING MILLS LTD.  118.60       110.80         7.80         171893           574            20219656.60
16022    BSRMSTEEL BSRM STEELS LIMITED                  83.40        82.00          1.40         41817            96             3507749.80
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           66.70        66.60          0.10         32557            47             2175439.30
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             8.10         8.10           0.00         2870             9              23250.00
11006    CENTRALINS CENTRAL INSURANCE COMPANY LTD       18.10        18.10          0.00         4277             1              77413.70
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         27.80        28.30          -0.50        100380           107            2801250.20
22006    CITYBANK THE CITY BANK LIMITED                 19.00        18.90          0.10         36922            28             700740.60
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      12.80        12.80          0.00         1501             7              19253.00
12053    CNATEXC & A TEXTILES LTD.                      18.20        18.20          0.00         32255            34             588447.00
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            91.50        90.10          1.40         6885             32             627640.60
11029    CONTININS CONTINENTAL INSURANCE LIMITED        15.00        15.40          -0.40        187              1              2805.00
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           407.50       404.80         2.70         6180             129            2506682.00
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        17.40        16.80          0.60         80419            87             1387213.50
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          17.80        18.00          -0.20        1712             4              30413.20
25018    DBH DELTA BRAC HOUSING FIN. CORP.              94.40        95.60          -1.20        3075             6              290250.00
21023    DBH1STMF DBH FIRST MUTUAL FUND                 4.40         4.40           0.00         50750            14             228175.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         106.30       106.60         -0.30        5467             60             580160.00
12023    DELTASPINN DELTA SPINNERS LIMITED              11.10        11.20          -0.10        107978           104            1205985.80
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           70.70        71.30          -0.60        6472             16             459554.40
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          15.10        14.30          0.80         153040           148            2299776.70
22014    DHAKABANK DHAKA BANK LIMITED                   19.30        19.30          0.00         30810            33             597269.10
11038    DHAKAINS DHAKA INSURANCE LIMITED               17.70        16.70          1.00         5237             7              93720.10
22017    DUTCHBANGL DUTCH-BANGLA BANK LIMITED           103.00       98.20          4.80         2860             13             295212.50
11014    EASTERNINS EASTERN INSURANCE COMPANY LTD       25.00        25.20          -0.20        2940             4              73500.00
11015    EASTLAND EASTLAND INSURANCE COMPANY LTD        22.60        22.60          0.00         120              2              2712.00
22025    EBL EASTERN BANK LIMITED                       25.60        25.50          0.10         100              1              2560.00
21018    EBL1STMF EBL FIRST MUTUAL FUND                 4.50         4.40           0.10         36939            11             168690.70
21035    EBLNRBMF EBL NRB MUTUAL FUND                   5.00         4.90           0.10         10               1              50.00
18002    EHL EASTERN HOUSING LIMITED                    42.10        42.30          -0.20        9564             26             402828.00
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          50.60        51.50          -0.90        37480            69             1913126.00
12043    ENVOYTEXENVOY TEXTILES LIMITED                 51.70        49.20          2.50         4952             21             254888.00
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          9.00         8.90           0.10         62284            42             555311.60
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   13.40        13.40          0.00         105908           128            1420456.20
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            51.60        52.20          -0.60        62365            154            3243456.10
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    11.20        11.10          0.10         37027            45             415930.40
10005    FAREASTLIF FAREAST ISLAMI LIFE INSURANCE       65.00        64.00          1.00         328              6              21166.80
25017    FASFIN FAS FINANCE & INVESTMENT LTD            13.30        12.80          0.50         2000             4              26550.00
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       11.30        11.20          0.10         27612            21             311821.60
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 25.20        25.40          -0.20        10469            23             265120.90
14022    FINEFOODS FINE FOODS LIMITED                   10.20        9.30           0.90         10604            29             107670.80
25004    FIRSTFINFIRST FINANCE LIMITED                  12.10        12.30          -0.20        1260             2              15194.00
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      9.00         9.00           0.00         58688            27             525917.10
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         15.30        14.50          0.80         307555           309            4628824.40
14017    FUWANGFOOD FU-WANG FOODS LIMITED               22.10        21.80          0.30         22690            32             499772.40
20014    GBBPOWERGBB POWER LTD.                         17.90        18.00          -0.10        23098            36             415450.90
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           11.00        11.10          -0.10        125324           127            1383533.70
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       27.60        28.00          -0.40        23235            36             643866.50
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             39.00        38.70          0.30         6550             8              255080.00
16021    GOLDENSON GOLDEN SON LIMITED                   26.80        26.80          0.00         36585            61             981677.80
26001    GP GRAMEENPHONE LIMITED                        306.40       309.40         -3.00        14405            214            4425599.90
16024    GPHISPATGPH ISPAT LTD.                         44.40        44.50          -0.10        6543             19             291468.00
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       74.00        73.20          0.80         630              6              46588.60
21013    GRAMEEN1 GRAMEEN MUTUAL FUND ONE               19.80        19.50          0.30         6775             10             133342.50
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          10.40        10.50          -0.10        21539            18             223562.40
21028    GREENDELMF GREEN DELTA MUTUAL FUND             4.50         4.50           0.00         4501             9              20254.50
11003    GREENDELT GREEN DELTA INSURANCE COMPANY        50.20        52.00          -1.80        907              5              45492.70
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    13.50        13.60          -0.10        35348            28             478052.70
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      53.10        52.50          0.60         18803            52             993894.30
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      655.10       643.10         12.00        1694             44             1106235.80
12052    HFLHAMID FABRICS LTD.                          25.50        26.00          -0.50        13583            39             348453.20
12024    HRTEX H.R.TEXTILE MILLS LIMITED                25.90        25.30          0.60         3000             3              77800.00
40001    IBBLPBOND IBBL MUDARABA PERPETUAL BOND         966.00       965.50         0.50         20               4              19320.00
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           155.70       147.90         7.80         16846            66             2568647.10
25001    ICB INVESTMENT CORP OF BANGLADESH              136.10       136.40         -0.30        2300             2              313030.00
21014    ICB1STNRB ICB AMCL FIRST NRB MUTUAL FUND       19.00        20.10          -1.10        95               1              1805.00
21015    ICB2NDNRB ICB AMCL 2ND NRB MUTUA FUND          7.50         7.50           0.00         500              1              3750.00
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         4.30         4.30           0.00         16400            7              70520.00
21019    ICBAMCL2ND ICB AMCL SECOND MUTUAL FUND         4.50         4.50           0.00         2000             2              9000.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             6.50         6.20           0.30         37000            16             237100.00
21042    ICBSONALI1ICB AMCL SONALI BANK LIMITED 1ST MUT 6.40         6.30           0.10         10000            3              64000.00
25002    IDLC IDLC FINANCE LIMITED                      60.30        60.80          -0.50        96174            87             5875560.80
16031    IFADAUTOSIFAD AUTOS LIMITED                    98.20        99.90          -1.70        6261             60             611708.70
22010    IFIC INTL FINANCE INV & COMM BANK              21.70        21.70          0.00         17857            22             388598.30
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            4.40         4.50           -0.10        1065             2              4736.00
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          6.90         6.80           0.10         10200            5              70400.00
25015    ILFSL INT'L LEASING & FINANCIAL SERV           10.90        10.90          0.00         50198            39             545819.20
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          13.80        12.60          1.20         27913            36             384999.40
24005    INTECH INTECH LIMITED                          12.60        12.40          0.20         39508            43             497865.30
25012    IPDC IPDC OF BANGLADESH LIMITED                20.80        21.00          -0.20        12499            13             261169.60
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      26.10        26.40          -0.30        117441           116            3097286.70
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      14.50        14.80          -0.30        66957            55             983776.70
11036    ISLAMIINS ISLAMI INSURANCE BANGLADESH LT       17.70        16.80          0.90         4721             10             83467.80
24003    ISNLTD INFORMATION SERVICES NETWORK L          10.80        10.70          0.10         8667             22             95148.20
22028    JAMUNABANK JAMUNA BANK LIMITED                 10.40        10.40          0.00         30166            15             311091.40
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           199.10       200.60         -1.50        2680             28             533723.50
11005    JANATAINS JANATA INSURANCE COMPANY LTD         12.30        12.20          0.10         2294             6              28147.00
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     168.20       169.20         -1.00        1100             2              186820.00
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  27.00        27.10          -0.10        65029            116            1760439.90
13017    KEYACOSMET KEYA COSMETICS LIMITED              17.80        17.90          -0.10        155416           152            2774587.50
20010    KPCL KHULNA POWER COMPANY LIMITED              70.80        71.70          -0.90        43720            103            3097869.20
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           18.80        18.80          0.00         23003            29             430854.60
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        108.00       109.80         -1.80        116503           335            12656726.00
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         30.90        31.70          -0.80        97315            123            3041635.00
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             35.10        34.30          0.80         98089            191            3441443.10
20013    LINDEBDLINDE BANGLADESH LIMITED                1389.80      1328.10        61.70        658              19             904613.00
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      8.90         8.80           0.10         61725            39             548609.50
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            18.60        18.90          -0.30        15872            27             297899.20
13022    MARICO MARICO BANGLADESH LIMITED               1517.90      1470.00        47.90        18               5              27333.00
12048    MATINSPINNMATIN SPINNING MILLS LTD.            46.60        47.10          -0.50        9725             20             448638.00
21033    MBL1STMF MBL 1ST MUTUAL FUND                   5.10         5.10           0.00         17000            6              86900.00
15003    MEGHNACEM MEGHNA CEMENT MILLS LIMITED          117.80       114.00         3.80         5279             31             620927.60
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       54.50        55.70          -1.20        816              9              44505.50
22023    MERCANBANK MERCANTILE BANK LIMITED             10.00        10.00          0.00         43434            27             434703.30
12035    METROSPIN METRO SPINNING LIMITED               10.30        10.40          -0.10        3485             6              36523.80
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      36.00        36.00          0.00         4363             4              156395.50
15010    MICEMENT M.I. CEMENT FACTORY LTD.              78.00        77.60          0.40         1732             18             135056.40
25005    MIDASFIN MIDAS FINANCING LIMITED               15.00        15.30          -0.30        6600             3              99000.00
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          19.90        18.20          1.70         99670            115            1941474.30
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          82.00        85.70          -3.70        2400             4              196770.00
20012    MJLBD MJL BANGLADESH LIMITED                   103.70       104.90         -1.20        21353            80             2224806.20
23001    MONNOCERA MONNO CERAMIC INDUSTRIES LTD         53.60        52.60          1.00         2015             14             106357.00
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            192.10       192.40         -0.30        3382             28             649200.80
22018    MTBMUTUAL TRUST BANK LIMITED                   16.90        17.00          -0.10        1040             2              17572.00
16023    NAVANACNG NAVANA CNG LIMITED                   52.60        53.40          -0.80        8197             31             431734.60
22003    NBL NATIONAL BANK LIMITED                      10.50        10.10          0.40         409982           280            4255301.60
22016    NCCBANK N C C BANK LIMITED                     9.00         9.00           0.00         73532            59             664943.00
21041    NCCBLMF1NCCBL MUTUAL FUND-1                    5.30         5.00           0.30         271700           19             1437160.00
32020    NFMLNATIONAL FEED MILL LTD.                    22.30        22.60          -0.30        168992           234            3795750.10
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           28.20        28.20          0.00         2725             6              76502.00
11021    NITOLINS NITOL INSURANCE COMPANY LTD           23.10        23.50          -0.40        1649             3              38091.90
21039    NLI1STMFNLI FIRST MUTUAL FUND                  8.80         8.60           0.20         32924            8              289233.20
32005    NPOLYMAR NATIONAL POLYMER IND LTD              109.60       103.40         6.20         7981             45             865854.90
16033    OALOLYMPIC ACCESSORIES LTD.                    52.90        54.20          -1.30        111803           298            5956917.30
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             276.30       274.10         2.20         1420             12             392266.00
22021    ONEBANKLTD ONE BANK LIMITED                    13.10        13.00          0.10         53276            40             694601.00
13008    ORIONINFU ORION INFUSION LIMITED               63.00        63.80          -0.80        40880            85             2572951.50
13027    ORIONPHARMORION PHARMA LTD.                    38.60        39.40          -0.80        31757            114            1237792.10
10011    PADMALIFEPADMA ISLAMI LIFE INSURANCE LTD.      29.20        29.20          0.00         4800             5              140265.00
20002    PADMAOIL PADMA OIL COMPANY LIMITED             244.50       246.30         -1.80        1981             32             484213.50
11027    PARAMOUNT PARAMOUNT INSURANCE CO. LTD          13.30        12.60          0.70         20305            11             269422.50
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          19.60        19.80          -0.20        18080            51             354097.00
11013    PHENIXINS PHOENIX INSURANCE COMPANY LTD        23.10        23.00          0.10         1149             5              26527.00
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.30         4.30           0.00         18914            16             82530.20
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           15.70        16.00          -0.30        68446            60             1074045.30
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.40         4.40           0.00         8042             8              35924.80
10004    POPULARLIF POPULAR LIFE INSURANCE CO.LTD.      83.90        83.90          0.00         560              5              46150.00
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        38.40        38.60          -0.20        770              3              29588.00
22031    PREMIERBAN THE PREMIER BANK LIMITED            8.70         8.60           0.10         52840            38             459099.80
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         85.50        82.80          2.70         4889             33             414783.10
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       8.30         8.40           -0.10        3700             4              30810.00
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          4.90         4.80           0.10         3000             3              14750.00
22013    PRIMEBANK PRIME BANK LIMITED                   19.00        19.10          -0.10        6399             15             119472.40
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        12.40        12.60          -0.20        44498            39             552096.20
11016    PRIMEINSUR PRIME INSURANCE COMPANY LTD         16.30        15.50          0.80         300              2              4900.00
10009    PRIMELIFE PRIME ISLAMI LIFE INSURANCE          44.00        41.70          2.30         22361            41             953423.60
12002    PRIMETEX PRIME TEXTILE SPINNING MILLS          19.70        19.70          0.00         1500             1              29550.00
11037    PROVATIINS PROVATI INSURANCE CO. LTD           13.40        13.50          -0.10        2100             6              28280.00
12046    PTLPARAMOUNT TEXTILE LIMITED                   18.40        18.80          -0.40        9366             17             173357.20
22007    PUBALIBANK PUBALI BANK LIMITED                 23.40        23.10          0.30         13637            25             316920.90
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             69.10        71.30          -2.20        3511             19             243034.20
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         53.90        54.00          -0.10        7648             28             410757.60
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           70.20        70.00          0.20         35149            82             2458857.70
16016    RANFOUNDRY RANGPUR FOUNDRY LTD                 105.10       105.20         -0.10        2630             6              276380.00
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       14.50        14.00          0.50         34688            35             498474.80
21036    RELIANCE1 1ST SCHEME OF RELIANCE INS. MF       6.80         6.70           0.10         13800            20             94040.00
12038    RNSPIN R. N. SPINNING MILLS LIMITED            22.40        22.90          -0.50        39290            37             890780.00
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  62.20        61.90          0.30         41495            82             2593530.00
11001    RUPALIINS RUPALI INSURANCE COMPANY LTD         16.30        16.00          0.30         165              1              2689.50
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      31.80        31.80          0.00         4821             21             153886.80
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            21.50        20.90          0.60         66374            60             1415143.40
18010    SAIFPOWERSAIF POWERTEC LIMITED                 80.90        81.50          -0.60        17870            61             1447408.00
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              20.20        20.40          -0.20        1500             5              29950.00
12030    SAIHAMTEX SAIHAM TEXTILE MILLS LTD             21.10        21.80          -0.70        1000             2              21100.00
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       29.70        29.80          -0.10        3465             15             103234.00
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          14.90        14.60          0.30         47708            78             711553.90
17007    SAMATALETH SAMATA LEATHER COMPLEX LTD          30.00        30.00          0.00         3000             3              90000.00
18004    SAMORITA SAMORITA HOSPITAL LIMITED             90.30        89.20          1.10         8320             31             749666.00
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      39.00        39.30          -0.30        1439             7              56352.80
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           55.20        55.20          0.00         27736            89             1520496.20
21034    SEBL1STMF SOUTHEAST BANK 1ST MUTUAL FUND       8.40         8.20           0.20         5000             7              42000.00
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          11.20        11.30          -0.10        19908            9              223719.60
12054    SHASHADNIMSHASHA DENIMS LTD.                   40.50        41.00          -0.50        19940            43             810221.40
16028    SHURWIDSHURWID INDUSTRIES LTD.                 22.10        22.20          -0.10        92300            100            2060219.00
22027    SIBL SOCIAL ISLAMI BANK LIMITED                13.30        13.30          0.00         7981             21             105694.20
16019    SINGERBD SINGER BANGLADESH LIMITED             165.80       165.20         0.60         5313             50             877882.40
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       29.20        27.80          1.40         103750           138            3018022.50
11024    SONARBAINS SONAR BANGLA INSURANCE LTD.         16.90        16.30          0.60         100              1              1690.00
12022    SONARGAON SONARGAON TEXTILES LIMITED           8.70         8.50           0.20         7453             10             64861.10
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              16.90        17.00          -0.10        21864            24             368626.20
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         10.60        10.50          0.10         23074            24             242872.20
20017    SPCLSHAHJIBAZAR POWER CO. LTD.                 175.70       177.00         -1.30        29880            189            5250621.50
20015    SPPCLSUMMIT PURBANCHOL POWER COMPANY LTD.      53.30        54.40          -1.10        2804             14             149724.60
12034    SQUARETEXT SQUARE TEXTILES LIMITED             76.00        76.40          -0.40        1882             10             143032.00
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      249.30       250.10         -0.80        15342            148            3826424.20
23003    STANCERAM STANDARD CERAMIC INDS LIMITED        55.00        56.40          -1.40        6074             15             335449.60
22020    STANDBANKL STANDARD BANK LIMITED               9.20         9.20           0.00         13060            16             119720.40
20004    SUMITPOWER SUMMIT POWER LIMITED                35.90        36.00          -0.10        53564            106            1934675.10
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    28.90        28.90          0.00         4118             15             119662.00
11030    TAKAFULINS TAKAFUL ISLAMI INSURANCE LTD.       18.00        17.50          0.50         20494            2              368892.00
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         21.60        20.70          0.90         7150             16             152820.00
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        73.80        73.10          0.70         13472            37             992720.40
12056    TOSRIFATOSRIFA INDUSTRIES LIMITED              23.60        23.90          -0.30        32169            103            761586.60
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           4.40         4.60           -0.20        71184            26             323330.50
22032    TRUSTBANK TRUST BANK LIMITED                   20.60        20.80          -0.20        5000             8              103200.00
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      15.70        15.80          -0.10        17850            26             280932.00
22004    UCBL UNITED COMMERCIAL BANK LTD.               20.80        20.90          -0.10        40376            82             841642.70
25013    UNIONCAP UNION CAPITAL LIMITED                 14.30        14.30          0.00         11010            11             156993.00
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           49.80        49.50          0.30         32531            40             1650747.70
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             10.40        10.50          -0.10        675281           334            7048820.20
20018    UPGDCLUNITED POWER GENERATION & DISTRIBUTION C 144.60       145.40         -0.80        46203            329            6687489.10
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          115.80       111.00         4.80         3511             33             407048.00
22024    UTTARABANK UTTARA BANK LIMITED                 21.20        21.10          0.10         13286            15             280490.00
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       54.70        55.90          -1.20        474              1              25927.80
13015    WATACHEMWATA CHEMICALS LTD.                    160.00       168.00         -8.00        65               1              10400.00
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         41.30        41.60          -0.30        92217            293            3826029.10
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 30.50        30.60          -0.10        5725             10             174575.00
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               21.20        21.60          -0.40        2750             7              58490.00

