Home | Business | Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Date: 14 Sep 2015
------------------------------------------------------------------------------------------------------------------------------------------
ScripId , ScripCd & ScripName                           ClosePrice   PrevClosePrice Difference   Total Volume     Total Contract Total Value          
------------------------------------------------------- ------------ -------------- ------------ ---------------- -------------- -------------------- 
21027    1JANATAMF FIRST JANATA BANK MUTUAL FUND        4.40         4.40           0.00         8035             15             35719.00
21017    1STPRIMFMF PRIME FINANCE 1ST MUTUAL FUND       10.70        11.10          -0.40        2000             1              21400.00
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               32.00        31.50          0.50         9130             29             291903.00
21038    ABB1STMFAB BANK 1ST MUTUAL FUND                4.80         4.90           -0.10        11000            8              53600.00
22002    ABBANK AB BANK LIMITED                         21.40        21.40          0.00         77272            96             1672601.50
13003    ACI ADVANCED CHEMICAL INDUSTRIES               563.90       577.30         -13.40       3353             67             1905944.60
13021    ACIFORMULA ACI FORMULATIONS LIMITED            194.10       196.40         -2.30        15527            111            2995490.60
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          57.00        56.90          0.10         7930             23             450218.00
13029    AFCAGROAFC AGRO BIOTECH LTD.                   62.50        60.60          1.90         500              1              31250.00
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            60.80        61.50          -0.70        4678             34             285378.00
24006    AGNISYSL AGNI SYSTEMS LIMITED                  26.40        25.90          0.50         73025            123            1928812.20
21032    AIBL1STIMF AIBL 1ST ISLAMIC MUTUAL FUND        6.20         6.10           0.10         4000             2              24800.00
21010    AIMS1STMF AIMS FIRST GUARANTEED M. FUND        21.80        21.30          0.50         16700            15             359375.00
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           12.50        12.40          0.10         55512            20             692555.10
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               21.10        21.10          0.00         11301            28             238851.10
32021    AMANFEEDAMAN FEED LIMITED                      63.30        66.10          -2.80        207814           649            13467074.70
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         277.00       279.90         -2.90        306              6              84762.00
14005    AMCL(PRAN) AGRICULTURAL MARKETING CO LTD       231.60       234.80         -3.20        1075             9              250420.00
12025    ANLIMAYARN ANLIMA YARN DYEING LIMITED          24.40        25.90          -1.50        33030            52             812539.00
16003    ANWARGALV ANWAR GALVANIZING LIMITED            63.20        69.30          -6.10        5010             19             317867.60
14001    APEXFOODS APEX FOODS LIMITED                   153.10       147.80         5.30         4941             26             775773.00
17002    APEXFOOTAPEX FOOTWEAR LIMITED                  385.00       373.70         11.30        100              2              38500.00
12004    APEXSPINN APEX SPINNING & KNITTING MILLS       72.30        73.90          -1.60        350              3              25310.00
17001    APEXTANRY APEX TANNERY LIMITED                 141.50       146.20         -4.70        13127            50             1904774.80
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        21.30        21.70          -0.40        106301           155            2264560.50
32002    ARAMIT ARAMIT LIMITED                          345.90       340.30         5.60         1445             14             499875.00
15005    ARAMITCEM ARAMIT CEMENT LIMITED                45.10        45.00          0.10         66204            146            3010248.60
12044    ARGONDENIMARGON DENIMS LIMITED                 25.90        25.30          0.60         29202            45             747142.20
11035    ASIAINS ASIA INSURANCE LIMITED                 14.30        14.50          -0.20        890              5              12706.00
11022    ASIAPACINS ASIA PACIFIC GEN INS CO LTD         15.00        14.50          0.50         1000             1              15000.00
21044    ATCSLGFASIAN TIGER SANDHANI LIFE GROWTH FUND   7.30         7.20           0.10         1500             3              10950.00
16001    AZIZPIPES AZIZ PIPES LIMITED                   23.40        21.60          1.80         200              1              4680.00
14018    BANGAS BANGAS LIMITED                          354.40       354.20         0.20         1452             25             513831.50
20011    BARKAPOWERBARAKA POWER LIMITED                 34.60        34.60          0.00         13407            38             464274.30
17009    BATASHOE BATA SHOE COMPANY (BD) LIMITED        1408.00      1415.00        -7.00        104              6              146432.00
32009    BATBC BRITISH AMERICAN TOBACCO BD CO           2937.60      2950.00        -12.40       55               5              161567.00
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       19.10        19.10          0.00         20512            24             399487.10
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            47.10        47.50          -0.40        24382            69             1151090.40
24004    BDCOM BDCOM ONLINE LIMITED                     25.90        26.20          -0.30        10550            15             273240.00
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       10.80        10.80          0.00         18217            34             196110.60
16013    BDLAMPS BANGLADESH LAMPS LIMITED               198.80       204.10         -5.30        151              5              30851.00
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               37.40        36.10          1.30         166345           302            6249448.20
16017    BDWELDING BD WELDING ELECTRODES LIMITED        24.60        25.20          -0.60        20373            42             503178.50
14021    BEACHHATCH BEACH HATCHERY  LTD.                21.00        22.00          -1.00        186699           218            3971682.80
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         16.20        16.00          0.20         47598            49             768159.30
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    72.00        70.50          1.50         1010             3              72719.00
32003    BEXIMCO BEXIMCO LIMITED                        30.00        29.70          0.30         319964           463            9627776.00
11010    BGIC BD GENERAL INSURANCE COMPANY              17.70        18.00          -0.30        550              2              9735.00
25011    BIFC BD INDUSTRIAL FINANCE CO. LTD             8.20         8.20           0.00         13300            8              109785.00
22029    BRACBANK BRAC BANK LIMITED                     38.50        38.50          0.00         17780            19             678270.10
32004    BSC BD SHIPPING CORPORATION LTD                377.20       372.70         4.50         925              54             349045.70
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       118.90       117.30         1.60         29912            186            3554920.20
16032    BSRMLTDBANGLADESH STEEL RE-ROLLING MILLS LTD.  122.40       126.30         -3.90        78620            249            9697913.70
16022    BSRMSTEEL BSRM STEELS LIMITED                  83.30        85.20          -1.90        15412            62             1290405.00
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           69.40        67.70          1.70         172219           193            11897495.00
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             8.30         8.40           -0.10        17758            24             149913.00
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         28.20        27.60          0.60         34650            56             974861.00
22006    CITYBANK THE CITY BANK LIMITED                 18.60        18.80          -0.20        136574           85             2543037.90
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      13.00        13.00          0.00         9717             21             128250.60
12053    CNATEXC & A TEXTILES LTD.                      18.20        18.00          0.20         23233            21             422571.90
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            92.00        93.20          -1.20        6038             27             557277.50
11029    CONTININS CONTINENTAL INSURANCE LIMITED        16.00        15.90          0.10         534              2              8520.20
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           415.10       422.60         -7.50        5639             105            2354106.30
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        17.50        18.00          -0.50        136923           41             2456517.20
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          17.30        17.60          -0.30        19097            9              331321.90
25018    DBH DELTA BRAC HOUSING FIN. CORP.              95.00        95.50          -0.50        340              1              32300.00
21023    DBH1STMF DBH FIRST MUTUAL FUND                 4.60         4.50           0.10         52300            18             240410.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         108.90       108.40         0.50         13767            82             1514537.20
12023    DELTASPINN DELTA SPINNERS LIMITED              11.20        11.30          -0.10        107507           105            1220692.30
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           70.70        71.50          -0.80        7350             16             521905.00
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          16.90        16.60          0.30         582615           537            10237855.10
22014    DHAKABANK DHAKA BANK LIMITED                   19.30        19.20          0.10         3587             9              69252.50
11038    DHAKAINS DHAKA INSURANCE LIMITED               17.60        18.40          -0.80        1700             2              29951.50
11014    EASTERNINS EASTERN INSURANCE COMPANY LTD       26.00        26.00          0.00         210              1              5460.00
11015    EASTLAND EASTLAND INSURANCE COMPANY LTD        24.00        22.60          1.40         100              1              2400.00
22025    EBL EASTERN BANK LIMITED                       25.90        25.70          0.20         780              3              20196.00
21018    EBL1STMF EBL FIRST MUTUAL FUND                 4.30         4.40           -0.10        3636             3              15634.80
16015    ECABLES EASTERN CABLES LIMITED                 135.00       126.00         9.00         3929             11             532165.00
18002    EHL EASTERN HOUSING LIMITED                    42.00        41.90          0.10         6403             14             268843.00
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          48.10        48.30          -0.20        26065            71             1268791.60
12043    ENVOYTEXENVOY TEXTILES LIMITED                 52.90        53.20          -0.30        11322            13             599632.00
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          8.90         8.80           0.10         35535            48             315973.50
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   13.30        13.30          0.00         244330           247            3246582.00
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            51.70        51.20          0.50         25366            54             1322136.00
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    11.30        11.10          0.20         48236            25             542135.60
10005    FAREASTLIF FAREAST ISLAMI LIFE INSURANCE       64.80        65.80          -1.00        204              2              13219.20
25017    FASFIN FAS FINANCE & INVESTMENT LTD            13.20        13.30          -0.10        200              1              2640.00
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       11.70        11.70          0.00         66854            76             793263.20
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 24.60        25.00          -0.40        4240             15             104464.00
14022    FINEFOODS FINE FOODS LIMITED                   11.50        10.50          1.00         27724            57             311501.10
25004    FIRSTFINFIRST FINANCE LIMITED                  11.80        12.10          -0.30        4915             3              58004.00
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      9.10         9.10           0.00         29182            33             264964.00
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         14.40        14.80          -0.40        198640           173            2937648.00
14017    FUWANGFOOD FU-WANG FOODS LIMITED               21.90        22.00          -0.10        28300            39             619183.00
20014    GBBPOWERGBB POWER LTD.                         17.70        17.80          -0.10        39888            59             709786.60
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           11.00        11.00          0.00         166046           148            1826246.70
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       27.40        27.40          0.00         11785            37             322459.10
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             38.10        38.30          -0.20        140              1              5334.00
16021    GOLDENSON GOLDEN SON LIMITED                   27.40        26.80          0.60         61310            108            1673981.40
26001    GP GRAMEENPHONE LIMITED                        307.80       306.70         1.10         8212             137            2532124.30
16024    GPHISPATGPH ISPAT LTD.                         44.90        44.40          0.50         36011            48             1653242.50
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       73.90        72.40          1.50         277              2              20471.00
21013    GRAMEEN1 GRAMEEN MUTUAL FUND ONE               19.80        19.60          0.20         18797            13             365451.50
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          10.30        10.50          -0.20        16250            6              167495.00
21028    GREENDELMF GREEN DELTA MUTUAL FUND             4.40         4.40           0.00         118500           26             523050.00
11003    GREENDELT GREEN DELTA INSURANCE COMPANY        52.00        50.20          1.80         800              2              41600.00
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    13.40        13.40          0.00         13633            17             182085.50
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      48.00        50.50          -2.50        18745            32             916797.50
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      639.00       650.70         -11.70       431              8              275609.00
12052    HFLHAMID FABRICS LTD.                          25.20        25.30          -0.10        24525            59             618790.50
40001    IBBLPBOND IBBL MUDARABA PERPETUAL BOND         990.00       970.00         20.00        55               2              54400.00
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           161.50       160.80         0.70         8862             38             1438822.50
25001    ICB INVESTMENT CORP OF BANGLADESH              134.30       135.00         -0.70        500              6              67162.50
21014    ICB1STNRB ICB AMCL FIRST NRB MUTUAL FUND       19.00        19.00          0.00         189              3              3591.00
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         4.20         4.20           0.00         11000            5              46200.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             6.30         6.60           -0.30        17500            9              110000.00
25002    IDLC IDLC FINANCE LIMITED                      60.40        59.90          0.50         6699             34             402404.00
16031    IFADAUTOSIFAD AUTOS LIMITED                    103.40       101.40         2.00         19909            78             2056905.20
22010    IFIC INTL FINANCE INV & COMM BANK              21.60        21.40          0.20         37864            46             819921.00
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            4.40         4.50           -0.10        6100             4              26950.00
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          6.60         6.70           -0.10        5400             11             35480.00
25015    ILFSL INT'L LEASING & FINANCIAL SERV           10.90        10.70          0.20         34580            26             376038.00
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          13.70        14.70          -1.00        14136            20             205520.70
24005    INTECH INTECH LIMITED                          13.20        13.40          -0.20        41080            58             541532.50
25012    IPDC IPDC OF BANGLADESH LIMITED                20.60        20.20          0.40         23188            20             449254.00
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      27.30        25.80          1.50         125783           140            3410557.70
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      15.00        14.40          0.60         58461            67             862277.40
11036    ISLAMIINS ISLAMI INSURANCE BANGLADESH LT       19.20        19.00          0.20         34554            27             664114.00
24003    ISNLTD INFORMATION SERVICES NETWORK L          10.90        10.90          0.00         500              1              5450.00
22028    JAMUNABANK JAMUNA BANK LIMITED                 10.40        10.30          0.10         18385            18             191520.20
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           199.10       201.00         -1.90        2272             28             453956.00
11005    JANATAINS JANATA INSURANCE COMPANY LTD         12.50        12.90          -0.40        1372             4              17166.50
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     166.30       170.00         -3.70        2011             14             336740.80
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  26.70        26.80          -0.10        53675            90             1439958.40
13017    KEYACOSMET KEYA COSMETICS LIMITED              17.80        17.70          0.10         147199           216            2619569.20
20010    KPCL KHULNA POWER COMPANY LIMITED              70.90        70.70          0.20         47765            95             3401479.90
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           18.20        18.50          -0.30        14123            40             258963.10
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        108.90       105.90         3.00         91927            339            9882958.60
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         31.40        30.10          1.30         187718           204            5801587.70
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             32.70        34.00          -1.30        55815            94             1864079.00
20013    LINDEBDLINDE BANGLADESH LIMITED                1369.50      1393.30        -23.80       312              13             429321.50
21037    LRGLOBMF1LR GLOBAL BANGLADESH MF ONE           5.40         5.40           0.00         600              2              3240.00
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      8.80         8.90           -0.10        76486            70             676513.40
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            18.90        18.80          0.10         5685             6              106729.00
13022    MARICO MARICO BANGLADESH LIMITED               1657.40      1600.00        57.40        121              11             200549.00
12048    MATINSPINNMATIN SPINNING MILLS LTD.            46.30        46.10          0.20         5450             18             250508.00
21033    MBL1STMF MBL 1ST MUTUAL FUND                   5.00         5.00           0.00         7000             4              35000.00
15003    MEGHNACEM MEGHNA CEMENT MILLS LIMITED          124.40       126.00         -1.60        7479             20             930360.50
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       60.00        58.00          2.00         5544             24             328899.40
22023    MERCANBANK MERCANTILE BANK LIMITED             10.00        10.00          0.00         15502            27             155020.00
12035    METROSPIN METRO SPINNING LIMITED               10.30        10.50          -0.20        14312            17             148754.80
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      35.90        35.60          0.30         2300             5              82490.00
15010    MICEMENT M.I. CEMENT FACTORY LTD.              77.50        78.40          -0.90        1085             19             84091.70
25005    MIDASFIN MIDAS FINANCING LIMITED               15.50        16.50          -1.00        1100             3              17050.00
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          19.30        19.40          -0.10        26750            20             515310.00
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          80.70        80.90          -0.20        1800             9              145230.00
20012    MJLBD MJL BANGLADESH LIMITED                   103.70       104.00         -0.30        21088            77             2190135.40
23001    MONNOCERA MONNO CERAMIC INDUSTRIES LTD         47.00        49.70          -2.70        13926            24             658713.60
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            192.00       192.00         0.00         1147             17             219858.70
22018    MTBMUTUAL TRUST BANK LIMITED                   17.60        17.10          0.50         6040             5              103775.40
16023    NAVANACNG NAVANA CNG LIMITED                   52.90        53.00          -0.10        9790             33             521586.00
22003    NBL NATIONAL BANK LIMITED                      10.40        10.60          -0.20        99915            80             1046985.60
22016    NCCBANK N C C BANK LIMITED                     9.00         8.90           0.10         82755            53             745478.20
21041    NCCBLMF1NCCBL MUTUAL FUND-1                    4.80         5.00           -0.20        250              1              1200.00
32020    NFMLNATIONAL FEED MILL LTD.                    21.70        21.60          0.10         146652           234            3199963.50
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           27.00        27.30          -0.30        5200             9              140343.00
11021    NITOLINS NITOL INSURANCE COMPANY LTD           23.40        23.10          0.30         1926             3              44848.00
21039    NLI1STMFNLI FIRST MUTUAL FUND                  9.40         9.00           0.40         10               1              94.00
32005    NPOLYMAR NATIONAL POLYMER IND LTD              107.30       111.00         -3.70        3900             22             426110.00
16033    OALOLYMPIC ACCESSORIES LTD.                    50.30        51.10          -0.80        115057           303            5826991.10
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             281.80       277.80         4.00         6037             37             1704584.00
22021    ONEBANKLTD ONE BANK LIMITED                    13.00        13.00          0.00         15453            24             201240.80
13008    ORIONINFU ORION INFUSION LIMITED               59.40        61.30          -1.90        17835            56             1078035.00
13027    ORIONPHARMORION PHARMA LTD.                    38.00        38.20          -0.20        19945            53             760001.00
10011    PADMALIFEPADMA ISLAMI LIFE INSURANCE LTD.      29.90        29.50          0.40         530              3              15830.00
20002    PADMAOIL PADMA OIL COMPANY LIMITED             243.80       243.70         0.10         2019             25             491864.40
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          19.40        19.60          -0.20        29755            71             578412.00
11002    PEOPLESINS PEOPLES INSURANCE COMPANY LTD.      16.00        15.80          0.20         1600             2              24200.00
25016    PHOENIXFIN PHOENIX FINANCE & INVESTMENTS       17.70        17.60          0.10         12360            26             218362.00
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.30         4.30           0.00         4776             8              20536.80
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           15.70        15.50          0.20         68285            79             1071406.60
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.40         4.30           0.10         9377             16             41922.40
10004    POPULARLIF POPULAR LIFE INSURANCE CO.LTD.      94.00        88.40          5.60         172              2              16168.00
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        41.80        38.40          3.40         31110            50             1301625.00
11011    PRAGATIINS PRAGATI INSURANCE LIMITED           27.00        25.50          1.50         2033             6              54789.90
22031    PREMIERBAN THE PREMIER BANK LIMITED            8.60         8.70           -0.10        117153           54             1005308.50
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         79.70        81.00          -1.30        2632             10             209692.00
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       8.50         8.50           0.00         3565             7              30080.30
22013    PRIMEBANK PRIME BANK LIMITED                   18.60        18.60          0.00         4316             7              80253.00
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        12.20        12.20          0.00         26421            54             324041.20
10009    PRIMELIFE PRIME ISLAMI LIFE INSURANCE          46.60        47.10          -0.50        87412            54             4083832.60
12002    PRIMETEX PRIME TEXTILE SPINNING MILLS          19.80        20.10          -0.30        1000             1              19800.00
11037    PROVATIINS PROVATI INSURANCE CO. LTD           13.30        13.40          -0.10        20555            19             272609.50
12046    PTLPARAMOUNT TEXTILE LIMITED                   18.50        18.40          0.10         3110             14             57294.00
22007    PUBALIBANK PUBALI BANK LIMITED                 23.90        23.80          0.10         74071            74             1779026.80
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             69.00        70.20          -1.20        9295             16             662930.50
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         48.50        50.80          -2.30        5070             23             244957.00
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           70.00        69.40          0.60         8799             41             614380.60
16016    RANFOUNDRY RANGPUR FOUNDRY LTD                 108.10       110.00         -1.90        2100             8              233730.00
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       14.10        14.40          -0.30        21400            23             302641.00
11033    REPUBLIC REPUBLIC INSURANCE COMPANY LTD        15.20        14.30          0.90         11415            12             174317.00
12038    RNSPIN R. N. SPINNING MILLS LIMITED            22.40        22.30          0.10         23425            43             520621.10
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  61.10        62.10          -1.00        8505             53             523514.50
22005    RUPALIBANK RUPALI BANK LIMITED                 48.60        47.00          1.60         181              2              8792.60
11001    RUPALIINS RUPALI INSURANCE COMPANY LTD         16.80        16.30          0.50         1705             5              28655.00
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      35.60        34.90          0.70         15332            43             544355.30
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            21.00        21.70          -0.70        61227            78             1288559.70
18010    SAIFPOWERSAIF POWERTEC LIMITED                 83.60        79.70          3.90         84879            196            7054349.70
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              19.60        19.90          -0.30        18070            21             349113.00
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       29.40        29.50          -0.10        15850            32             466921.50
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          15.40        15.40          0.00         235586           252            3704808.80
18004    SAMORITA SAMORITA HOSPITAL LIMITED             89.30        90.00          -0.70        3615             12             322896.50
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      41.00        39.70          1.30         2469             10             101305.90
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           55.30        54.80          0.50         54171            106            2999570.30
21034    SEBL1STMF SOUTHEAST BANK 1ST MUTUAL FUND       8.50         8.60           -0.10        6000             3              51000.00
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          11.40        11.20          0.20         61616            25             697190.80
12054    SHASHADNIMSHASHA DENIMS LTD.                   41.00        41.20          -0.20        2888             17             118131.80
16028    SHURWIDSHURWID INDUSTRIES LTD.                 21.50        21.80          -0.30        24987            48             540233.20
22027    SIBL SOCIAL ISLAMI BANK LIMITED                13.10        13.30          -0.20        41497            58             545241.50
16019    SINGERBD SINGER BANGLADESH LIMITED             163.80       164.70         -0.90        6618             57             1084937.30
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       27.70        29.10          -1.40        31950            45             890372.00
11024    SONARBAINS SONAR BANGLA INSURANCE LTD.         16.80        16.60          0.20         500              1              8400.00
12022    SONARGAON SONARGAON TEXTILES LIMITED           9.90         9.30           0.60         22326            38             225235.20
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              16.80        16.80          0.00         22398            28             375734.30
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         11.10        11.20          -0.10        34520            41             391447.70
20017    SPCLSHAHJIBAZAR POWER CO. LTD.                 174.00       177.70         -3.70        23445            133            4127588.20
20015    SPPCLSUMMIT PURBANCHOL POWER COMPANY LTD.      53.10        53.00          0.10         1211             10             64167.10
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      250.00       249.60         0.40         16808            117            4201170.50
23003    STANCERAM STANDARD CERAMIC INDS LIMITED        48.70        53.40          -4.70        2300             6              112855.00
11031    STANDARINS STANDARD INSURANCE LIMITED          15.90        15.50          0.40         191              2              3031.40
22020    STANDBANKL STANDARD BANK LIMITED               9.10         9.10           0.00         25403            30             232727.80
20004    SUMITPOWER SUMMIT POWER LIMITED                35.90        36.00          -0.10        71171            100            2565384.30
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    30.50        29.60          0.90         27719            35             841907.60
11030    TAKAFULINS TAKAFUL ISLAMI INSURANCE LTD.       18.40        18.80          -0.40        17051            11             314478.40
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         21.60        21.60          0.00         3100             10             66885.00
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        73.30        73.50          -0.20        21327            48             1563260.00
12056    TOSRIFATOSRIFA INDUSTRIES LIMITED              23.50        23.40          0.10         83770            148            1986017.50
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           4.40         4.40           0.00         46542            19             205550.80
22032    TRUSTBANK TRUST BANK LIMITED                   20.50        20.50          0.00         15047            13             307869.40
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      15.70        15.70          0.00         14052            23             220726.10
22004    UCBL UNITED COMMERCIAL BANK LTD.               20.60        20.80          -0.20        337736           201            6994516.40
25013    UNIONCAP UNION CAPITAL LIMITED                 14.10        14.40          -0.30        299              2              4215.90
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           48.70        49.20          -0.50        2245             15             109462.80
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             10.60        10.30          0.30         1101542          573            11680122.30
20018    UPGDCLUNITED POWER GENERATION & DISTRIBUTION C 143.50       144.40         -0.90        39821            268            5740835.10
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          116.90       124.30         -7.40        2820             20             334043.00
22024    UTTARABANK UTTARA BANK LIMITED                 21.40        20.90          0.50         6222             13             130852.00
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       54.90        55.00          -0.10        659              3              36184.10
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         41.20        41.10          0.10         62728            240            2586005.40
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 30.60        30.90          -0.30        5877             18             181661.40
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               20.80        21.40          -0.60        2995             3              61740.00

------------------------------------------------------------------------------------------------------------------------------------------
 
CASPI (CSE All Share Price Index)    : 14632.9559       Issues Traded           : 251
Change in Index (Value)              :    58.4342       Issues Gained           : 101
Change in Index (%)                  :    0.4009        Issues Incurred Loss    : 114
CSE-30 Index                         : 12576.6084       Issues Remained Unchange: 36
Change in Index (%)                  :    0.4136    
Change in Index (Value)              :    51.8025   
CSCX (CSE Selective Categories Index): 8905.8520 
Change in Index (%)                  :    0.4095    
Change in Index (Value)              :    36.3223   
CSE 50 (Benchmark Index)       : 1061.7694 
Change in Index (%)                  :    0.5210    
Change in Index (Value)              :    5.5035    
CSI (CSE SHARIAH Index)              : 1038.3711 
Change in Index (%)                  :    0.6960    
Change in Index (Value)              :    7.1771    
Turnover in Value in Taka      : 278,488,367.40
Turnover in Volume             : 9472646
Contract Numbers               : 13601
Issued Capital in Taka         : 535,960,004,210.00
Closing Market Capital in Taka : 2,674,498,566,971.60
Number of Listed Securities    : 296
Number of Companies            : 253
Number of Mutual Fund          : 41
Number of Corporate Bond       : 2
--------------------------------------------------------------------------------------
 
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
FINEFOODS          11.50      10.50          1.00            9.5238
POWERGRID          41.80      38.40          3.40            8.8542
AZIZPIPES          23.40      21.60          1.80            8.3333
ECABLES            135.00     126.00         9.00            7.1429
SONARGAON          9.90       9.30           0.60            6.4516
POPULARLIF         94.00      88.40          5.60            6.3348
REPUBLIC           15.20      14.30          0.90            6.2937
EASTLAND           24.00      22.60          1.40            6.1947
PRAGATIINS         27.00      25.50          1.50            5.8824
ISLAMIBANK         27.30      25.80          1.50            5.8140

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
ANWARGALV          63.20      69.30          -6.10           -8.8023
STANCERAM          48.70      53.40          -4.70           -8.8015
IMAMBUTTON         13.70      14.70          -1.00           -6.8027
MIDASFIN           15.50      16.50          -1.00           -6.0606
USMANIAGL          116.90     124.30         -7.40           -5.9533
ANLIMAYARN         24.40      25.90          -1.50           -5.7915
MONNOCERA          47.00      49.70          -2.70           -5.4326
HAKKANIPUL         48.00      50.50          -2.50           -4.9505
SINOBANGLA         27.70      29.10          -1.40           -4.8110
BEACHHATCH         21.00      22.00          -1.00           -4.5455

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
AMANFEED           13467074.70        207814          649
BXPHARMA           11897495.00        172219          193
UNITEDAIR          11680122.30        1101542         573
DESHBANDHU         10237855.10        582615          537
LAFSURCEML         9882958.60         91927           339
BSRMLTD            9697913.70         78620           249
BEXIMCO            9627776.00         319964          463
SAIFPOWER          7054349.70         84879           196
UCBL               6994516.40         337736          201
BDTHAI             6249448.20         166345          302

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
UNITEDAIR          11680122.30        1101542         573
DESHBANDHU         10237855.10        582615          537
UCBL               6994516.40         337736          201
BEXIMCO            9627776.00         319964          463
FAMILYTEX          3246582.00         244330          247
SALVOCHEM          3704808.80         235586          252
AMANFEED           13467074.70        207814          649
FUWANGCER          2937648.00         198640          173
LANKABAFIN         5801587.70         187718          204
BEACHHATCH         3971682.80         186699          218

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
AMANFEED           13467074.70        207814          649
UNITEDAIR          11680122.30        1101542         573
DESHBANDHU         10237855.10        582615          537
BEXIMCO            9627776.00         319964          463
LAFSURCEML         9882958.60         91927           339
OAL                5826991.10         115057          303
BDTHAI             6249448.20         166345          302
UPGDCL             5740835.10         39821           268
SALVOCHEM          3704808.80         235586          252
BSRMLTD            9697913.70         78620           249

------------------------------------------------------------
 
		           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          4.40          4.50          4.40          4.40          4.40              0.00             15            8035          35719.00
1STICB             1ST ICB MUTUAL FUND                    1609.00       1000.00       1550.00       1550.00       1550.00       1550.00       1550.00           0.00             0             0             0.00
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          17.80         10.00         11.10         10.70         10.70         10.70         11.10             -0.40            1             2000          21400.00
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         55.00         55.00         55.00         55.00         55.00             0.00             0             0             0.00
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         66.30         66.30         66.30         66.30         66.30             0.00             0             0             0.00
AAMRATECH          AAMRA TECHNOLOGIES LTD.                42.80         26.20         31.50         32.10         31.80         32.00         31.50             0.50             29            9130          291903.00
ABB1STMF           AB BANK 1ST MUTUAL FUND                6.40          4.80          4.90          4.90          4.80          4.80          4.90              -0.10            8             11000         53600.00
ABBANK             AB BANK LIMITED                        31.50         16.80         22.20         22.20         21.30         21.40         21.40             0.00             96            77272         1672601.50
ACI                ADVANCED CHEMICAL INDUSTRIES           679.00        340.30        577.30        575.10        563.00        563.90        577.30            -13.40           67            3353          1905944.60
ACIFORMULA         ACI FORMULATIONS LIMITED               255.50        110.00        196.40        195.00        191.40        194.10        196.40            -2.30            111           15527         2995490.60
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             75.40         53.00         56.90         57.00         56.70         57.00         56.90             0.10             23            7930          450218.00
AFCAGRO            AFC AGRO BIOTECH LTD.                  69.70         38.60         60.60         62.50         62.50         62.50         60.60             1.90             1             500           31250.00
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              72.00         43.00         61.50         61.20         60.70         60.80         61.50             -0.70            34            4678          285378.00
AGNISYSL           AGNI SYSTEMS LIMITED                   38.00         23.40         25.90         26.60         26.00         26.40         25.90             0.50             123           73025         1928812.20
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           6.60          3.50          6.10          6.50          5.90          6.20          6.10              0.10             2             4000          24800.00
AIMS1STMF          AIMS FIRST GUARANTEED M. FUND          40.00         18.60         21.30         21.80         21.20         21.80         21.30             0.50             15            16700         359375.00
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             15.60         10.70         12.40         12.50         12.30         12.50         12.40             0.10             20            55512         692555.10
ALLTEX             ALLTEX INDUSTRIES LIMITED              38.40         19.20         21.10         21.40         21.10         21.10         21.10             0.00             28            11301         238851.10
AMANFEED           AMAN FEED LIMITED                      104.80        56.10         66.10         67.50         62.80         63.30         66.10             -2.80            649           207814        13467074.70
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          365.00        240.00        279.90        277.00        277.00        277.00        279.90            -2.90            6             306           84762.00
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          250.90        171.90        234.80        234.00        231.60        231.60        234.80            -3.20            9             1075          250420.00
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             26.40         14.40         25.90         25.40         24.20         24.40         25.90             -1.50            52            33030         812539.00
ANWARGALV          ANWAR GALVANIZING LIMITED              72.00         33.60         69.30         66.00         62.40         63.20         69.30             -6.10            19            5010          317867.60
APEXFOODS          APEX FOODS LIMITED                     190.00        87.00         147.80        162.50        153.00        153.10        147.80            5.30             26            4941          775773.00
APEXFOOT           APEX FOOTWEAR LIMITED                  441.00        313.00        373.70        385.00        385.00        385.00        373.70            11.30            2             100           38500.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         92.50         65.00         73.90         72.60         72.10         72.30         73.90             -1.60            3             350           25310.00
APEXTANRY          APEX TANNERY LIMITED                   175.00        86.30         146.20        148.50        140.60        141.50        146.20            -4.70            50            13127         1904774.80
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          24.00         12.00         21.70         21.60         21.20         21.30         21.70             -0.40            155           106301        2264560.50
ARAMIT             ARAMIT LIMITED                         352.00        210.00        340.30        352.00        344.00        345.90        340.30            5.60             14            1445          499875.00
ARAMITCEM          ARAMIT CEMENT LIMITED                  49.00         20.00         45.00         46.60         44.00         45.10         45.00             0.10             146           66204         3010248.60
ARGONDENIM         ARGON DENIMS LIMITED                   43.10         22.30         25.30         26.30         24.80         25.90         25.30             0.60             45            29202         747142.20
ASIAINS            ASIA INSURANCE LIMITED                 23.70         12.60         14.50         14.30         14.10         14.30         14.50             -0.20            5             890           12706.00
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            20.00         12.60         14.50         15.00         15.00         15.00         14.50             0.50             1             1000          15000.00
ATCSLGF            ASIAN TIGER SANDHANI LIFE GROWTH FUND  9.40          5.00          7.20          7.30          7.30          7.30          7.20              0.10             3             1500          10950.00
AZIZPIPES          AZIZ PIPES LIMITED                     23.40         15.00         21.60         23.40         23.40         23.40         21.60             1.80             1             200           4680.00
BANGAS             BANGAS LIMITED                         392.40        273.10        354.20        355.00        353.00        354.40        354.20            0.20             25            1452          513831.50
BANKASIA           BANK ASIA LIMITED                      18.80         12.90         15.00         15.00         15.00         15.00         15.00             0.00             0             0             0.00
BARKAPOWER         BARAKA POWER LIMITED                   38.90         28.00         34.60         34.80         34.50         34.60         34.60             0.00             38            13407         464274.30
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1460.00       1100.00       1415.00       1408.00       1408.00       1408.00       1415.00           -7.00            6             104           146432.00
BATBC              BRITISH AMERICAN TOBACCO BD CO         3180.00       2562.10       2950.00       2939.00       2923.40       2937.60       2950.00           -12.40           5             55            161567.00
BAYLEASING         BAY LEASING & INVESTMENT LTD.          32.50         17.40         19.10         20.00         19.00         19.10         19.10             0.00             24            20512         399487.10
BBS                BANGLADESH BUILDING SYSTEMS LTD.       55.40         36.30         47.50         47.80         47.00         47.10         47.50             -0.40            69            24382         1151090.40
BDAUTOCA           BANGLADESH AUTOCARS LIMITED            0.00          0.00          37.60         37.60         37.60         37.60         37.60             0.00             0             0             0.00
BDCOM              BDCOM ONLINE LIMITED                   31.00         21.80         26.20         26.10         25.80         25.90         26.20             -0.30            15            10550         273240.00
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.50         8.80          10.80         10.90         10.60         10.80         10.80             0.00             34            18217         196110.60
BDLAMPS            BANGLADESH LAMPS LIMITED               209.00        95.10         204.10        209.00        198.00        198.80        204.10            -5.30            5             151           30851.00
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.90         28.60         36.10         37.90         36.90         37.40         36.10             1.30             302           166345        6249448.20
BDWELDING          BD WELDING ELECTRODES LIMITED          27.60         12.40         25.20         25.10         24.50         24.60         25.20             -0.60            42            20373         503178.50
BEACHHATCH         BEACH HATCHERY  LTD.                   25.80         14.00         22.00         22.10         20.90         21.00         22.00             -1.00            218           186699        3971682.80
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            18.00         12.90         16.00         16.50         15.80         16.20         16.00             0.20             49            47598         768159.30
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     84.40         48.80         70.50         72.00         71.90         72.00         70.50             1.50             3             1010          72719.00
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         29.70         30.40         29.60         30.00         29.70             0.30             463           319964        9627776.00
BGIC               BD GENERAL INSURANCE COMPANY           21.80         11.40         18.00         17.70         17.70         17.70         18.00             -0.30            2             550           9735.00
BIFC               BD INDUSTRIAL FINANCE CO. LTD          17.40         8.00          8.20          8.30          8.20          8.20          8.20              0.00             8             13300         109785.00
BRACBANK           BRAC BANK LIMITED                      41.00         30.60         38.50         38.50         38.00         38.50         38.50             0.00             19            17780         678270.10
BRACSCBOND         BRACB SUB. 25% CNVT. BONDS             1075.00       915.00        915.00        915.00        915.00        915.00        915.00            0.00             0             0             0.00
BSC                BD SHIPPING CORPORATION LTD            525.00        300.00        372.70        384.50        370.20        377.20        372.70            4.50             54            925           349045.70
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    176.00        89.10         117.30        119.60        117.80        118.90        117.30            1.60             186           29912         3554920.20
BSRMLTD            BANGLADESH STEEL RE-ROLLING MILLS LTD. 127.00        46.10         126.30        127.00        120.70        122.40        126.30            -3.90            249           78620         9697913.70
BSRMSTEEL          BSRM STEELS LIMITED                    94.50         53.60         85.20         85.00         83.20         83.30         85.20             -1.90            62            15412         1290405.00
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            73.00         43.20         67.70         69.60         68.00         69.40         67.70             1.70             193           172219        11897495.00
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             12.90         7.10          8.40          8.60          8.30          8.30          8.40              -0.10            24            17758         149913.00
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          25.00         16.00         18.10         18.10         18.10         18.10         18.10             0.00             0             0             0.00
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           32.00         19.50         27.60         28.40         27.70         28.20         27.60             0.60             56            34650         974861.00
CITYBANK           THE CITY BANK LIMITED                  22.70         15.20         18.80         18.80         18.60         18.60         18.80             -0.20            85            136574        2543037.90
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         19.60         10.10         13.00         13.50         13.00         13.00         13.00             0.00             21            9717          128250.60
CNATEX             C & A TEXTILES LTD.                    27.40         16.00         18.00         18.30         18.10         18.20         18.00             0.20             21            23233         422571.90
CONFIDCEM          CONFIDENCE CEMENT LIMITED              110.20        68.60         93.20         93.50         91.10         92.00         93.20             -1.20            27            6038          557277.50
CONTININS          CONTINENTAL INSURANCE LIMITED          21.90         10.20         15.90         16.00         15.30         16.00         15.90             0.10             2             534           8520.20
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         550.00        330.00        422.60        421.10        414.50        415.10        422.60            -7.50            105           5639          2354106.30
DACCADYE           THE DACCA DYEING & MFC. CO. LT         19.70         9.70          18.00         18.20         17.50         17.50         18.00             -0.50            41            136923        2456517.20
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             18.60         10.00         17.60         17.50         17.10         17.30         17.60             -0.30            9             19097         331321.90
DBH                DELTA BRAC HOUSING FIN. CORP.          104.90        68.70         95.50         95.00         95.00         95.00         95.50             -0.50            1             340           32300.00
DBH1STMF           DBH FIRST MUTUAL FUND                  4.80          3.40          4.50          4.70          4.50          4.60          4.50              0.10             18            52300         240410.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           159.00        102.30        108.40        111.90        108.40        108.90        108.40            0.50             82            13767         1514537.20
DELTASPINN         DELTA SPINNERS LIMITED                 15.10         9.40          11.30         11.50         11.10         11.20         11.30             -0.10            105           107507        1220692.30
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         79.00         58.00         71.50         72.00         70.20         70.70         71.50             -0.80            16            7350          521905.00
DESHBANDHU         DESHBANDHU POLYMER LIMITED             23.50         10.60         16.60         18.20         16.70         16.90         16.60             0.30             537           582615        10237855.10
DHAKABANK          DHAKA BANK LIMITED                     20.50         14.00         19.20         19.40         19.30         19.30         19.20             0.10             9             3587          69252.50
DHAKAINS           DHAKA INSURANCE LIMITED                26.80         16.30         18.40         18.10         17.60         17.60         18.40             -0.80            2             1700          29951.50
DULAMIACOT         DULAMIA COTTON SPINNING MILLS          0.00          0.00          10.20         10.20         10.20         10.20         10.20             0.00             0             0             0.00
DUTCHBANGL         DUTCH-BANGLA BANK LIMITED              107.00        63.10         100.50        100.50        100.50        100.50        100.50            0.00             0             0             0.00
EASTERNINS         EASTERN INSURANCE COMPANY LTD          33.70         20.00         26.00         26.00         26.00         26.00         26.00             0.00             1             210           5460.00
EASTLAND           EASTLAND INSURANCE COMPANY LTD         34.90         18.00         22.60         24.00         24.00         24.00         22.60             1.40             1             100           2400.00
EBL                EASTERN BANK LIMITED                   30.80         23.50         25.70         25.90         25.70         25.90         25.70             0.20             3             780           20196.00
EBL1STMF           EBL FIRST MUTUAL FUND                  5.50          3.90          4.40          4.30          4.30          4.30          4.40              -0.10            3             3636          15634.80
EBLNRBMF           EBL NRB MUTUAL FUND                    6.30          4.40          5.50          4.30          4.30          4.30          5.50              -1.20            0             0             0.00
ECABLES            EASTERN CABLES LIMITED                 141.00        100.00        126.00        137.80        131.10        135.00        126.00            9.00             11            3929          532165.00
EHL                EASTERN HOUSING LIMITED                48.20         36.00         41.90         42.00         41.80         42.00         41.90             0.10             14            6403          268843.00
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            52.90         30.00         48.30         49.40         48.00         48.10         48.30             -0.20            71            26065         1268791.60
ENVOYTEX           ENVOY TEXTILES LIMITED                 59.70         42.00         53.20         53.20         52.10         52.90         53.20             -0.30            13            11322         599632.00
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          8.80          9.00          8.80          8.90          8.80              0.10             48            35535         315973.50
FAMILYTEX          FAMILYTEX (BD) LTD.                    22.50         12.40         13.30         13.40         13.20         13.30         13.30             0.00             247           244330        3246582.00
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           58.60         23.30         51.20         52.50         51.50         51.70         51.20             0.50             54            25366         1322136.00
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      20.00         9.10          11.10         11.40         11.20         11.30         11.10             0.20             25            48236         542135.60
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          85.00         54.10         65.80         64.80         64.80         64.80         65.80             -1.00            2             204           13219.20
FASFIN             FAS FINANCE & INVESTMENT LTD           19.80         10.50         13.30         13.20         13.20         13.20         13.30             -0.10            1             200           2640.00
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         11.70         12.00         11.50         11.70         11.70             0.00             76            66854         793263.20
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  28.60         16.10         25.00         24.70         24.60         24.60         25.00             -0.40            15            4240          104464.00
FINEFOODS          FINE FOODS LIMITED                     12.00         7.30          10.50         11.50         10.70         11.50         10.50             1.00             57            27724         311501.10
FIRSTFIN           FIRST FINANCE LIMITED                  20.60         9.00          12.10         11.90         11.60         11.80         12.10             -0.30            3             4915          58004.00
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         11.70         8.10          9.10          9.20          9.00          9.10          9.10              0.00             33            29182         264964.00
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           17.40         10.10         14.80         15.20         14.30         14.40         14.80             -0.40            173           198640        2937648.00
FUWANGFOOD         FU-WANG FOODS LIMITED                  28.00         17.30         22.00         22.10         21.80         21.90         22.00             -0.10            39            28300         619183.00
GBBPOWER           GBB POWER LTD.                         24.50         16.10         17.80         18.00         17.70         17.70         17.80             -0.10            59            39888         709786.60
GENNEXT            GENERATION NEXT FASHIONS LTD.          15.80         10.80         11.00         11.10         10.90         11.00         11.00             0.00             148           166046        1826246.70
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    33.40         16.10         27.40         27.90         27.30         27.40         27.40             0.00             37            11785         322459.10
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         48.00         29.30         38.30         38.10         38.10         38.10         38.30             -0.20            1             140           5334.00
GOLDENSON          GOLDEN SON LIMITED                     47.80         24.80         26.80         27.50         27.00         27.40         26.80             0.60             108           61310         1673981.40
GP                 GRAMEENPHONE LIMITED                   369.70        301.00        306.70        310.00        307.30        307.80        306.70            1.10             137           8212          2532124.30
GPHISPAT           GPH ISPAT LTD.                         53.00         34.00         44.40         46.50         44.60         44.90         44.40             0.50             48            36011         1653242.50
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         111.00        60.50         72.40         74.00         73.00         73.90         72.40             1.50             2             277           20471.00
GRAMEEN1           GRAMEEN MUTUAL FUND ONE                27.30         18.00         19.60         19.80         19.20         19.80         19.60             0.20             13            18797         365451.50
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            12.70         8.20          10.50         10.50         10.30         10.30         10.50             -0.20            6             16250         167495.00
GREENDELMF         GREEN DELTA MUTUAL FUND                4.60          3.60          4.40          4.50          4.40          4.40          4.40              0.00             26            118500        523050.00
GREENDELT          GREEN DELTA INSURANCE COMPANY          78.00         42.90         50.20         52.00         52.00         52.00         50.20             1.80             2             800           41600.00
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      35.90         10.30         13.40         13.50         13.20         13.40         13.40             0.00             17            13633         182085.50
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         65.00         17.60         50.50         49.50         47.50         48.00         50.50             -2.50            32            18745         916797.50
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         684.00        442.00        650.70        640.50        638.00        639.00        650.70            -11.70           8             431           275609.00
HFL                HAMID FABRICS LTD.                     41.20         20.00         25.30         25.50         25.00         25.20         25.30             -0.10            59            24525         618790.50
HRTEX              H.R.TEXTILE MILLS LIMITED              32.30         14.80         26.00         26.00         26.00         26.00         26.00             0.00             0             0             0.00
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            39.00         24.00         35.80         35.80         35.80         35.80         35.80             0.00             0             0             0.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           1019.00       827.00        970.00        990.00        980.00        990.00        970.00            20.00            2             55            54400.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           165.50        80.00         160.80        165.50        158.70        161.50        160.80            0.70             38            8862          1438822.50
ICB                INVESTMENT CORP OF BANGLADESH          1458.00       93.30         135.00        134.70        134.00        134.30        135.00            -0.70            6             500           67162.50
ICB1STNRB          ICB AMCL FIRST NRB MUTUAL FUND         22.80         16.90         19.00         19.00         19.00         19.00         19.00             0.00             3             189           3591.00
ICB2NDNRB          ICB AMCL 2ND NRB MUTUA FUND            9.20          5.70          7.60          7.60          7.60          7.60          7.60              0.00             0             0             0.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           4.70          3.60          4.20          4.20          4.20          4.20          4.20              0.00             5             11000         46200.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            5.40          3.60          4.40          4.40          4.40          4.40          4.40              0.00             0             0             0.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                6.60          3.80          6.60          6.30          6.10          6.30          6.60              -0.30            9             17500         110000.00
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 8.30          4.60          6.40          6.40          6.40          6.40          6.40              0.00             0             0             0.00
IDLC               IDLC FINANCE LIMITED                   84.50         40.60         59.90         60.50         59.60         60.40         59.90             0.50             34            6699          402404.00
IFADAUTOS          IFAD AUTOS LIMITED                     124.00        47.00         101.40        104.30        102.40        103.40        101.40            2.00             78            19909         2056905.20
IFIC               INTL FINANCE INV & COMM BANK           26.60         17.10         21.40         21.80         21.50         21.60         21.40             0.20             46            37864         819921.00
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              5.60          3.80          4.50          4.50          4.40          4.40          4.50              -0.10            4             6100          26950.00
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             7.50          4.60          6.70          6.70          6.20          6.60          6.70              -0.10            11            5400          35480.00
ILFSL              INT'L LEASING & FINANCIAL SERV         17.10         10.50         10.70         10.90         10.80         10.90         10.70             0.20             26            34580         376038.00
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             16.50         7.40          14.70         15.60         13.50         13.70         14.70             -1.00            20            14136         205520.70
INTECH             INTECH LIMITED                         15.90         9.70          13.40         13.50         13.00         13.20         13.40             -0.20            58            41080         541532.50
IPDC               IPDC OF BANGLADESH LIMITED             21.30         12.60         20.20         20.80         19.20         20.60         20.20             0.40             20            23188         449254.00
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         31.60         15.30         25.80         27.60         26.30         27.30         25.80             1.50             140           125783        3410557.70
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         19.00         10.90         14.40         15.10         14.40         15.00         14.40             0.60             67            58461         862277.40
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         22.20         12.30         19.00         19.50         19.00         19.20         19.00             0.20             27            34554         664114.00
ISNLTD             INFORMATION SERVICES NETWORK L         14.50         8.50          10.90         10.90         10.90         10.90         10.90             0.00             1             500           5450.00
JAMUNABANK         JAMUNA BANK LIMITED                    13.40         9.80          10.30         10.50         10.30         10.40         10.30             0.10             18            18385         191520.20
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             216.00        170.00        201.00        201.80        198.10        199.10        201.00            -1.90            28            2272          453956.00
JANATAINS          JANATA INSURANCE COMPANY LTD           17.90         10.10         12.90         12.80         12.50         12.50         12.90             -0.40            4             1372          17166.50
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    199.00        145.00        170.00        172.50        165.50        166.30        170.00            -3.70            14            2011          336740.80
KAY&QUE            KAY & QUE (BANGLADESH) LTD             15.50         10.50         13.60         13.60         13.60         13.60         13.60             0.00             0             0             0.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  37.80         18.40         26.80         27.10         26.60         26.70         26.80             -0.10            90            53675         1439958.40
KEYACOSMET         KEYA COSMETICS LIMITED                 24.00         15.40         17.70         18.00         17.70         17.80         17.70             0.10             216           147199        2619569.20
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         70.70         71.50         70.30         70.90         70.70             0.20             95            47765         3401479.90
KPPL               KHULNA PRINTING & PACKAGING LTD.       26.00         13.20         18.50         18.50         18.20         18.20         18.50             -0.30            40            14123         258963.10
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           140.20        99.50         105.90        109.80        106.00        108.90        105.90            3.00             339           91927         9882958.60
LANKABAFIN         LANKABANGLA FINANCE LIMITED            46.50         23.10         30.10         31.70         30.30         31.40         30.10             1.30             204           187718        5801587.70
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                36.10         14.70         34.00         35.90         32.60         32.70         34.00             -1.30            94            55815         1864079.00
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               1429.00       810.00        1393.30       1429.00       1369.00       1369.50       1393.30           -23.80           13            312           429321.50
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            5.90          3.40          5.40          5.40          5.40          5.40          5.40              0.00             2             600           3240.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         14.70         7.80          8.90          8.90          8.80          8.80          8.90              -0.10            70            76486         676513.40
MALEKSPIN          MALEK SPINNING MILLS LTD.              21.10         14.00         18.80         18.90         18.40         18.90         18.80             0.10             6             5685          106729.00
MARICO             MARICO BANGLADESH LIMITED              1680.00       1082.00       1600.00       1680.00       1648.90       1657.40       1600.00           57.40            11            121           200549.00
MATINSPINN         MATIN SPINNING MILLS LTD.              49.20         37.00         46.10         46.50         45.60         46.30         46.10             0.20             18            5450          250508.00
MBL1STMF           MBL 1ST MUTUAL FUND                    5.50          3.20          5.00          5.00          5.00          5.00          5.00              0.00             4             7000          35000.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            131.90        66.50         126.00        124.50        122.00        124.40        126.00            -1.60            20            7479          930360.50
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          91.80         53.00         58.00         61.00         58.00         60.00         58.00             2.00             24            5544          328899.40
MERCANBANK         MERCANTILE BANK LIMITED                14.10         9.80          10.00         10.00         10.00         10.00         10.00             0.00             27            15502         155020.00
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          10.50         10.50         10.30         10.30         10.50             -0.20            17            14312         148754.80
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   40.30         27.40         35.60         36.00         35.80         35.90         35.60             0.30             5             2300          82490.00
MICEMENT           M.I. CEMENT FACTORY LTD.               82.30         62.00         78.40         77.70         77.10         77.50         78.40             -0.90            19            1085          84091.70
MIDASFIN           MIDAS FINANCING LIMITED                16.80         9.00          16.50         15.50         15.50         15.50         16.50             -1.00            3             1100          17050.00
MIRACLEIND         MIRACLE INDUSTRIES LIMITED             20.60         11.20         19.40         20.00         18.80         19.30         19.40             -0.10            20            26750         515310.00
MITHUNKNIT         MITHUN KNITTING AND DYEING             90.70         65.10         80.90         81.00         80.60         80.70         80.90             -0.20            9             1800          145230.00
MJLBD              MJL BANGLADESH LIMITED                 138.30        103.00        104.00        104.50        103.50        103.70        104.00            -0.30            77            21088         2190135.40
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           54.00         22.00         49.70         51.00         47.00         47.00         49.70             -2.70            24            13926         658713.60
MPETROLEUM         MEGHNA PETROLEUM LIMITED               219.00        156.00        192.00        192.20        191.10        192.00        192.00            0.00             17            1147          219858.70
MTB                MUTUAL TRUST BANK LIMITED              20.90         13.20         17.10         17.70         16.90         17.60         17.10             0.50             5             6040          103775.40
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         53.00         53.90         52.60         52.90         53.00             -0.10            33            9790          521586.00
NBL                NATIONAL BANK LIMITED                  12.90         9.00          10.60         10.70         10.40         10.40         10.60             -0.20            80            99915         1046985.60
NCCBANK            N C C BANK LIMITED                     11.50         8.70          8.90          9.10          8.90          9.00          8.90              0.10             53            82755         745478.20
NCCBLMF1           NCCBL MUTUAL FUND-1                    6.30          3.30          5.00          4.80          4.80          4.80          5.00              -0.20            1             250           1200.00
NFML               NATIONAL FEED MILL LTD.                49.00         17.30         21.60         22.40         21.50         21.70         21.60             0.10             234           146652        3199963.50
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         32.50         16.20         27.30         27.10         26.30         27.00         27.30             -0.30            9             5200          140343.00
NITOLINS           NITOL INSURANCE COMPANY LTD            29.50         17.20         23.10         23.50         23.00         23.40         23.10             0.30             3             1926          44848.00
NLI1STMF           NLI FIRST MUTUAL FUND                  10.40         7.70          9.00          9.40          9.40          9.40          9.00              0.40             1             10            94.00
NORTHRNINS         NORTHERN GENERAL INSURANCE CO.         29.00         14.00         19.30         19.30         19.30         19.30         19.30             0.00             0             0             0.00
NPOLYMAR           NATIONAL POLYMER IND LTD               120.50        62.00         111.00        114.50        107.00        107.30        111.00            -3.70            22            3900          426110.00
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         51.10         51.90         50.00         50.30         51.10             -0.80            303           115057        5826991.10
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             289.00        200.00        277.80        285.00        280.00        281.80        277.80            4.00             37            6037          1704584.00
ONEBANKLTD         ONE BANK LIMITED                       15.90         10.80         13.00         13.10         13.00         13.00         13.00             0.00             24            15453         201240.80
ORIONINFU          ORION INFUSION LIMITED                 65.00         33.90         61.30         61.50         59.40         59.40         61.30             -1.90            56            17835         1078035.00
ORIONPHARM         ORION PHARMA LTD.                      48.50         30.10         38.20         38.50         37.70         38.00         38.20             -0.20            53            19945         760001.00
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       41.00         26.10         29.50         30.00         29.80         29.90         29.50             0.40             3             530           15830.00
PADMAOIL           PADMA OIL COMPANY LIMITED              275.00        188.30        243.70        244.90        243.00        243.80        243.70            0.10             25            2019          491864.40
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            17.60         11.00         13.30         13.30         13.30         13.30         13.30             0.00             0             0             0.00
PENINSULA          PENINSULA CHITTAGONG LIMITED           28.40         16.70         19.60         19.60         19.30         19.40         19.60             -0.20            71            29755         578412.00
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         21.10         11.70         15.80         16.00         15.00         16.00         15.80             0.20             2             1600          24200.00
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           5.40          4.00          4.60          4.60          4.60          4.60          4.60              0.00             0             0             0.00
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          35.50         17.20         23.10         23.10         23.10         23.10         23.10             0.00             0             0             0.00
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          28.90         14.80         17.60         17.90         17.50         17.70         17.60             0.10             26            12360         218362.00
PHPMF1             PHP FIRST MUTUAL FUND                  5.20          3.80          4.30          4.30          4.30          4.30          4.30              0.00             8             4776          20536.80
PIONEERINS         PIONEER INSURANCE COMPANY LTD          42.00         27.70         34.50         34.50         34.50         34.50         34.50             0.00             0             0             0.00
PLFSL              PEOPLE'S LEASING & FIN'L SERV.         24.40         13.20         15.50         15.90         15.60         15.70         15.50             0.20             79            68285         1071406.60
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         5.90          3.80          4.30          4.50          4.40          4.40          4.30              0.10             16            9377          41922.40
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         171.00        77.00         88.40         94.00         94.00         94.00         88.40             5.60             2             172           16168.00
POWERGRID          POWER GRID COMPANY OF BD LTD.          48.50         28.40         38.40         42.20         40.50         41.80         38.40             3.40             50            31110         1301625.00
PRAGATIINS         PRAGATI INSURANCE LIMITED              42.30         23.50         25.50         27.40         26.10         27.00         25.50             1.50             6             2033          54789.90
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          8.70          8.70          8.50          8.60          8.70              -0.10            54            117153        1005308.50
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           87.00         51.00         81.00         81.00         78.50         79.70         81.00             -1.30            10            2632          209692.00
PREMIERLEA         PREMIER LEASING & FINANCE LTD          10.70         5.90          8.50          8.50          8.40          8.50          8.50              0.00             7             3565          30080.30
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             5.50          3.60          4.90          4.90          4.90          4.90          4.90              0.00             0             0             0.00
PRIMEBANK          PRIME BANK LIMITED                     21.10         14.00         18.60         18.70         18.50         18.60         18.60             0.00             7             4316          80253.00
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         22.70         12.10         12.20         12.40         12.20         12.20         12.20             0.00             54            26421         324041.20
PRIMEINSUR         PRIME INSURANCE COMPANY LTD            20.00         12.00         16.30         16.30         16.30         16.30         16.30             0.00             0             0             0.00
PRIMELIFE          PRIME ISLAMI LIFE INSURANCE            79.90         34.30         47.10         47.20         45.10         46.60         47.10             -0.50            54            87412         4083832.60
PRIMETEX           PRIME TEXTILE SPINNING MILLS           23.00         12.80         20.10         19.80         19.80         19.80         20.10             -0.30            1             1000          19800.00
PROGRESLIF         PROGRESSIVE LIFE INS. CO. LTD          78.30         66.00         54.70         54.70         54.70         54.70         54.70             0.00             0             0             0.00
PROVATIINS         PROVATI INSURANCE CO. LTD              20.70         10.70         13.40         13.90         13.20         13.30         13.40             -0.10            19            20555         272609.50
PTL                PARAMOUNT TEXTILE LIMITED              25.60         14.00         18.40         18.50         18.30         18.50         18.40             0.10             14            3110          57294.00
PUBALIBANK         PUBALI BANK LIMITED                    26.10         17.30         23.80         24.50         23.70         23.90         23.80             0.10             74            74071         1779026.80
QSMDRYCELL         QUASEM DRYCELLS LIMITED                77.90         41.30         70.20         71.90         69.00         69.00         70.20             -1.20            16            9295          662930.50
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            54.90         17.90         50.80         48.60         48.00         48.50         50.80             -2.30            23            5070          244957.00
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              83.00         46.50         69.40         70.20         69.40         70.00         69.40             0.60             41            8799          614380.60
RANFOUNDRY         RANGPUR FOUNDRY LTD                    116.50        82.00         110.00        114.00        107.20        108.10        110.00            -1.90            8             2100          233730.00
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     22.60         8.00          14.40         14.30         14.00         14.10         14.40             -0.30            23            21400         302641.00
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          6.80          6.80          6.80          6.80          6.80              0.00             0             0             0.00
RELIANCINS         RELIANCE INSURANCE LTD                 57.00         44.00         46.10         46.10         46.10         46.10         46.10             0.00             0             0             0.00
REPUBLIC           REPUBLIC INSURANCE COMPANY LTD         26.30         13.00         14.30         15.50         15.00         15.20         14.30             0.90             12            11415         174317.00
RNSPIN             R. N. SPINNING MILLS LIMITED           32.00         17.90         22.30         22.60         22.00         22.40         22.30             0.10             43            23425         520621.10
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   70.60         42.30         62.10         62.20         61.00         61.10         62.10             -1.00            53            8505          523514.50
RUPALIBANK         RUPALI BANK LIMITED                    60.00         35.20         47.00         48.60         48.50         48.60         47.00             1.60             2             181           8792.60
RUPALIINS          RUPALI INSURANCE COMPANY LTD           24.00         13.50         16.30         17.30         16.60         16.80         16.30             0.50             5             1705          28655.00
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         57.00         29.80         34.90         36.00         34.80         35.60         34.90             0.70             43            15332         544355.30
SAFKOSPINN         SAFKO SPINNING MILLS LTD               30.70         15.00         21.70         21.70         20.90         21.00         21.70             -0.70            78            61227         1288559.70
SAIFPOWER          SAIF POWERTEC LIMITED                  95.50         60.10         79.70         87.00         79.10         83.60         79.70             3.90             196           84879         7054349.70
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               22.80         14.60         19.90         19.90         18.10         19.60         19.90             -0.30            21            18070         349113.00
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               28.90         18.50         21.10         21.10         21.10         21.10         21.10             0.00             0             0             0.00
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         35.80         22.00         29.50         29.90         29.20         29.40         29.50             -0.10            32            15850         466921.50
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            21.60         12.80         15.40         16.10         15.30         15.40         15.40             0.00             252           235586        3704808.80
SAMATALETH         SAMATA LEATHER COMPLEX LTD             34.20         15.80         30.90         30.90         30.90         30.90         30.90             0.00             0             0             0.00
SAMORITA           SAMORITA HOSPITAL LIMITED              96.00         70.00         90.00         90.80         88.50         89.30         90.00             -0.70            12            3615          322896.50
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         63.90         38.80         39.70         41.20         40.50         41.00         39.70             1.30             10            2469          101305.90
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           86.80         45.00         54.80         56.00         55.00         55.30         54.80             0.50             106           54171         2999570.30
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         9.50          6.80          8.60          8.50          8.50          8.50          8.60              -0.10            3             6000          51000.00
SHAHJABANK         SHAHJALAL ISLAMI BANK LTD.             12.60         9.00          11.20         11.40         11.20         11.40         11.20             0.20             25            61616         697190.80
SHASHADNIM         SHASHA DENIMS LTD.                     48.80         36.00         41.20         41.00         40.70         41.00         41.20             -0.20            17            2888          118131.80
SHURWID            SHURWID INDUSTRIES LTD.                34.00         14.80         21.80         22.00         21.40         21.50         21.80             -0.30            48            24987         540233.20
SIBL               SOCIAL ISLAMI BANK LIMITED             16.00         12.30         13.30         13.30         13.00         13.10         13.30             -0.20            58            41497         545241.50
SINGERBD           SINGER BANGLADESH LIMITED              233.00        140.70        164.70        165.00        163.60        163.80        164.70            -0.90            57            6618          1084937.30
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          32.70         18.70         29.10         28.70         27.70         27.70         29.10             -1.40            45            31950         890372.00
SONARBAINS         SONAR BANGLA INSURANCE LTD.            19.00         12.50         16.60         16.80         16.80         16.80         16.60             0.20             1             500           8400.00
SONARGAON          SONARGAON TEXTILES LIMITED             14.80         7.50          9.30          10.20         9.80          9.90          9.30              0.60             38            22326         225235.20
SOUTHEASTB         SOUTHEAST BANK LIMITED                 20.70         15.00         16.80         16.90         16.00         16.80         16.80             0.00             28            22398         375734.30
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            15.40         8.10          11.20         11.90         11.00         11.10         11.20             -0.10            41            34520         391447.70
SPCL               SHAHJIBAZAR POWER CO. LTD.             253.00        132.50        177.70        179.10        173.30        174.00        177.70            -3.70            133           23445         4127588.20
SPPCL              SUMMIT PURBANCHOL POWER COMPANY LTD.   68.70         43.00         53.00         53.10         51.60         53.10         53.00             0.10             10            1211          64167.10
SQUARETEXT         SQUARE TEXTILES LIMITED                99.00         72.20         75.60         75.60         75.60         75.60         75.60             0.00             0             0             0.00
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         277.00        234.60        249.60        250.20        248.60        250.00        249.60            0.40             117           16808         4201170.50
STANCERAM          STANDARD CERAMIC INDS LIMITED          60.80         30.00         53.40         56.40         48.10         48.70         53.40             -4.70            6             2300          112855.00
STANDARINS         STANDARD INSURANCE LIMITED             26.00         5.00          15.50         16.00         15.40         15.90         15.50             0.40             2             191           3031.40
STANDBANKL         STANDARD BANK LIMITED                  13.00         8.90          9.10          9.30          9.10          9.10          9.10              0.00             30            25403         232727.80
SUMITPOWER         SUMMIT POWER LIMITED                   49.20         26.20         36.00         36.40         35.80         35.90         36.00             -0.10            100           71171         2565384.30
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      44.50         25.10         29.60         30.90         30.00         30.50         29.60             0.90             35            27719         841907.60
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          26.50         16.50         18.80         18.60         18.30         18.40         18.80             -0.40            11            17051         314478.40
TALLUSPIN          TALLU SPINNING MILLS LIMITED           22.90         12.80         21.60         21.80         21.30         21.60         21.60             0.00             10            3100          66885.00
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         82.30         59.70         73.50         73.70         72.50         73.30         73.50             -0.20            48            21327         1563260.00
TOSRIFA            TOSRIFA INDUSTRIES LIMITED             40.00         23.20         23.40         24.10         23.40         23.50         23.40             0.10             148           83770         1986017.50
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.90          3.90          4.40          4.50          4.40          4.40          4.40              0.00             19            46542         205550.80
TRUSTBANK          TRUST BANK LIMITED                     23.20         12.20         20.50         20.60         20.20         20.50         20.50             0.00             13            15047         307869.40
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     24.20         15.60         15.70         15.80         15.70         15.70         15.70             0.00             23            14052         220726.10
UCBL               UNITED COMMERCIAL BANK LTD.            33.00         18.00         20.80         21.40         20.60         20.60         20.80             -0.20            201           337736        6994516.40
UNIONCAP           UNION CAPITAL LIMITED                  22.90         12.60         14.40         14.10         14.10         14.10         14.40             -0.30            2             299           4215.90
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            69.50         42.00         49.20         49.20         48.60         48.70         49.20             -0.50            15            2245          109462.80
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               12.00         6.70          10.30         10.90         10.30         10.60         10.30             0.30             573           1101542       11680122.30
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 233.80        100.50        143.00        146.00        143.00        143.50        144.40            -0.90            268           39821         5740835.10
USMANIAGL          USMANIA GLASS SHEET FAC LTD            125.80        88.00         124.30        120.30        116.10        116.90        124.30            -7.40            20            2820          334043.00
UTTARABANK         UTTARA BANK LIMITED                    26.80         17.00         20.90         21.40         21.00         21.40         20.90             0.50             13            6222          130852.00
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         77.70         47.10         55.00         55.00         52.90         54.90         55.00             -0.10            3             659           36184.10
WATACHEM           WATA CHEMICALS LTD.                    231.00        147.00        167.00        167.00        167.00        167.00        167.00            0.00             0             0             0.00
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           58.50         40.00         41.10         41.50         40.50         41.20         41.10             0.10             240           62728         2586005.40
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   32.00         16.10         30.90         31.50         30.50         30.60         30.90             -0.30            18            5877          181661.40
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               23.00         11.00         21.40         20.80         20.00         20.80         21.40             -0.60            3             2995          61740.00

-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                      Date: Sep 14 2015  3:32PM                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
1           GENERAL INSURANCE                                  205         175257          2653496.20           29                    28            10             8               10
2           TEXTILE N CLOTHING                                 1340        1157640         18975261.90          36                    37            10             17              10
3           PHARMA N CHEMICAL                                  1304        753945          34438606.50          22                    28            11             6               11
4           FOODS N ALLIED                                     565         320548          10285824.10          12                    15            4              7               4
5           CEMENT                                             569         175796          14950237.90          7                     7             1              5               1
6           ENG N ELECTRICAL                                   1976        798571          40231235.50          26                    29            7              15              7
7           LEATHR N FOOTWEAR                                  152         69146           3953785.80           5                     5             1              3               1
8           SERVICES N PROPERTY                                987         1282610         23013656.60          7                     8             3              2               3
9           PAPERS N PRINTING                                  137         91568           2581442.60           4                     4             0              4               0
10          ENERGY                                             1082        328972          26599547.80          16                    19            4              11              4
11          MUTUAL FUNDS                                       196         367462          2398650.30           41                    22            6              10              6
12          BANK                                               1211        1463559         25088862.60          29                    31            12             7               12
13          CERAMIC                                            285         258185          4715044.90           5                     6             1              4               1
16          ICT                                                235         153382          3372259.60           6                     7             2              3               2
17          LEASING N FINANCE                                  653         548388          11322954.50          22                    28            10             8               10
18          CORPORATE BOND                                     2           55              54400.00             2                     2             1              0               1
19          LIFE INSURANCE                                     255         153149          7460055.20           12                    14            6              2               6
20          TELECOMMUNICATION                                  323         38124           6087044.50           2                     4             2              0               2
30          MISCELLANEOUS                                      2124        1336289         40306000.90          13                    19            6              7               6

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

Leave a Reply

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

*

%d bloggers like this: