Home | Business | Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Date: 13 Sep 2015
------------------------------------------------------------------------------------------------------------------------------------------
ScripId , ScripCd & ScripName                           ClosePrice   PrevClosePrice Difference   Total Volume     Total Contract Total Value          
------------------------------------------------------- ------------ -------------- ------------ ---------------- -------------- -------------------- 
21027    1JANATAMF FIRST JANATA BANK MUTUAL FUND        4.40         4.50           -0.10        8717             9              38354.80
21017    1STPRIMFMF PRIME FINANCE 1ST MUTUAL FUND       11.10        10.70          0.40         2600             3              28740.00
21008    8THICB 8TH ICB MUTUAL FUND                     66.30        66.50          -0.20        580              2              38450.00
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               31.50        32.00          -0.50        15840            42             500478.00
21038    ABB1STMFAB BANK 1ST MUTUAL FUND                4.90         4.90           0.00         500              1              2450.00
22002    ABBANK AB BANK LIMITED                         21.40        21.50          -0.10        38985            58             835257.00
13003    ACI ADVANCED CHEMICAL INDUSTRIES               577.30       563.90         13.40        7181             177            4144901.10
13021    ACIFORMULA ACI FORMULATIONS LIMITED            196.40       184.60         11.80        14010            143            2716887.70
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          56.90        56.80          0.10         17144            47             975485.20
13029    AFCAGROAFC AGRO BIOTECH LTD.                   60.60        61.70          -1.10        57               1              3454.20
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            61.50        60.80          0.70         18045            81             1107684.50
24006    AGNISYSL AGNI SYSTEMS LIMITED                  25.90        25.80          0.10         24194            58             627114.20
21032    AIBL1STIMF AIBL 1ST ISLAMIC MUTUAL FUND        6.10         6.30           -0.20        1000             1              6100.00
21010    AIMS1STMF AIMS FIRST GUARANTEED M. FUND        21.30        21.60          -0.30        13350            15             284695.00
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           12.40        12.40          0.00         13540            15             167952.60
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               21.10        21.30          -0.20        53948            89             1162132.40
32021    AMANFEEDAMAN FEED LIMITED                      66.10        72.60          -6.50        381596           881            26062088.80
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         279.90       273.20         6.70         81               4              22619.20
14005    AMCL(PRAN) AGRICULTURAL MARKETING CO LTD       234.80       229.10         5.70         2320             17             544647.00
12025    ANLIMAYARN ANLIMA YARN DYEING LIMITED          25.90        24.60          1.30         78190            124            2031836.20
16003    ANWARGALV ANWAR GALVANIZING LIMITED            69.30        70.60          -1.30        11391            30             789909.90
12004    APEXSPINN APEX SPINNING & KNITTING MILLS       73.90        72.60          1.30         1300             4              96010.00
17001    APEXTANRY APEX TANNERY LIMITED                 146.20       143.00         3.20         12461            60             1821612.50
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        21.70        21.90          -0.20        140769           123            3063281.60
32002    ARAMIT ARAMIT LIMITED                          340.30       315.00         25.30        2500             17             850755.00
15005    ARAMITCEM ARAMIT CEMENT LIMITED                45.00        47.60          -2.60        132911           194            6264242.10
12044    ARGONDENIMARGON DENIMS LIMITED                 25.30        25.80          -0.50        41802            57             1056765.40
11035    ASIAINS ASIA INSURANCE LIMITED                 14.50        14.10          0.40         1000             1              14500.00
21044    ATCSLGFASIAN TIGER SANDHANI LIFE GROWTH FUND   7.20         7.40           -0.20        6000             13             43450.00
16001    AZIZPIPES AZIZ PIPES LIMITED                   21.60        21.60          0.00         200              1              4320.00
14018    BANGAS BANGAS LIMITED                          354.20       352.00         2.20         1200             26             424256.50
22022    BANKASIA BANK ASIA LIMITED                     15.00        14.90          0.10         1818             3              27257.90
20011    BARKAPOWERBARAKA POWER LIMITED                 34.60        34.50          0.10         17574            45             607463.10
32009    BATBC BRITISH AMERICAN TOBACCO BD CO           2950.00      2982.20        -32.20       2                1              5900.00
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       19.10        19.40          -0.30        26988            41             514774.40
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            47.50        46.90          0.60         27551            56             1309981.00
24004    BDCOM BDCOM ONLINE LIMITED                     26.20        25.70          0.50         13277            16             346323.00
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       10.80        10.70          0.10         25643            30             278004.40
16013    BDLAMPS BANGLADESH LAMPS LIMITED               204.10       193.10         11.00        3618             29             725973.00
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               36.10        35.10          1.00         28188            73             1023486.40
16017    BDWELDING BD WELDING ELECTRODES LIMITED        25.20        26.10          -0.90        69986            82             1812653.80
14021    BEACHHATCH BEACH HATCHERY  LTD.                22.00        20.80          1.20         248310           300            5356173.30
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         16.00        16.30          -0.30        40833            51             656647.00
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    70.50        71.80          -1.30        9982             10             724500.80
32003    BEXIMCO BEXIMCO LIMITED                        29.70        29.90          -0.20        214781           367            6388793.40
11010    BGIC BD GENERAL INSURANCE COMPANY              18.00        18.00          0.00         1702             12             30658.00
22029    BRACBANK BRAC BANK LIMITED                     38.50        38.90          -0.40        1311             3              50473.50
32004    BSC BD SHIPPING CORPORATION LTD                372.70       370.80         1.90         1954             85             726769.20
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       117.30       116.50         0.80         49917            348            5838635.50
16032    BSRMLTDBANGLADESH STEEL RE-ROLLING MILLS LTD.  126.30       118.60         7.70         150358           500            18668306.20
16022    BSRMSTEEL BSRM STEELS LIMITED                  85.20        83.40          1.80         63652            169            5421616.50
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           67.70        66.70          1.00         60449            84             4071936.10
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             8.40         8.10           0.30         45028            51             375136.40
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         27.60        27.80          -0.20        84379            103            2338952.80
22006    CITYBANK THE CITY BANK LIMITED                 18.80        19.00          -0.20        40312            34             756813.80
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      13.00        12.80          0.20         400              4              5200.00
12053    CNATEXC & A TEXTILES LTD.                      18.00        18.20          -0.20        44535            51             817803.50
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            93.20        91.50          1.70         16399            95             1531283.00
11029    CONTININS CONTINENTAL INSURANCE LIMITED        15.90        15.00          0.90         50               1              795.00
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           422.60       407.50         15.10        7688             170            3214977.90
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        18.00        17.40          0.60         101565           113            1825558.80
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          17.60        17.80          -0.20        29674            35             526529.00
25018    DBH DELTA BRAC HOUSING FIN. CORP.              95.50        94.40          1.10         2032             14             194114.00
21023    DBH1STMF DBH FIRST MUTUAL FUND                 4.50         4.40           0.10         8600             5              38760.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         108.40       106.30         2.10         9193             60             990626.90
12023    DELTASPINN DELTA SPINNERS LIMITED              11.30        11.10          0.20         68023            80             763982.60
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           71.50        70.70          0.80         20195            29             1443422.30
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          16.60        15.10          1.50         490235           386            8033654.70
22014    DHAKABANK DHAKA BANK LIMITED                   19.20        19.30          -0.10        796              5              15323.20
11038    DHAKAINS DHAKA INSURANCE LIMITED               18.40        17.70          0.70         3440             2              63390.00
22017    DUTCHBANGL DUTCH-BANGLA BANK LIMITED           100.50       103.00         -2.50        7                1              703.50
11014    EASTERNINS EASTERN INSURANCE COMPANY LTD       26.00        25.00          1.00         600              1              15600.00
22025    EBL EASTERN BANK LIMITED                       25.70        25.60          0.10         97               1              2492.90
21018    EBL1STMF EBL FIRST MUTUAL FUND                 4.40         4.50           -0.10        6400             2              28160.00
21035    EBLNRBMF EBL NRB MUTUAL FUND                   5.50         5.00           0.50         10               1              55.00
18002    EHL EASTERN HOUSING LIMITED                    41.90        42.10          -0.20        14890            40             625198.00
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          48.30        50.60          -2.30        37165            78             1823012.00
12043    ENVOYTEXENVOY TEXTILES LIMITED                 53.20        51.70          1.50         20681            45             1100393.30
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          8.80         9.00           -0.20        66933            78             594900.00
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   13.30        13.40          -0.10        145351           189            1939444.80
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            51.20        51.60          -0.40        123385           183            6430403.90
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    11.10        11.20          -0.10        74815            44             827183.80
10005    FAREASTLIF FAREAST ISLAMI LIFE INSURANCE       65.80        65.00          0.80         436              7              28682.50
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       11.70        11.30          0.40         29050            46             339078.90
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 25.00        25.20          -0.20        7705             32             192964.00
14022    FINEFOODS FINE FOODS LIMITED                   10.50        10.20          0.30         4722             8              49324.60
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      9.10         9.00           0.10         17887            25             161718.10
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         14.80        15.30          -0.50        161616           169            2437960.60
14017    FUWANGFOOD FU-WANG FOODS LIMITED               22.00        22.10          -0.10        16110            22             354505.00
20014    GBBPOWERGBB POWER LTD.                         17.80        17.90          -0.10        32006            83             573660.80
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           11.00        11.00          0.00         189026           143            2079225.80
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       27.40        27.60          -0.20        17897            43             497637.10
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             38.30        39.00          -0.70        3400             6              130950.00
16021    GOLDENSON GOLDEN SON LIMITED                   26.80        26.80          0.00         20542            46             548454.70
26001    GP GRAMEENPHONE LIMITED                        306.70       306.40         0.30         5573             73             1708739.60
16024    GPHISPATGPH ISPAT LTD.                         44.40        44.40          0.00         18836            76             831403.70
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       72.40        74.00          -1.60        165              2              11939.50
21013    GRAMEEN1 GRAMEEN MUTUAL FUND ONE               19.60        19.80          -0.20        4775             4              93690.00
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          10.50        10.40          0.10         8800             5              92160.00
21028    GREENDELMF GREEN DELTA MUTUAL FUND             4.40         4.50           -0.10        13500            13             60300.00
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    13.40        13.50          -0.10        73850            47             1007230.00
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      50.50        53.10          -2.60        7603             25             392219.70
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      650.70       655.10         -4.40        1855             30             1213991.00
12052    HFLHAMID FABRICS LTD.                          25.30        25.50          -0.20        31555            60             798454.50
12024    HRTEX H.R.TEXTILE MILLS LIMITED                26.00        25.90          0.10         1000             2              25950.00
12049    HWAWELLTEXHWA WELL TEXTILES (BD) LTD.          35.80        33.50          2.30         2000             4              71500.00
40001    IBBLPBOND IBBL MUDARABA PERPETUAL BOND         970.00       966.00         4.00         20               3              19375.00
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           160.80       155.70         5.10         8836             32             1397899.00
25001    ICB INVESTMENT CORP OF BANGLADESH              135.00       136.10         -1.10        535              13             72333.00
21015    ICB2NDNRB ICB AMCL 2ND NRB MUTUA FUND          7.60         7.50           0.10         500              1              3800.00
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         4.20         4.30           -0.10        7500             9              31700.00
21019    ICBAMCL2ND ICB AMCL SECOND MUTUAL FUND         4.40         4.50           -0.10        1000             2              4400.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             6.60         6.50           0.10         6000             3              39600.00
21042    ICBSONALI1ICB AMCL SONALI BANK LIMITED 1ST MUT 6.40         6.40           0.00         21000            4              134400.00
25002    IDLC IDLC FINANCE LIMITED                      59.90        60.30          -0.40        8925             28             532948.70
16031    IFADAUTOSIFAD AUTOS LIMITED                    101.40       98.20          3.20         13336            53             1346331.50
22010    IFIC INTL FINANCE INV & COMM BANK              21.40        21.70          -0.30        35504            47             762445.60
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            4.50         4.40           0.10         1674             3              7415.60
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          6.70         6.90           -0.20        6000             5              40150.00
25015    ILFSL INT'L LEASING & FINANCIAL SERV           10.70        10.90          -0.20        70220            40             757806.00
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          14.70        13.80          0.90         62622            91             937862.50
24005    INTECH INTECH LIMITED                          13.40        12.60          0.80         230994           269            3170124.10
25012    IPDC IPDC OF BANGLADESH LIMITED                20.20        20.80          -0.60        5173             9              104424.40
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      25.80        26.10          -0.30        100417           74             2594632.90
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      14.40        14.50          -0.10        68416            60             996765.20
11036    ISLAMIINS ISLAMI INSURANCE BANGLADESH LT       19.00        17.70          1.30         20760            16             377369.00
24003    ISNLTD INFORMATION SERVICES NETWORK L          10.90        10.80          0.10         3154             5              34367.80
22028    JAMUNABANK JAMUNA BANK LIMITED                 10.30        10.40          -0.10        3021             9              31257.80
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           201.00       199.10         1.90         990              11             198666.80
11005    JANATAINS JANATA INSURANCE COMPANY LTD         12.90        12.30          0.60         404              3              5088.80
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     170.00       168.20         1.80         1280             6              219494.00
16014    KAY&QUE KAY & QUE (BANGLADESH) LTD             13.60        12.40          1.20         10               1              136.00
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  26.80        27.00          -0.20        74813            130            2010300.80
13017    KEYACOSMET KEYA COSMETICS LIMITED              17.70        17.80          -0.10        167459           185            2978460.50
20010    KPCL KHULNA POWER COMPANY LIMITED              70.70        70.80          -0.10        51587            104            3644853.40
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           18.50        18.80          -0.30        16061            43             297074.30
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        105.90       108.00         -2.10        130513           294            13960769.90
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         30.10        30.90          -0.80        50464            97             1532268.00
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             34.00        35.10          -1.10        89103            180            3148503.70
20013    LINDEBDLINDE BANGLADESH LIMITED                1393.30      1389.80        3.50         30               3              41800.00
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      8.90         8.90           0.00         97286            76             864749.10
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            18.80        18.60          0.20         3095             6              58186.00
13022    MARICO MARICO BANGLADESH LIMITED               1600.00      1517.90        82.10        265              20             416424.60
12048    MATINSPINNMATIN SPINNING MILLS LTD.            46.10        46.60          -0.50        15298            68             715315.60
21033    MBL1STMF MBL 1ST MUTUAL FUND                   5.00         5.10           -0.10        1100             5              5550.00
15003    MEGHNACEM MEGHNA CEMENT MILLS LIMITED          126.00       117.80         8.20         7228             41             910717.00
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       58.00        54.50          3.50         5142             29             296824.80
22023    MERCANBANK MERCANTILE BANK LIMITED             10.00        10.00          0.00         38829            31             389140.00
12035    METROSPIN METRO SPINNING LIMITED               10.50        10.30          0.20         32150            21             339024.00
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      35.60        36.00          -0.40        21075            14             771470.00
15010    MICEMENT M.I. CEMENT FACTORY LTD.              78.40        78.00          0.40         4162             31             329968.40
25005    MIDASFIN MIDAS FINANCING LIMITED               16.50        15.00          1.50         2400             8              39500.00
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          19.40        19.90          -0.50        46288            72             933317.90
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          80.90        82.00          -1.10        3200             9              259740.00
20012    MJLBD MJL BANGLADESH LIMITED                   104.00       103.70         0.30         18913            90             1965472.00
23001    MONNOCERA MONNO CERAMIC INDUSTRIES LTD         49.70        53.60          -3.90        2605             13             131079.80
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            192.00       192.10         -0.10        558              12             105732.30
22018    MTBMUTUAL TRUST BANK LIMITED                   17.10        16.90          0.20         15378            6              261300.00
16023    NAVANACNG NAVANA CNG LIMITED                   53.00        52.60          0.40         3320             18             176033.50
22003    NBL NATIONAL BANK LIMITED                      10.60        10.50          0.10         260165           164            2769685.30
22016    NCCBANK N C C BANK LIMITED                     8.90         9.00           -0.10        114238           100            1024687.10
21041    NCCBLMF1NCCBL MUTUAL FUND-1                    5.00         5.30           -0.30        2000             4              10000.00
32020    NFMLNATIONAL FEED MILL LTD.                    21.60        22.30          -0.70        157647           217            3448946.50
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           27.30        28.20          -0.90        2500             5              68860.00
21039    NLI1STMFNLI FIRST MUTUAL FUND                  9.00         8.80           0.20         37550            23             337679.00
11032    NORTHRNINS NORTHERN GENERAL INSURANCE CO.      19.30        19.10          0.20         1510             3              29142.00
32005    NPOLYMAR NATIONAL POLYMER IND LTD              111.00       109.60         1.40         5771             32             639006.90
16033    OALOLYMPIC ACCESSORIES LTD.                    51.10        52.90          -1.80        114307           372            5911416.60
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             277.80       276.30         1.50         1605             13             446238.30
22021    ONEBANKLTD ONE BANK LIMITED                    13.00        13.10          -0.10        27345            29             357143.60
13008    ORIONINFU ORION INFUSION LIMITED               61.30        63.00          -1.70        37927            119            2366047.10
13027    ORIONPHARMORION PHARMA LTD.                    38.20        38.60          -0.40        62225            147            2387578.50
10011    PADMALIFEPADMA ISLAMI LIFE INSURANCE LTD.      29.50        29.20          0.30         80               2              2360.00
20002    PADMAOIL PADMA OIL COMPANY LIMITED             243.70       244.50         -0.80        4309             39             1046733.10
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          19.60        19.60          0.00         13705            46             267722.50
11002    PEOPLESINS PEOPLES INSURANCE COMPANY LTD.      15.80        15.40          0.40         31               1              489.80
21025    PF1STMF PHOENIX FIN. 1ST MUTUAL FUND           4.60         4.70           -0.10        500              1              2300.00
25016    PHOENIXFIN PHOENIX FINANCE & INVESTMENTS       17.60        18.30          -0.70        577              1              10155.20
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.30         4.30           0.00         4130             11             17780.80
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           15.50        15.70          -0.20        48350            70             750367.60
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.30         4.40           -0.10        13959            20             61132.90
10004    POPULARLIF POPULAR LIFE INSURANCE CO.LTD.      88.40        83.90          4.50         2655             12             234607.00
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        38.40        38.40          0.00         1600             4              61500.00
22031    PREMIERBAN THE PREMIER BANK LIMITED            8.70         8.70           0.00         20400            26             176929.00
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         81.00        85.50          -4.50        4044             24             339825.00
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       8.50         8.30           0.20         5820             8              49488.00
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          4.90         4.90           0.00         1400             1              6860.00
22013    PRIMEBANK PRIME BANK LIMITED                   18.60        19.00          -0.40        4574             10             85500.10
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        12.20        12.40          -0.20        21550            29             264719.00
10009    PRIMELIFE PRIME ISLAMI LIFE INSURANCE          47.10        44.00          3.10         12226            41             569798.20
12002    PRIMETEX PRIME TEXTILE SPINNING MILLS          20.10        19.70          0.40         200              1              4020.00
12046    PTLPARAMOUNT TEXTILE LIMITED                   18.40        18.40          0.00         15488            43             284870.90
22007    PUBALIBANK PUBALI BANK LIMITED                 23.80        23.40          0.40         18022            44             425742.10
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             70.20        69.10          1.10         4135             13             287832.50
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         50.80        53.90          -3.10        9704             35             507343.40
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           69.40        70.20          -0.80        10940            34             761496.60
16016    RANFOUNDRY RANGPUR FOUNDRY LTD                 110.00       105.10         4.90         3100             20             342260.00
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       14.40        14.50          -0.10        29848            32             424581.20
21036    RELIANCE1 1ST SCHEME OF RELIANCE INS. MF       6.80         6.80           0.00         2000             1              13600.00
12038    RNSPIN R. N. SPINNING MILLS LIMITED            22.30        22.40          -0.10        25975            39             578638.50
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  62.10        62.20          -0.10        15540            41             966221.00
22005    RUPALIBANK RUPALI BANK LIMITED                 47.00        47.50          -0.50        132              1              6204.00
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      34.90        31.80          3.10         42548            90             1461174.00
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            21.70        21.50          0.20         153429           132            3368292.20
18010    SAIFPOWERSAIF POWERTEC LIMITED                 79.70        80.90          -1.20        35874            97             2867491.20
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              19.90        20.20          -0.30        21635            24             430765.00
12030    SAIHAMTEX SAIHAM TEXTILE MILLS LTD             21.10        21.10          0.00         10900            12             230845.00
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       29.50        29.70          -0.20        37808            62             1119824.70
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          15.40        14.90          0.50         229620           253            3544690.50
17007    SAMATALETH SAMATA LEATHER COMPLEX LTD          30.90        30.00          0.90         2000             10             60077.40
18004    SAMORITA SAMORITA HOSPITAL LIMITED             90.00        90.30          -0.30        7135             30             648793.00
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      39.70        39.00          0.70         1670             18             66717.00
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           54.80        55.20          -0.40        34947            98             1918121.80
21034    SEBL1STMF SOUTHEAST BANK 1ST MUTUAL FUND       8.60         8.40           0.20         22100            19             190160.00
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          11.20        11.20          0.00         3034             14             34030.80
12054    SHASHADNIMSHASHA DENIMS LTD.                   41.20        40.50          0.70         17808            78             731969.00
16028    SHURWIDSHURWID INDUSTRIES LTD.                 21.80        22.10          -0.30        31274            65             685582.40
22027    SIBL SOCIAL ISLAMI BANK LIMITED                13.30        13.30          0.00         6950             10             92335.00
16019    SINGERBD SINGER BANGLADESH LIMITED             164.70       165.80         -1.10        6158             45             1014743.00
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       29.10        29.20          -0.10        85587            83             2532193.10
11024    SONARBAINS SONAR BANGLA INSURANCE LTD.         16.60        16.90          -0.30        173              1              2871.80
12022    SONARGAON SONARGAON TEXTILES LIMITED           9.30         8.70           0.60         8800             16             82030.00
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              16.80        16.90          -0.10        25632            28             429443.00
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         11.20        10.60          0.60         27277            42             302355.70
20017    SPCLSHAHJIBAZAR POWER CO. LTD.                 177.70       175.70         2.00         24282            171            4304296.50
20015    SPPCLSUMMIT PURBANCHOL POWER COMPANY LTD.      53.00        53.30          -0.30        653              5              34608.10
12034    SQUARETEXT SQUARE TEXTILES LIMITED             75.60        76.00          -0.40        1739             10             131388.50
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      249.60       249.30         0.30         23697            160            5914649.60
23003    STANCERAM STANDARD CERAMIC INDS LIMITED        53.40        55.00          -1.60        550              7              30757.50
22020    STANDBANKL STANDARD BANK LIMITED               9.10         9.20           -0.10        16175            28             148808.50
20004    SUMITPOWER SUMMIT POWER LIMITED                36.00        35.90          0.10         45897            90             1653283.60
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    29.60        28.90          0.70         8000             26             240470.00
11030    TAKAFULINS TAKAFUL ISLAMI INSURANCE LTD.       18.80        18.00          0.80         41790            36             778521.00
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         21.60        21.60          0.00         8736             11             189047.60
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        73.50        73.80          -0.30        16789            63             1230018.60
12056    TOSRIFATOSRIFA INDUSTRIES LIMITED              23.40        23.60          -0.20        79373            146            1855710.10
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           4.40         4.40           0.00         14291            12             63180.40
22032    TRUSTBANK TRUST BANK LIMITED                   20.50        20.60          -0.10        664              6              13692.00
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      15.70        15.70          0.00         9400             20             147500.00
22004    UCBL UNITED COMMERCIAL BANK LTD.               20.80        20.80          0.00         46154            71             958657.50
25013    UNIONCAP UNION CAPITAL LIMITED                 14.40        14.30          0.10         600              2              8660.00
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           49.20        49.80          -0.60        3750             25             185260.00
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             10.30        10.40          -0.10        823870           372            8529793.80
20018    UPGDCLUNITED POWER GENERATION & DISTRIBUTION C 144.40       144.60         -0.20        53189            278            7723382.10
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          124.30       115.80         8.50         11096            93             1365732.10
22024    UTTARABANK UTTARA BANK LIMITED                 20.90        21.20          -0.30        6158             16             130330.30
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       55.00        54.70          0.30         1384             7              76155.00
13015    WATACHEMWATA CHEMICALS LTD.                    167.00       160.00         7.00         50               1              8350.00
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         41.10        41.30          -0.20        80337            326            3308039.30
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 30.90        30.50          0.40         11405            32             351187.00
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               21.40        21.20          0.20         2055             4              44178.00

------------------------------------------------------------------------------------------------------------------------------------------
 
CASPI (CSE All Share Price Index)    : 14574.5217       Issues Traded           : 251
Change in Index (Value)              :    0.2279        Issues Gained           : 111
Change in Index (%)                  :    0.0016        Issues Incurred Loss    : 116
CSE-30 Index                         : 12524.8059       Issues Remained Unchange: 24
Change in Index (%)                  :    0.2708    
Change in Index (Value)              :    33.8238   
CSCX (CSE Selective Categories Index): 8869.5297 
Change in Index (%)                  :    -0.0039   
Change in Index (Value)              :    -0.3462   
CSE 50 (Benchmark Index)       : 1056.2659 
Change in Index (%)                  :    -0.1551   
Change in Index (Value)              :    -1.6410   
CSI (CSE SHARIAH Index)              : 1031.1940 
Change in Index (%)                  :    -0.0524   
Change in Index (Value)              :    -0.5411   
Turnover in Value in Taka      : 302,045,917.90
Turnover in Volume             : 9124739
Contract Numbers               : 14999
Issued Capital in Taka         : 535,960,004,210.00
Closing Market Capital in Taka : 2,666,130,605,345.60
Number of Listed Securities    : 296
Number of Companies            : 253
Number of Mutual Fund          : 41
Number of Corporate Bond       : 2
--------------------------------------------------------------------------------------
 
				BULK TRADE
----------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId & Scrip Name                  Average(Tk.)       Maximum(Tk.)           Minimum(Tk.)           Total Volume Value (Tk.)        Trades      
------------------------------------- ------------------ ---------------------- ---------------------- ------------ ------------------ ----------- 
20017 SHAHJIBAZAR POWER CO. LTD.      181.00             181.000000             181.000000             5000         905000.00          1
11030 TAKAFUL ISLAMI INSURANCE LTD.   18.00              18.000000              18.000000              44806        806508.00          1

--------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
EBLNRBMF           5.50       5.00           0.50            10.0000
MIDASFIN           16.50      15.00          1.50            10.0000
DESHBANDHU         16.60      15.10          1.50            9.9338
RUPALILIFE         34.90      31.80          3.10            9.7484
KAY&QUE            13.60      12.40          1.20            9.6774
ARAMIT             340.30     315.00         25.30           8.0317
ISLAMIINS          19.00      17.70          1.30            7.3446
USMANIAGL          124.30     115.80         8.50            7.3402
PRIMELIFE          47.10      44.00          3.10            7.0455
MEGHNACEM          126.00     117.80         8.20            6.9610

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
AMANFEED           66.10      72.60          -6.50           -8.9532
MONNOCERA          49.70      53.60          -3.90           -7.2761
RAHIMAFOOD         50.80      53.90          -3.10           -5.7514
NCCBLMF1           5.00       5.30           -0.30           -5.6604
ARAMITCEM          45.00      47.60          -2.60           -5.4622
PREMIERCEM         81.00      85.50          -4.50           -5.2632
HAKKANIPUL         50.50      53.10          -2.60           -4.8964
EMERALDOIL         48.30      50.60          -2.30           -4.5455
PHOENIXFIN         17.60      18.30          -0.70           -3.8251
BDWELDING          25.20      26.10          -0.90           -3.4483

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
AMANFEED           26062088.80        381596          881
BSRMLTD            18668306.20        150358          500
LAFSURCEML         13960769.90        130513          294
UNITEDAIR          8529793.80         823870          372
DESHBANDHU         8033654.70         490235          386
UPGDCL             7723382.10         53189           278
FARCHEM            6430403.90         123385          183
BEXIMCO            6388793.40         214781          367
ARAMITCEM          6264242.10         132911          194
SQURPHARMA         5914649.60         23697           160

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
UNITEDAIR          8529793.80         823870          372
DESHBANDHU         8033654.70         490235          386
AMANFEED           26062088.80        381596          881
NBL                2769685.30         260165          164
BEACHHATCH         5356173.30         248310          300
INTECH             3170124.10         230994          269
SALVOCHEM          3544690.50         229620          253
BEXIMCO            6388793.40         214781          367
GENNEXT            2079225.80         189026          143
KEYACOSMET         2978460.50         167459          185

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
AMANFEED           26062088.80        381596          881
BSRMLTD            18668306.20        150358          500
DESHBANDHU         8033654.70         490235          386
OAL                5911416.60         114307          372
UNITEDAIR          8529793.80         823870          372
BEXIMCO            6388793.40         214781          367
BSCCL              5838635.50         49917           348
WMSHIPYARD         3308039.30         80337           326
BEACHHATCH         5356173.30         248310          300
LAFSURCEML         13960769.90        130513          294

------------------------------------------------------------
 
		           SECURITIES STATEMENT
-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripCd            ScripName                              YearHigh      YearLow       OpenPrice     ScripHigh     ScripLow      ClosePrice    PrevClosePrice    Difference       Trades        Volume        Value         
------------------ -------------------------------------- ------------- ------------- ------------- ------------- ------------- ------------- ----------------- ---------------- ------------- ------------- ------------- 
1JANATAMF          FIRST JANATA BANK MUTUAL FUND          5.50          4.00          4.50          4.40          4.40          4.40          4.50              -0.10            9             8717          38354.80
1STICB             1ST ICB MUTUAL FUND                    1609.00       1000.00       1550.00       1550.00       1550.00       1550.00       1550.00           0.00             0             0             0.00
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          17.80         10.00         10.70         11.40         10.60         11.10         10.70             0.40             3             2600          28740.00
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         66.50         66.50         65.00         66.30         66.50             -0.20            2             580           38450.00
AAMRATECH          AAMRA TECHNOLOGIES LTD.                42.80         26.20         32.00         31.90         31.30         31.50         32.00             -0.50            42            15840         500478.00
ABB1STMF           AB BANK 1ST MUTUAL FUND                6.40          4.80          4.90          4.90          4.90          4.90          4.90              0.00             1             500           2450.00
ABBANK             AB BANK LIMITED                        31.50         16.80         21.50         21.50         21.30         21.40         21.50             -0.10            58            38985         835257.00
ACI                ADVANCED CHEMICAL INDUSTRIES           679.00        340.30        563.90        580.00        571.10        577.30        563.90            13.40            177           7181          4144901.10
ACIFORMULA         ACI FORMULATIONS LIMITED               255.50        110.00        184.60        198.30        185.50        196.40        184.60            11.80            143           14010         2716887.70
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             75.40         53.00         56.80         57.00         56.70         56.90         56.80             0.10             47            17144         975485.20
AFCAGRO            AFC AGRO BIOTECH LTD.                  69.70         38.60         61.70         60.60         60.60         60.60         61.70             -1.10            1             57            3454.20
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              72.00         43.00         60.80         62.00         60.30         61.50         60.80             0.70             81            18045         1107684.50
AGNISYSL           AGNI SYSTEMS LIMITED                   38.00         23.40         25.80         26.10         25.80         25.90         25.80             0.10             58            24194         627114.20
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           6.60          3.50          6.30          6.10          6.10          6.10          6.30              -0.20            1             1000          6100.00
AIMS1STMF          AIMS FIRST GUARANTEED M. FUND          40.00         18.60         21.60         21.60         21.20         21.30         21.60             -0.30            15            13350         284695.00
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             15.60         10.70         12.40         12.50         12.40         12.40         12.40             0.00             15            13540         167952.60
ALLTEX             ALLTEX INDUSTRIES LIMITED              38.40         19.20         21.30         21.90         21.00         21.10         21.30             -0.20            89            53948         1162132.40
AMANFEED           AMAN FEED LIMITED                      104.80        56.10         72.60         74.00         65.90         66.10         72.60             -6.50            881           381596        26062088.80
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          365.00        240.00        273.20        280.00        274.20        279.90        273.20            6.70             4             81            22619.20
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          250.90        171.90        229.10        239.90        233.20        234.80        229.10            5.70             17            2320          544647.00
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             26.40         14.40         24.60         26.40         25.20         25.90         24.60             1.30             124           78190         2031836.20
ANWARGALV          ANWAR GALVANIZING LIMITED              72.00         33.60         70.60         70.70         67.00         69.30         70.60             -1.30            30            11391         789909.90
APEXFOODS          APEX FOODS LIMITED                     190.00        87.00         147.80        147.80        147.80        147.80        147.80            0.00             0             0             0.00
APEXFOOT           APEX FOOTWEAR LIMITED                  441.00        313.00        373.70        373.70        373.70        373.70        373.70            0.00             0             0             0.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         92.50         65.00         72.60         74.00         73.30         73.90         72.60             1.30             4             1300          96010.00
APEXTANRY          APEX TANNERY LIMITED                   175.00        86.30         143.00        148.40        143.00        146.20        143.00            3.20             60            12461         1821612.50
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          24.00         12.00         21.90         22.00         21.60         21.70         21.90             -0.20            123           140769        3063281.60
ARAMIT             ARAMIT LIMITED                         342.00        210.00        315.00        342.00        339.10        340.30        315.00            25.30            17            2500          850755.00
ARAMITCEM          ARAMIT CEMENT LIMITED                  49.00         20.00         47.60         49.00         44.00         45.00         47.60             -2.60            194           132911        6264242.10
ARGONDENIM         ARGON DENIMS LIMITED                   43.10         22.30         25.80         25.50         25.10         25.30         25.80             -0.50            57            41802         1056765.40
ASIAINS            ASIA INSURANCE LIMITED                 23.70         12.60         14.10         14.50         14.50         14.50         14.10             0.40             1             1000          14500.00
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            20.00         12.60         14.50         14.50         14.50         14.50         14.50             0.00             0             0             0.00
ATCSLGF            ASIAN TIGER SANDHANI LIFE GROWTH FUND  9.40          5.00          7.40          7.30          7.20          7.20          7.40              -0.20            13            6000          43450.00
AZIZPIPES          AZIZ PIPES LIMITED                     23.00         15.00         21.60         21.60         21.60         21.60         21.60             0.00             1             200           4320.00
BANGAS             BANGAS LIMITED                         392.40        273.10        352.00        355.00        352.70        354.20        352.00            2.20             26            1200          424256.50
BANKASIA           BANK ASIA LIMITED                      18.80         12.90         14.90         15.00         14.90         15.00         14.90             0.10             3             1818          27257.90
BARKAPOWER         BARAKA POWER LIMITED                   38.90         28.00         34.50         34.90         34.30         34.60         34.50             0.10             45            17574         607463.10
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1460.00       1100.00       1415.00       1415.00       1415.00       1415.00       1415.00           0.00             0             0             0.00
BATBC              BRITISH AMERICAN TOBACCO BD CO         3180.00       2562.10       2982.20       2950.00       2950.00       2950.00       2982.20           -32.20           1             2             5900.00
BAYLEASING         BAY LEASING & INVESTMENT LTD.          32.50         17.40         19.40         19.20         19.00         19.10         19.40             -0.30            41            26988         514774.40
BBS                BANGLADESH BUILDING SYSTEMS LTD.       55.40         36.30         46.90         47.80         47.30         47.50         46.90             0.60             56            27551         1309981.00
BDAUTOCA           BANGLADESH AUTOCARS LIMITED            0.00          0.00          37.60         37.60         37.60         37.60         37.60             0.00             0             0             0.00
BDCOM              BDCOM ONLINE LIMITED                   31.00         21.80         25.70         26.20         26.00         26.20         25.70             0.50             16            13277         346323.00
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.50         8.80          10.70         10.90         10.80         10.80         10.70             0.10             30            25643         278004.40
BDLAMPS            BANGLADESH LAMPS LIMITED               207.90        95.10         193.10        207.90        195.00        204.10        193.10            11.00            29            3618          725973.00
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.90         28.60         35.10         36.60         35.80         36.10         35.10             1.00             73            28188         1023486.40
BDWELDING          BD WELDING ELECTRODES LIMITED          27.60         12.40         26.10         26.50         25.10         25.20         26.10             -0.90            82            69986         1812653.80
BEACHHATCH         BEACH HATCHERY  LTD.                   25.80         14.00         20.80         22.30         21.00         22.00         20.80             1.20             300           248310        5356173.30
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            18.00         12.90         16.30         16.40         15.90         16.00         16.30             -0.30            51            40833         656647.00
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     84.40         48.80         71.80         73.80         70.50         70.50         71.80             -1.30            10            9982          724500.80
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         29.90         30.10         29.60         29.70         29.90             -0.20            367           214781        6388793.40
BGIC               BD GENERAL INSURANCE COMPANY           21.80         11.40         18.00         18.10         17.80         18.00         18.00             0.00             12            1702          30658.00
BIFC               BD INDUSTRIAL FINANCE CO. LTD          17.40         8.00          8.20          8.20          8.20          8.20          8.20              0.00             0             0             0.00
BRACBANK           BRAC BANK LIMITED                      41.00         30.60         38.90         38.50         38.50         38.50         38.90             -0.40            3             1311          50473.50
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        370.80        374.50        370.10        372.70        370.80            1.90             85            1954          726769.20
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    176.00        89.10         116.50        119.00        114.60        117.30        116.50            0.80             348           49917         5838635.50
BSRMLTD            BANGLADESH STEEL RE-ROLLING MILLS LTD. 127.00        46.10         118.60        127.00        120.00        126.30        118.60            7.70             500           150358        18668306.20
BSRMSTEEL          BSRM STEELS LIMITED                    94.50         53.60         83.40         86.20         83.20         85.20         83.40             1.80             169           63652         5421616.50
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            73.00         43.20         66.70         67.80         66.50         67.70         66.70             1.00             84            60449         4071936.10
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             12.90         7.10          8.10          8.40          8.20          8.40          8.10              0.30             51            45028         375136.40
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         27.80         28.20         27.20         27.60         27.80             -0.20            103           84379         2338952.80
CITYBANK           THE CITY BANK LIMITED                  22.70         15.20         19.00         19.00         18.60         18.80         19.00             -0.20            34            40312         756813.80
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         19.60         10.10         12.80         13.00         13.00         13.00         12.80             0.20             4             400           5200.00
CNATEX             C & A TEXTILES LTD.                    27.40         16.00         18.60         18.60         18.00         18.00         18.20             -0.20            51            44535         817803.50
CONFIDCEM          CONFIDENCE CEMENT LIMITED              110.20        68.60         91.50         94.00         92.40         93.20         91.50             1.70             95            16399         1531283.00
CONTININS          CONTINENTAL INSURANCE LIMITED          21.90         10.20         15.00         15.90         15.90         15.90         15.00             0.90             1             50            795.00
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         550.00        330.00        407.50        425.50        406.00        422.60        407.50            15.10            170           7688          3214977.90
DACCADYE           THE DACCA DYEING & MFC. CO. LT         19.70         9.70          17.40         18.10         17.60         18.00         17.40             0.60             113           101565        1825558.80
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             18.60         10.00         17.80         17.90         17.50         17.60         17.80             -0.20            35            29674         526529.00
DBH                DELTA BRAC HOUSING FIN. CORP.          104.90        68.70         94.40         96.00         92.00         95.50         94.40             1.10             14            2032          194114.00
DBH1STMF           DBH FIRST MUTUAL FUND                  4.80          3.40          4.40          4.60          4.50          4.50          4.40              0.10             5             8600          38760.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           159.00        102.30        106.30        108.80        105.80        108.40        106.30            2.10             60            9193          990626.90
DELTASPINN         DELTA SPINNERS LIMITED                 15.10         9.40          11.10         11.30         11.20         11.30         11.10             0.20             80            68023         763982.60
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         79.00         58.00         70.70         73.00         70.00         71.50         70.70             0.80             29            20195         1443422.30
DESHBANDHU         DESHBANDHU POLYMER LIMITED             23.50         10.60         15.10         16.60         15.60         16.60         15.10             1.50             386           490235        8033654.70
DHAKABANK          DHAKA BANK LIMITED                     20.50         14.00         19.30         19.30         19.20         19.20         19.30             -0.10            5             796           15323.20
DHAKAINS           DHAKA INSURANCE LIMITED                26.80         16.30         17.70         18.50         18.40         18.40         17.70             0.70             2             3440          63390.00
DULAMIACOT         DULAMIA COTTON SPINNING MILLS          0.00          0.00          10.20         10.20         10.20         10.20         10.20             0.00             0             0             0.00
DUTCHBANGL         DUTCH-BANGLA BANK LIMITED              107.00        63.10         103.00        100.50        100.50        100.50        103.00            -2.50            1             7             703.50
EASTERNINS         EASTERN INSURANCE COMPANY LTD          33.70         20.00         25.00         26.00         26.00         26.00         25.00             1.00             1             600           15600.00
EASTLAND           EASTLAND INSURANCE COMPANY LTD         34.90         18.00         22.60         22.60         22.60         22.60         22.60             0.00             0             0             0.00
EBL                EASTERN BANK LIMITED                   30.80         23.50         25.60         25.70         25.70         25.70         25.60             0.10             1             97            2492.90
EBL1STMF           EBL FIRST MUTUAL FUND                  5.50          3.90          4.50          4.40          4.40          4.40          4.50              -0.10            2             6400          28160.00
EBLNRBMF           EBL NRB MUTUAL FUND                    6.30          4.40          5.00          5.50          5.50          5.50          5.00              0.50             1             10            55.00
ECABLES            EASTERN CABLES LIMITED                 141.00        100.00        126.00        126.00        126.00        126.00        126.00            0.00             0             0             0.00
EHL                EASTERN HOUSING LIMITED                48.20         36.00         42.10         42.30         41.60         41.90         42.10             -0.20            40            14890         625198.00
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            52.90         30.00         50.60         50.90         48.20         48.30         50.60             -2.30            78            37165         1823012.00
ENVOYTEX           ENVOY TEXTILES LIMITED                 59.70         42.00         51.70         54.00         51.50         53.20         51.70             1.50             45            20681         1100393.30
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          9.00          9.00          8.80          8.80          9.00              -0.20            78            66933         594900.00
FAMILYTEX          FAMILYTEX (BD) LTD.                    22.50         12.40         13.40         13.50         13.20         13.30         13.40             -0.10            189           145351        1939444.80
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           58.60         23.30         51.60         54.40         50.80         51.20         51.60             -0.40            183           123385        6430403.90
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      20.00         9.10          11.20         11.30         10.90         11.10         11.20             -0.10            44            74815         827183.80
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          85.00         54.10         65.00         67.00         63.70         65.80         65.00             0.80             7             436           28682.50
FASFIN             FAS FINANCE & INVESTMENT LTD           19.80         10.50         13.30         13.30         13.30         13.30         13.30             0.00             0             0             0.00
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         11.30         11.80         11.30         11.70         11.30             0.40             46            29050         339078.90
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  28.60         16.10         25.20         25.80         24.70         25.00         25.20             -0.20            32            7705          192964.00
FINEFOODS          FINE FOODS LIMITED                     12.00         7.30          10.20         10.50         9.90          10.50         10.20             0.30             8             4722          49324.60
FIRSTFIN           FIRST FINANCE LIMITED                  20.60         9