------------------------------------------------------------------------------------------------------------------------------------------
 
CASPI (CSE All Share Price Index)    : 14574.2938       Issues Traded           : 256
Change in Index (Value)              :    5.7171        Issues Gained           : 96
Change in Index (%)                  :    0.0392        Issues Incurred Loss    : 118
CSE-30 Index                         : 12490.9821       Issues Remained Unchange: 42
Change in Index (%)                  :    0.3589    
Change in Index (Value)              :    44.6732   
CSCX (CSE Selective Categories Index): 8869.8759 
Change in Index (%)                  :    0.0513    
Change in Index (Value)              :    4.5494    
CSE 50 (Benchmark Index)             : 1057.9069 
Change in Index (%)                  :    -0.1148   
Change in Index (Value)              :    -1.2161   
CSI (CSE SHARIAH Index)              : 1031.7351 
Change in Index (%)                  :    -0.1520   
Change in Index (Value)              :    -1.5706   
Turnover in Value in Taka      : 310,146,034.60
Turnover in Volume             : 8852112
Contract Numbers               : 13545
Issued Capital in Taka         : 535,960,004,210.00
Closing Market Capital in Taka : 2,666,359,989,758.00
Number of Listed Securities    : 296
Number of Companies            : 253
Number of Mutual Fund          : 41
Number of Corporate Bond       : 2
--------------------------------------------------------------------------------------
 
				BULK TRADE
----------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId & Scrip Name                  Average(Tk.)       Maximum(Tk.)           Minimum(Tk.)           Total Volume Value (Tk.)        Trades      
------------------------------------- ------------------ ---------------------- ---------------------- ------------ ------------------ ----------- 
20013 LINDE BANGLADESH LIMITED        1380.00            1380.000000            1380.000000            20000        27600000.00        10
11030 TAKAFUL ISLAMI INSURANCE LTD.   17.80              17.800000              17.800000              100000       1780000.00         1

--------------------------------------------------------------------------------------------------------------------------------
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
14001 APEXFOODS  APEX FOOD                                               147.77        149.00       147.20       1480              12         218698.00

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
FINEFOODS          10.20      9.30           0.90            9.6774
IMAMBUTTON         13.80      12.60          1.20            9.5238
MIRACLEIND         19.90      18.20          1.70            9.3407
ARAMIT             315.00     294.00         21.00           7.1429
BSRMLTD            118.60     110.80         7.80            7.0397
NCCBLMF1           5.30       5.00           0.30            6.0000
NPOLYMAR           109.60     103.40         6.20            5.9961
DHAKAINS           17.70      16.70          1.00            5.9880
DESHBANDHU         15.10      14.30          0.80            5.5944
PARAMOUNT          13.30      12.60          0.70            5.5556

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
ICB1STNRB          19.00      20.10          -1.10           -5.4726
WATACHEM           160.00     168.00         -8.00           -4.7619
TRUSTB1MF          4.40       4.60           -0.20           -4.3478
MITHUNKNIT         82.00      85.70          -3.70           -4.3174
APEXTANRY          143.00     149.20         -6.20           -4.1555
GREENDELT          50.20      52.00          -1.80           -3.4615
SAIHAMTEX          21.10      21.80          -0.70           -3.2110
QSMDRYCELL         69.10      71.30          -2.20           -3.0856
BEACONPHAR         16.30      16.80          -0.50           -2.9762
CONTININS          15.00      15.40          -0.40           -2.5974

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
LINDEBD            28504613.00        20658           29
BSRMLTD            20219656.60        171893          574
LAFSURCEML         12656726.00        116503          335
ARAMITCEM          10377690.80        220014          374
AMANFEED           9854406.40         134922          526
UNITEDAIR          7048820.20         675281          334
UPGDCL             6687489.10         46203           329
BDWELDING          6256599.70         239497          238
BEACHHATCH         6254849.90         300002          218
OAL                5956917.30         111803          298

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
UNITEDAIR          7048820.20         675281          334
NBL                4255301.60         409982          280
FUWANGCER          4628824.40         307555          309
BEACHHATCH         6254849.90         300002          218
NCCBLMF1           1437160.00         271700          19
BDWELDING          6256599.70         239497          238
ARAMITCEM          10377690.80        220014          374
BSRMLTD            20219656.60        171893          574
NFML               3795750.10         168992          234
KEYACOSMET         2774587.50         155416          152

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
BSRMLTD            20219656.60        171893          574
AMANFEED           9854406.40         134922          526
ARAMITCEM          10377690.80        220014          374
LAFSURCEML         12656726.00        116503          335
UNITEDAIR          7048820.20         675281          334
UPGDCL             6687489.10         46203           329
FUWANGCER          4628824.40         307555          309
OAL                5956917.30         111803          298
WMSHIPYARD         3826029.10         92217           293
BEXIMCO            4577475.50         152748          286

------------------------------------------------------------
 
		           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          4.50          4.50          4.50          4.50          4.50              0.00             13            37875         170437.50
1STICB             1ST ICB MUTUAL FUND                    1609.00       1000.00       1550.00       1550.00       1550.00       1550.00       1550.00           0.00             0             0             0.00
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          17.80         10.00         10.70         10.70         10.70         10.70         10.70             0.00             0             0             0.00
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         55.70         55.00         55.00         55.00         55.70             -0.70            2             1000          55000.00
7THICB             7TH ICB MUTUAL FUND                    110.00        76.50         104.00        104.00        104.00        104.00        104.00            0.00             0             0             0.00
8THICB             8TH ICB MUTUAL FUND                    80.00         58.10         66.50         66.50         66.50         66.50         66.50             0.00             0             0             0.00
AAMRATECH          AAMRA TECHNOLOGIES LTD.                42.80         26.20         31.90         32.30         31.90         32.00         31.90             0.10             43            17366         555600.70
ABB1STMF           AB BANK 1ST MUTUAL FUND                6.40          4.80          4.90          5.00          4.80          4.90          4.90              0.00             7             10400         50920.00
ABBANK             AB BANK LIMITED                        31.50         16.80         21.50         21.70         21.40         21.50         21.50             0.00             36            21202         456782.40
ACI                ADVANCED CHEMICAL INDUSTRIES           679.00        340.30        545.60        570.00        549.10        563.90        545.60            18.30            125           5614          3134354.10
ACIFORMULA         ACI FORMULATIONS LIMITED               255.50        110.00        176.70        186.00        177.00        184.60        176.70            7.90             133           30685         5562305.90
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             75.40         53.00         57.40         58.00         56.60         56.80         57.40             -0.60            46            14740         839745.00
AFCAGRO            AFC AGRO BIOTECH LTD.                  69.70         38.60         63.00         62.50         61.10         61.70         63.00             -1.30            14            6799          420374.10
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              72.00         43.00         61.20         61.10         60.20         60.80         61.20             -0.40            55            14884         902932.50
AGNISYSL           AGNI SYSTEMS LIMITED                   38.00         23.40         25.90         26.00         25.70         25.80         25.90             -0.10            70            31972         825646.20
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           6.60          3.50          6.20          6.30          6.20          6.30          6.20              0.10             4             3020          18776.00
AIMS1STMF          AIMS FIRST GUARANTEED M. FUND          40.00         18.60         21.70         21.60         21.10         21.60         21.70             -0.10            17            11839         254013.30
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             15.60         10.70         12.50         12.50         12.40         12.40         12.50             -0.10            15            10455         130342.00
ALLTEX             ALLTEX INDUSTRIES LIMITED              38.40         19.20         21.40         21.70         21.20         21.30         21.40             -0.10            85            44904         962495.80
AMANFEED           AMAN FEED LIMITED                      104.80        56.10         71.90         74.10         71.50         72.60         72.60             0.00             526           134922        9854406.40
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          365.00        240.00        275.00        274.10        272.20        273.20        275.00            -1.80            4             327           89540.40
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          250.90        171.90        232.00        239.90        229.00        229.10        232.00            -2.90            12            2771          636669.90
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             25.50         14.40         23.70         24.80         24.00         24.60         23.70             0.90             68            44485         1091013.50
ANWARGALV          ANWAR GALVANIZING LIMITED              72.00         33.60         68.90         72.00         69.00         70.60         68.90             1.70             16            3370          239458.00
APEXFOODS          APEX FOODS LIMITED                     190.00        87.00         146.90        149.00        147.20        147.80        146.90            0.90             12            1480          218698.00
APEXFOOT           APEX FOOTWEAR LIMITED                  441.00        313.00        374.00        374.00        372.00        373.70        374.00            -0.30            3             100           37374.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         92.50         65.00         72.60         72.60         72.60         72.60         72.60             0.00             0             0             0.00
APEXTANRY          APEX TANNERY LIMITED                   175.00        86.30         149.20        146.80        141.70        143.00        149.20            -6.20            114           17329         2486672.00
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          24.00         12.00         21.80         22.10         21.80         21.90         21.80             0.10             152           113307        2484027.70
ARAMIT             ARAMIT LIMITED                         315.00        210.00        294.00        315.00        302.00        315.00        294.00            21.00            50            10300         3158568.00
ARAMITCEM          ARAMIT CEMENT LIMITED                  48.50         20.00         45.20         48.50         45.00         47.60         45.20             2.40             374           220014        10377690.80
ARGONDENIM         ARGON DENIMS LIMITED                   43.10         22.30         25.90         25.90         25.60         25.80         25.90             -0.10            18            13150         339330.00
ASIAINS            ASIA INSURANCE LIMITED                 23.70         12.60         14.10         14.30         13.90         14.10         14.10             0.00             4             1029          14505.70
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            20.00         12.60         14.50         14.50         14.50         14.50         14.50             0.00             0             0             0.00
ATCSLGF            ASIAN TIGER SANDHANI LIFE GROWTH FUND  9.40          5.00          7.50          7.50          7.30          7.40          7.50              -0.10            23            11500         84810.00
AZIZPIPES          AZIZ PIPES LIMITED                     23.00         15.00         21.60         23.00         21.60         21.60         21.60             0.00             5             450           10100.00
BANGAS             BANGAS LIMITED                         392.40        273.10        353.10        355.00        352.00        352.00        353.10            -1.10            12            560           197515.00
BANKASIA           BANK ASIA LIMITED                      18.80         12.90         14.90         14.90         14.90         14.90         14.90             0.00             0             0             0.00
BARKAPOWER         BARAKA POWER LIMITED                   38.90         28.00         34.70         34.90         34.30         34.50         34.70             -0.20            98            70607         2437415.00
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1460.00       1100.00       1350.10       1415.00       1320.00       1415.00       1350.10           64.90            3             22            30706.40
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         19.70         19.60         19.30         19.40         19.70             -0.30            24            8660          167853.20
BBS                BANGLADESH BUILDING SYSTEMS LTD.       55.40         36.30         46.70         47.20         46.60         46.90         46.70             0.20             96            45034         2107257.50
BDAUTOCA           BANGLADESH AUTOCARS LIMITED            0.00          0.00          37.60         37.60         37.60         37.60         37.60             0.00             0             0             0.00
BDCOM              BDCOM ONLINE LIMITED                   31.00         21.80         25.70         25.70         25.60         25.70         25.70             0.00             4             303           7786.80
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.50         8.80          10.90         10.90         10.70         10.70         10.90             -0.20            41            45849         494199.30
BDLAMPS            BANGLADESH LAMPS LIMITED               199.00        95.10         188.20        194.00        186.00        193.10        188.20            4.90             10            1010          192592.90
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.90         28.60         35.20         35.40         35.00         35.10         35.20             -0.10            55            26950         946980.50
BDWELDING          BD WELDING ELECTRODES LIMITED          27.60         12.40         25.10         26.50         25.20         26.10         25.10             1.00             238           239497        6256599.70
BEACHHATCH         BEACH HATCHERY  LTD.                   25.80         14.00         21.00         21.40         20.50         20.80         21.00             -0.20            218           300002        6254849.90
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            18.00         12.90         16.80         16.80         16.10         16.30         16.80             -0.50            67            45620         743869.00
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     84.40         48.80         71.20         72.20         71.80         71.80         71.20             0.60             11            5500          395320.00
BERGERPBL          BERGER PAINTS BANGLADESH LTD           2115.00       1350.00       2030.00       2030.00       2030.00       2030.00       2030.00           0.00             0             0             0.00
BEXIMCO            BEXIMCO LIMITED                        37.90         23.90         30.10         30.30         29.80         29.90         30.10             -0.20            286           152748        4577475.50
BGIC               BD GENERAL INSURANCE COMPANY           21.80         11.40         17.90         18.00         18.00         18.00         17.90             0.10             1             5             90.00
BIFC               BD INDUSTRIAL FINANCE CO. LTD          17.40         8.00          8.30          8.20          8.10          8.20          8.30              -0.10            13            6177          50649.40
BRACBANK           BRAC BANK LIMITED                      41.00         30.60         39.00         39.00         38.90         38.90         39.00             -0.10            4             1453          56572.60
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        372.80        372.20        370.10        370.80        372.80            -2.00            107           2403          890892.70
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    176.00        89.10         117.20        118.30        116.10        116.50        117.20            -0.70            152           22741         2658636.90
BSRMLTD            BANGLADESH STEEL RE-ROLLING MILLS LTD. 123.90        46.10         110.80        119.00        113.50        118.60        110.80            7.80             574           171893        20219656.60
BSRMSTEEL          BSRM STEELS LIMITED                    94.50         53.60         82.00         85.00         82.80         83.40         82.00             1.40             96            41817         3507749.80
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            73.00         43.20         66.60         67.50         66.40         66.70         66.60             0.10             47            32557         2175439.30
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             12.90         7.10          8.10          8.30          8.10          8.10          8.10              0.00             9             2870          23250.00
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          25.00         16.00         18.10         18.10         18.10         18.10         18.10             0.00             1             4277          77413.70
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           32.00         19.50         28.30         28.30         27.60         27.80         28.30             -0.50            107           100380        2801250.20
CITYBANK           THE CITY BANK LIMITED                  22.70         15.20         18.90         19.10         18.80         19.00         18.90             0.10             28            36922         700740.60
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         19.60         10.10         12.80         13.00         12.70         12.80         12.80             0.00             7             1501          19253.00
CNATEX             C & A TEXTILES LTD.                    27.40         16.00         18.20         18.40         18.10         18.20         18.20             0.00             34            32255         588447.00
CONFIDCEM          CONFIDENCE CEMENT LIMITED              110.20        68.60         90.10         91.80         90.00         91.50         90.10             1.40             32            6885          627640.60
CONTININS          CONTINENTAL INSURANCE LIMITED          21.90         10.20         15.40         15.00         15.00         15.00         15.40             -0.40            1             187           2805.00
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         550.00        330.00        404.80        410.20        401.00        407.50        404.80            2.70             129           6180          2506682.00
DACCADYE           THE DACCA DYEING & MFC. CO. LT         19.70         9.70          16.80         17.60         16.90         17.40         16.80             0.60             87            80419         1387213.50
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             18.60         10.00         18.00         17.90         17.70         17.80         18.00             -0.20            4             1712          30413.20
DBH                DELTA BRAC HOUSING FIN. CORP.          104.90        68.70         95.60         96.00         94.00         94.40         95.60             -1.20            6             3075          290250.00
DBH1STMF           DBH FIRST MUTUAL FUND                  4.80          3.40          4.40          4.50          4.40          4.40          4.40              0.00             14            50750         228175.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           159.00        102.30        106.60        107.00        105.80        106.30        106.60            -0.30            60            5467          580160.00
DELTASPINN         DELTA SPINNERS LIMITED                 15.10         9.40          11.20         11.30         11.10         11.10         11.20             -0.10            104           107978        1205985.80
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         79.00         58.00         71.30         71.50         70.60         70.70         71.30             -0.60            16            6472          459554.40
DESHBANDHU         DESHBANDHU POLYMER LIMITED             23.50         10.60         14.30         15.70         14.60         15.10         14.30             0.80             148           153040        2299776.70
DHAKABANK          DHAKA BANK LIMITED                     20.50         14.00         19.30         19.50         19.30         19.30         19.30             0.00             33            30810         597269.10
DHAKAINS           DHAKA INSURANCE LIMITED                26.80         16.30         16.70         18.30         17.70         17.70         16.70             1.00             7             5237          93720.10
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         98.20         106.50        102.00        103.00        98.20             4.80             13            2860          295212.50
EASTERNINS         EASTERN INSURANCE COMPANY LTD          33.70         20.00         25.20         25.00         25.00         25.00         25.20             -0.20            4             2940          73500.00
EASTLAND           EASTLAND INSURANCE COMPANY LTD         34.90         18.00         22.60         22.60         22.60         22.60         22.60             0.00             2             120           2712.00
EBL                EASTERN BANK LIMITED                   30.80         23.50         25.50         25.60         25.60         25.60         25.50             0.10             1             100           2560.00
EBL1STMF           EBL FIRST MUTUAL FUND                  5.50          3.90          4.40          4.70          4.40          4.50          4.40              0.10             11            36939         168690.70
EBLNRBMF           EBL NRB MUTUAL FUND                    6.30          4.40          4.90          5.00          5.00          5.00          4.90              0.10             1             10            50.00
ECABLES            EASTERN CABLES LIMITED                 141.00        100.00        126.00        126.00        126.00        126.00        126.00            0.00             0             0             0.00
EHL                EASTERN HOUSING LIMITED                48.20         36.00         42.30         42.70         41.90         42.10         42.30             -0.20            26            9564          402828.00
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            52.90         30.00         51.50         51.60         50.10         50.60         51.50             -0.90            69            37480         1913126.00
ENVOYTEX           ENVOY TEXTILES LIMITED                 59.70         42.00         49.20         52.00         49.60         51.70         49.20             2.50             21            4952          254888.00
EXIM1STMF          EXIM BANK 1ST MUTUAL FUND              8.30          5.40          5.00          5.00          5.00          5.00          5.00              0.00             0             0             0.00
EXIMBANK           EXPORT IMPORT BANK OF BD LTD           11.60         8.80          8.90          9.00          8.90          9.00          8.90              0.10             42            62284         555311.60
FAMILYTEX          FAMILYTEX (BD) LTD.                    22.50         12.40         13.40         13.50         13.30         13.40         13.40             0.00             128           105908        1420456.20
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           58.60         23.30         52.20         52.60         51.50         51.60         52.20             -0.60            154           62365         3243456.10
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      20.00         9.10          11.10         11.30         11.10         11.20         11.10             0.10             45            37027         415930.40
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          85.00         54.10         64.00         65.00         63.80         65.00         64.00             1.00             6             328           21166.80
FASFIN             FAS FINANCE & INVESTMENT LTD           19.80         10.50         12.80         13.40         13.20         13.30         12.80             0.50             4             2000          26550.00
FBFIF              FIRST BANGLADESH FIXED INCOME FUND     11.00         6.00          7.40          7.40          7.40          7.40          7.40              0.00             0             0             0.00
FEDERALINS         FEDERAL INSURANCE COMPANY LTD          17.40         10.50         11.20         11.40         11.20         11.30         11.20             0.10             21            27612         311821.60
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  28.60         16.10         25.40         25.60         25.10         25.20         25.40             -0.20            23            10469         265120.90
FINEFOODS          FINE FOODS LIMITED                     12.00         7.30          9.30          10.20         10.10         10.20         9.30              0.90             29            10604         107670.80
FIRSTFIN           FIRST FINANCE LIMITED                  20.60         9.00          12.30         12.10         11.90         12.10         12.30             -0.20            2             1260          15194.00
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         11.70         8.10          8.80          9.10          8.80          9.00          9.00              0.00             27            58688         525917.10
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           17.40         10.10         14.50         15.30         14.80         15.30         14.50             0.80             309           307555        4628824.40
FUWANGFOOD         FU-WANG FOODS LIMITED                  28.00         17.30         21.80         22.20         21.80         22.10         21.80             0.30             32            22690         499772.40
GBBPOWER           GBB POWER LTD.                         24.50         16.10         18.00         18.10         17.80         17.90         18.00             -0.10            36            23098         415450.90
GENNEXT            GENERATION NEXT FASHIONS LTD.          15.80         10.80         11.10         11.20         11.00         11.00         11.10             -0.10            127           125324        1383533.70
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    33.40         16.10         28.00         27.90         27.50         27.60         28.00             -0.40            36            23235         643866.50
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         48.00         29.30         38.70         39.00         38.00         39.00         38.70             0.30             8             6550          255080.00
GOLDENSON          GOLDEN SON LIMITED                     47.80         24.80         26.80         27.00         26.60         26.80         26.80             0.00             61            36585         981677.80
GP                 GRAMEENPHONE LIMITED                   369.70        301.00        309.40        310.00        306.00        306.40        309.40            -3.00            214           14405         4425599.90
GPHISPAT           GPH ISPAT LTD.                         53.00         34.00         44.50         45.00         44.00         44.40         44.50             -0.10            19            6543          291468.00
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         111.00        60.50         73.20         74.00         72.30         74.00         73.20             0.80             6             630           46588.60
GRAMEEN1           GRAMEEN MUTUAL FUND ONE                27.30         18.00         19.50         19.90         19.50         19.80         19.50             0.30             10            6775          133342.50
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            12.70         8.20          10.50         10.40         10.30         10.40         10.50             -0.10            18            21539         223562.40
GREENDELMF         GREEN DELTA MUTUAL FUND                4.60          3.60          4.50          4.50          4.50          4.50          4.50              0.00             9             4501          20254.50
GREENDELT          GREEN DELTA INSURANCE COMPANY          78.00         42.90         52.00         50.30         50.10         50.20         52.00             -1.80            5             907           45492.70
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      35.90         10.30         13.60         13.70         13.30         13.50         13.60             -0.10            28            35348         478052.70
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         65.00         17.60         52.50         54.50         51.40         53.10         52.50             0.60             52            18803         993894.30
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         684.00        442.00        643.10        656.90        641.10        655.10        643.10            12.00            44            1694          1106235.80
HFL                HAMID FABRICS LTD.                     41.20         20.00         26.00         25.90         25.40         25.50         26.00             -0.50            39            13583         348453.20
HRTEX              H.R.TEXTILE MILLS LIMITED              32.30         14.80         25.30         26.00         25.80         25.90         25.30             0.60             3             3000          77800.00
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            39.00         24.00         33.50         33.50         33.50         33.50         33.50             0.00             0             0             0.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           1019.00       827.00        965.50        967.00        965.00        966.00        965.50            0.50             4             20            19320.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           160.00        80.00         147.90        160.00        145.70        155.70        147.90            7.80             66            16846         2568647.10
ICB                INVESTMENT CORP OF BANGLADESH          1458.00       93.30         136.40        136.10        136.10        136.10        136.40            -0.30            2             2300          313030.00
ICB1STNRB          ICB AMCL FIRST NRB MUTUAL FUND         22.80         16.90         20.10         19.00         19.00         19.00         20.10             -1.10            1             95            1805.00
ICB2NDNRB          ICB AMCL 2ND NRB MUTUA FUND            9.20          5.70          7.50          7.50          7.50          7.50          7.50              0.00             1             500           3750.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           4.70          3.60          4.30          4.30          4.30          4.30          4.30              0.00             7             16400         70520.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            5.40          3.60          4.50          4.50          4.50          4.50          4.50              0.00             2             2000          9000.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                6.60          3.80          6.20          6.60          6.00          6.50          6.20              0.30             16            37000         237100.00
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 8.30          4.60          6.30          6.40          6.40          6.40          6.30              0.10             3             10000         64000.00
IDLC               IDLC FINANCE LIMITED                   84.50         40.60         60.80         61.60         60.20         60.30         60.80             -0.50            87            96174         5875560.80
IFADAUTOS          IFAD AUTOS LIMITED                     124.00        47.00         99.90         101.90        92.70         98.20         99.90             -1.70            60            6261          611708.70
IFIC               INTL FINANCE INV & COMM BANK           26.60         17.10         21.70         21.90         21.60         21.70         21.70             0.00             22            17857         388598.30
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              5.60          3.80          4.50          4.50          4.40          4.40          4.50              -0.10            2             1065          4736.00
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             7.50          4.60          6.80          7.10          6.90          6.90          6.80              0.10             5             10200         70400.00
ILFSL              INT'L LEASING & FINANCIAL SERV         17.10         10.50         10.90         11.00         10.80         10.90         10.90             0.00             39            50198         545819.20
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             16.50         7.40          12.60         13.80         13.70         13.80         12.60             1.20             36            27913         384999.40
INTECH             INTECH LIMITED                         15.90         9.70          12.40         12.70         12.30         12.60         12.40             0.20             43            39508         497865.30
IPDC               IPDC OF BANGLADESH LIMITED             21.30         12.60         21.00         21.10         20.60         20.80         21.00             -0.20            13            12499         261169.60
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         31.60         15.30         26.40         26.80         26.00         26.10         26.40             -0.30            116           117441        3097286.70
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         19.00         10.90         14.80         14.80         14.30         14.50         14.80             -0.30            55            66957         983776.70
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         22.20         12.30         16.80         17.90         17.30         17.70         16.80             0.90             10            4721          83467.80
ISNLTD             INFORMATION SERVICES NETWORK L         14.50         8.50          10.70         11.10         10.80         10.80         10.70             0.10             22            8667          95148.20
JAMUNABANK         JAMUNA BANK LIMITED                    13.40         9.80          10.40         10.40         10.20         10.40         10.40             0.00             15            30166         311091.40
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             216.00        170.00        200.60        200.10        198.50        199.10        200.60            -1.50            28            2680          533723.50
JANATAINS          JANATA INSURANCE COMPANY LTD           17.90         10.10         12.20         12.40         12.20         12.30         12.20             0.10             6             2294          28147.00
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    199.00        145.00        169.20        170.00        168.20        168.20        169.20            -1.00            2             1100          186820.00
KAY&QUE            KAY & QUE (BANGLADESH) LTD             15.50         10.50         12.40         12.40         12.40         12.40         12.40             0.00             0             0             0.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  37.80         18.40         27.10         27.60         26.60         27.00         27.10             -0.10            116           65029         1760439.90
KEYACOSMET         KEYA COSMETICS LIMITED                 24.00         15.40         17.90         18.00         17.70         17.80         17.90             -0.10            152           155416        2774587.50
KOHINOOR           KOHINOOR CHEMICAL CO (BD) LTD          419.90        290.00        401.00        401.00        401.00        401.00        401.00            0.00             0             0             0.00
KPCL               KHULNA POWER COMPANY LIMITED           92.50         53.20         71.70         71.30         70.50         70.80         71.70             -0.90            103           43720         3097869.20
KPPL               KHULNA PRINTING & PACKAGING LTD.       26.00         13.20         18.80         18.80         18.60         18.80         18.80             0.00             29            23003         430854.60
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           140.20        99.50         109.80        110.80        107.00        108.00        109.80            -1.80            335           116503        12656726.00
LANKABAFIN         LANKABANGLA FINANCE LIMITED            46.50         23.10         31.70         31.90         30.80         30.90         31.70             -0.80            123           97315         3041635.00
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                35.50         14.70         34.30         35.50         34.50         35.10         34.30             0.80             191           98089         3441443.10
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               1390.00       810.00        1328.10       1390.00       1350.00       1389.80       1328.10           61.70            29            20658         28504613.00
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            5.90          3.40          5.40          5.40          5.40          5.40          5.40              0.00             0             0             0.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         14.70         7.80          8.80          9.00          8.80          8.90          8.80              0.10             39            61725         548609.50
MALEKSPIN          MALEK SPINNING MILLS LTD.              21.10         14.00         18.90         19.00         18.60         18.60         18.90             -0.30            27            15872         297899.20
MARICO             MARICO BANGLADESH LIMITED              1520.00       1082.00       1470.00       1520.00       1515.00       1517.90       1470.00           47.90            5             18            27333.00
MATINSPINN         MATIN SPINNING MILLS LTD.              48.90         37.00         47.10         46.90         45.90         46.60         47.10             -0.50            20            9725          448638.00
MBL1STMF           MBL 1ST MUTUAL FUND                    5.50          3.20          5.10          5.20          5.10          5.10          5.10              0.00             6             17000         86900.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            131.90        66.50         114.00        118.00        116.00        117.80        114.00            3.80             31            5279          620927.60
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          91.80         53.00         55.70         56.00         54.50         54.50         55.70             -1.20            9             816           44505.50
MERCANBANK         MERCANTILE BANK LIMITED                14.10         9.80          10.00         10.10         10.00         10.00         10.00             0.00             27            43434         434703.30
MERCINS            MERCANTILE INSURANCE CO.LTD.           17.60         10.30         12.50         12.50         12.50         12.50         12.50             0.00             0             0             0.00
METROSPIN          METRO SPINNING LIMITED                 14.30         8.20          10.40         10.70         10.30         10.30         10.40             -0.10            6             3485          36523.80
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   40.30         27.40         36.00         36.20         34.90         36.00         36.00             0.00             4             4363          156395.50
MICEMENT           M.I. CEMENT FACTORY LTD.               82.30         62.00         77.60         78.10         77.00         78.00         77.60             0.40             18            1732          135056.40
MIDASFIN           MIDAS FINANCING LIMITED                16.80         9.00          15.30         15.00         15.00         15.00         15.30             -0.30            3             6600          99000.00
MIRACLEIND         MIRACLE INDUSTRIES LIMITED             20.00         11.20         18.20         20.00         18.90         19.90         18.20             1.70             115           99670         1941474.30
MITHUNKNIT         MITHUN KNITTING AND DYEING             90.70         65.10         85.70         83.00         81.90         82.00         85.70             -3.70            4             2400          196770.00
MJLBD              MJL BANGLADESH LIMITED                 138.30        103.00        104.90        105.50        103.30        103.70        104.90            -1.20            80            21353         2224806.20
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           54.00         22.00         52.60         54.00         51.00         53.60         52.60             1.00             14            2015          106357.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               219.00        156.00        192.40        193.00        190.00        192.10        192.40            -0.30            28            3382          649200.80
MTB                MUTUAL TRUST BANK LIMITED              20.90         13.20         17.00         16.90         16.80         16.90         17.00             -0.10            2             1040          17572.00
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         242.00        162.00        190.00        190.00        190.00        190.00        190.00            0.00             0             0             0.00
NAVANACNG          NAVANA CNG LIMITED                     68.00         44.60         53.40         53.00         52.50         52.60         53.40             -0.80            31            8197          431734.60
NBL                NATIONAL BANK LIMITED                  12.90         9.00          10.10         10.60         10.10         10.50         10.10             0.40             280           409982        4255301.60
NCCBANK            N C C BANK LIMITED                     11.50         8.70          9.00          9.10          9.00          9.00          9.00              0.00             59            73532         664943.00
NCCBLMF1           NCCBL MUTUAL FUND-1                    6.30          3.30          5.00          5.30          5.00          5.30          5.00              0.30             19            271700        1437160.00
NFML               NATIONAL FEED MILL LTD.                49.00         17.30         22.60         22.90         22.00         22.30         22.60             -0.30            234           168992        3795750.10
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         32.50         16.20         28.20         28.20         28.00         28.20         28.20             0.00             6             2725          76502.00
NITOLINS           NITOL INSURANCE COMPANY LTD            29.50         17.20         23.50         23.10         23.10         23.10         23.50             -0.40            3             1649          38091.90
NLI1STMF           NLI FIRST MUTUAL FUND                  10.40         7.70          8.60          9.00          8.70          8.80          8.60              0.20             8             32924         289233.20
NORTHRNINS         NORTHERN GENERAL INSURANCE CO.         29.00         14.00         19.10         19.10         19.10         19.10         19.10             0.00             0             0             0.00
NPOLYMAR           NATIONAL POLYMER IND LTD               120.50        62.00         103.40        110.00        105.00        109.60        103.40            6.20             45            7981          865854.90
NTC                NATIONAL TEA COMPANY LIMITED           800.00        616.00        640.00        640.00        640.00        640.00        640.00            0.00             0             0             0.00
OAL                OLYMPIC ACCESSORIES LTD.               70.80         38.00         54.20         54.50         52.30         52.90         54.20             -1.30            298           111803        5956917.30
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             289.00        200.00        274.10        277.00        275.00        276.30        274.10            2.20             12            1420          392266.00
ONEBANKLTD         ONE BANK LIMITED                       15.90         10.80         13.00         13.10         12.90         13.10         13.00             0.10             40            53276         694601.00
ORIONINFU          ORION INFUSION LIMITED                 65.00         33.90         63.80         63.90         61.90         63.00         63.80             -0.80            85            40880         2572951.50
ORIONPHARM         ORION PHARMA LTD.                      48.50         30.10         39.40         39.80         38.30         38.60         39.40             -0.80            114           31757         1237792.10
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       41.00         26.10         29.20         29.30         29.20         29.20         29.20             0.00             5             4800          140265.00
PADMAOIL           PADMA OIL COMPANY LIMITED              275.00        188.30        246.30        245.00        244.00        244.50        246.30            -1.80            32            1981          484213.50
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            17.60         11.00         12.60         13.50         12.50         13.30         12.60             0.70             11            20305         269422.50
PENINSULA          PENINSULA CHITTAGONG LIMITED           28.40         16.70         19.80         19.80         19.50         19.60         19.80             -0.20            51            18080         354097.00
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         21.10         11.70         15.40         15.40         15.40         15.40         15.40             0.00             0             0             0.00
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         23.00         24.00         23.00         23.10         23.00             0.10             5             1149          26527.00
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          28.90         14.80         18.30         18.30         18.30         18.30         18.30             0.00             0             0             0.00
PHPMF1             PHP FIRST MUTUAL FUND                  5.20          3.80          4.30          4.40          4.30          4.30          4.30              0.00             16            18914         82530.20
PIONEERINS         PIONEER INSURANCE COMPANY LTD          42.00         27.70         27.70         34.50         34.50         34.50         27.70             6.80             0             0             0.00
PLFSL              PEOPLE'S LEASING & FIN'L SERV.         24.40         13.20         16.00         15.80         15.60         15.70         16.00             -0.30            60            68446         1074045.30
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         5.90          3.80          4.40          4.50          4.40          4.40          4.40              0.00             8             8042          35924.80
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         171.00        77.00         83.90         83.90         80.00         83.90         83.90             0.00             5             560           46150.00
POWERGRID          POWER GRID COMPANY OF BD LTD.          48.50         28.40         38.60         38.80         38.30         38.40         38.60             -0.20            3             770           29588.00
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          8.60          8.70          8.60          8.70          8.60              0.10             38            52840         459099.80
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           87.00         51.00         82.80         86.50         83.00         85.50         82.80             2.70             33            4889          414783.10
PREMIERLEA         PREMIER LEASING & FINANCE LTD          10.70         5.90          8.40          8.40          8.30          8.30          8.40              -0.10            4             3700          30810.00
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             5.50          3.60          4.80          5.00          4.90          4.90          4.80              0.10             3             3000          14750.00
PRIMEBANK          PRIME BANK LIMITED                     21.10         14.00         19.10         19.00         18.60         19.00         19.10             -0.10            15            6399          119472.40
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         22.70         12.10         12.60         12.50         12.30         12.40         12.60             -0.20            39            44498         552096.20
PRIMEINSUR         PRIME INSURANCE COMPANY LTD            20.00         12.00         15.50         16.50         16.00         16.30         15.50             0.80             2             300           4900.00
PRIMELIFE          PRIME ISLAMI LIFE INSURANCE            79.90         34.30         41.70         44.00         42.00         44.00         41.70             2.30             41            22361         953423.60
PRIMETEX           PRIME TEXTILE SPINNING MILLS           23.00         12.80         19.70         19.70         19.70         19.70         19.70             0.00             1             1500          29550.00
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         13.50         13.50         13.40         13.40         13.50             -0.10            6             2100          28280.00
PTL                PARAMOUNT TEXTILE LIMITED              25.60         14.00         18.80         18.60         18.30         18.40         18.80             -0.40            17            9366          173357.20
PUBALIBANK         PUBALI BANK LIMITED                    26.10         17.30         23.10         23.50         23.10         23.40         23.10             0.30             25            13637         316920.90
QSMDRYCELL         QUASEM DRYCELLS LIMITED                77.90         41.30         71.30         71.00         68.60         69.10         71.30             -2.20            19            3511          243034.20
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            54.90         17.90         54.00         54.90         52.70         53.90         54.00             -0.10            28            7648          410757.60
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              83.00         46.50         70.00         70.50         69.20         70.20         70.00             0.20             82            35149         2458857.70
RANFOUNDRY         RANGPUR FOUNDRY LTD                    116.50        82.00         105.20        106.00        105.00        105.10        105.20            -0.10            6             2630          276380.00
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     22.60         8.00          14.00         14.80         14.00         14.50         14.00             0.50             35            34688         498474.80
RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         1970.00       1051.10       1760.00       1760.00       1760.00       1760.00       1760.00           0.00             0             0             0.00
RELIANCE1          1ST SCHEME OF RELIANCE INS. MF         9.50          5.10          6.70          6.90          6.80          6.80          6.70              0.10             20            13800         94040.00
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         14.30         14.30         14.30         14.30         14.30             0.00             0             0             0.00
RNSPIN             R. N. SPINNING MILLS LIMITED           32.00         17.90         22.90         22.90         22.30         22.40         22.90             -0.50            37            39290         890780.00
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   70.60         42.30         61.90         63.90         61.30         62.20         61.90             0.30             82            41495         2593530.00
RUPALIBANK         RUPALI BANK LIMITED                    60.00         35.20         47.50         47.50         47.50         47.50         47.50             0.00             0             0             0.00
RUPALIINS          RUPALI INSURANCE COMPANY LTD           24.00         13.50         16.00         16.30         16.30         16.30         16.00             0.30             1             165           2689.50
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         57.00         29.80         31.80         32.40         31.30         31.80         31.80             0.00             21            4821          153886.80
SAFKOSPINN         SAFKO SPINNING MILLS LTD               30.70         15.00         20.90         21.70         21.10         21.50         20.90             0.60             60            66374         1415143.40
SAIFPOWER          SAIF POWERTEC LIMITED                  95.50         60.10         81.50         81.50         80.70         80.90         81.50             -0.60            61            17870         1447408.00
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               22.80         14.60         20.40         20.20         19.20         20.20         20.40             -0.20            5             1500          29950.00
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               28.90         18.50         21.80         21.10         21.10         21.10         21.80             -0.70            2             1000          21100.00
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         35.80         22.00         29.80         30.00         29.60         29.70         29.80             -0.10            15            3465          103234.00
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            21.60         12.80         14.60         15.00         14.80         14.90         14.60             0.30             78            47708         711553.90
SAMATALETH         SAMATA LEATHER COMPLEX LTD             34.20         15.80         30.00         30.00         30.00         30.00         30.00             0.00             3             3000          90000.00
SAMORITA           SAMORITA HOSPITAL LIMITED              96.00         70.00         89.20         92.90         89.10         90.30         89.20             1.10             31            8320          749666.00
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         63.90         38.80         39.30         39.40         39.00         39.00         39.30             -0.30            7             1439          56352.80
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           86.80         45.00         55.20         55.50         54.20         55.20         55.20             0.00             89            27736         1520496.20
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         9.50          6.80          8.20          8.40          8.40          8.40          8.20              0.20             7             5000          42000.00
SHAHJABANK         SHAHJALAL ISLAMI BANK LTD.             12.60         9.00          11.30         11.30         11.20         11.20         11.30             -0.10            9             19908         223719.60
SHASHADNIM         SHASHA DENIMS LTD.                     48.80         36.00         41.00         41.00         40.40         40.50         41.00             -0.50            43            19940         810221.40
SHURWID            SHURWID INDUSTRIES LTD.                34.00         14.80         22.20         22.70         21.00         22.10         22.20             -0.10            100           92300         2060219.00
SIBL               SOCIAL ISLAMI BANK LIMITED             16.00         12.30         13.30         13.40         13.20         13.30         13.30             0.00             21            7981          105694.20
SINGERBD           SINGER BANGLADESH LIMITED              233.00        140.70        165.20        166.00        164.50        165.80        165.20            0.60             50            5313          877882.40
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          32.70         18.70         27.80         29.40         28.40         29.20         27.80             1.40             138           103750        3018022.50
SONARBAINS         SONAR BANGLA INSURANCE LTD.            19.00         12.50         16.30         16.90         16.90         16.90         16.30             0.60             1             100           1690.00
SONARGAON          SONARGAON TEXTILES LIMITED             14.80         7.50          8.50          9.10          8.70          8.70          8.50              0.20             10            7453          64861.10
SOUTHEASTB         SOUTHEAST BANK LIMITED                 20.70         15.00         17.00         17.00         16.80         16.90         17.00             -0.10            24            21864         368626.20
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            15.40         8.10          10.50         10.60         10.40         10.60         10.50             0.10             24            23074         242872.20
SPCL               SHAHJIBAZAR POWER CO. LTD.             253.00        132.50        177.00        178.50        172.50        175.70        177.00            -1.30            189           29880         5250621.50
SPPCL              SUMMIT PURBANCHOL POWER COMPANY LTD.   68.70         43.00         54.40         53.60         53.20         53.30         54.40             -1.10            14            2804          149724.60
SQUARETEXT         SQUARE TEXTILES LIMITED                99.00         72.20         76.40         76.00         76.00         76.00         76.40             -0.40            10            1882          143032.00
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         277.00        234.60        250.10        250.00        249.00        249.30        250.10            -0.80            148           15342         3826424.20
STANCERAM          STANDARD CERAMIC INDS LIMITED          60.80         30.00         56.40         60.80         54.00         55.00         56.40             -1.40            15            6074          335449.60
STANDARINS         STANDARD INSURANCE LIMITED             26.00         5.00          15.50         15.50         15.50         15.50         15.50             0.00             0             0             0.00
STANDBANKL         STANDARD BANK LIMITED                  13.00         8.90          9.20          9.20          9.10          9.20          9.20              0.00             16            13060         119720.40
SUMITPOWER         SUMMIT POWER LIMITED                   49.20         26.20         36.00         36.60         35.60         35.90         36.00             -0.10            106           53564         1934675.10
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      44.50         25.10         28.90         29.50         28.80         28.90         28.90             0.00             15            4118          119662.00
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          26.50         16.50         17.50         18.00         17.80         18.00         17.50             0.50             3             120494        2148892.00
TALLUSPIN          TALLU SPINNING MILLS LIMITED           22.90         12.80         20.70         21.60         21.00         21.60         20.70             0.90             16            7150          152820.00
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         82.30         59.70         73.10         74.10         73.00         73.80         73.10             0.70             37            13472         992720.40
TOSRIFA            TOSRIFA INDUSTRIES LIMITED             40.00         23.50         23.90         23.90         23.50         23.60         23.90             -0.30            103           32169         761586.60
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.90          3.90          4.60          4.70          4.40          4.40          4.60              -0.20            26            71184         323330.50
TRUSTBANK          TRUST BANK LIMITED                     23.20         12.20         20.80         20.80         20.60         20.60         20.80             -0.20            8             5000          103200.00
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     24.20         15.60         15.80         15.90         15.60         15.70         15.80             -0.10            26            17850         280932.00
UCBL               UNITED COMMERCIAL BANK LTD.            33.00         18.00         20.90         21.00         20.80         20.80         20.90             -0.10            82            40376         841642.70
UNIONCAP           UNION CAPITAL LIMITED                  22.90         12.60         14.30         14.40         14.20         14.30         14.30             0.00             11            11010         156993.00
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            69.50         42.00         49.50         51.30         49.00         49.80         49.50             0.30             40            32531         1650747.70
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               12.00         6.70          10.50         10.80         10.30         10.40         10.50             -0.10            334           675281        7048820.20
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 233.80        100.50        145.40        147.00        143.70        144.60        145.40            -0.80            329           46203         6687489.10
USMANIAGL          USMANIA GLASS SHEET FAC LTD            125.00        88.00         111.00        117.00        114.00        115.80        111.00            4.80             33            3511          407048.00
UTTARABANK         UTTARA BANK LIMITED                    26.80         17.00         21.10         21.20         21.00         21.20         21.10             0.10             15            13286         280490.00
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         77.70         47.10         55.90         54.70         54.70         54.70         55.90             -1.20            1             474           25927.80
WATACHEM           WATA CHEMICALS LTD.                    231.00        147.00        168.00        160.00        160.00        160.00        168.00            -8.00            1             65            10400.00
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           58.50         40.00         41.60         42.00         41.10         41.30         41.60             -0.30            293           92217         3826029.10
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   32.00         16.10         30.60         30.70         30.20         30.50         30.60             -0.10            10            5725          174575.00
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               23.00         11.00         21.60         21.50         21.10         21.20         21.60             -0.40            7             2750          58490.00

-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                      Date: Sep 10 2015  3:56PM                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
1           GENERAL INSURANCE                                  101         197092          3273421.50           29                    27            10             7               10
2           TEXTILE N CLOTHING                                 1193        900816          16039222.30          36                    35            8              19              8
3           PHARMA N CHEMICAL                                  1354        613669          32995103.40          22                    25            7              11              7
4           FOODS N ALLIED                                     495         442578          11773666.90          12                    17            6              5               6
5           CEMENT                                             867         356996          25939060.30          7                     13            6              1               6
6           ENG N ELECTRICAL                                   2342        1074032         55516490.30          26                    30            10             10              10
7           LEATHR N FOOTWEAR                                  314         118540          6086195.50           5                     6             2              2               2
8           SERVICES N PROPERTY                                632         789382          13174063.10          7                     10            3              4               3
9           PAPERS N PRINTING                                  334         245226          6384245.70           4                     6             3              0               3
10          ENERGY                                             1257        346824          56358347.20          16                    19            4              11              4
11          MUTUAL FUNDS                                       279         714972          4275211.60           41                    33            13             7               13
12          BANK                                               1013        1165853         16123391.40          29                    30            10             10              10
13          CERAMIC                                            444         373867          7772360.90           5                     8             4              0               4
16          ICT                                                186         99528           2012460.40           6                     8             3              2               3
17          LEASING N FINANCE                                  606         602292          14975044.60          22                    20            2              16              2
18          CORPORATE BOND                                     4           20              19320.00             2                     1             0              1               0
19          LIFE INSURANCE                                     169         44710           2115572.50           12                    10            3              4               3
20          TELECOMMUNICATION                                  366         37146           7084236.80           2                     2             0              2               0
30          MISCELLANEOUS                                      1589        728569          28228620.20          13                    17            6              5               6

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

Leave a Reply

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

*

%d bloggers like this: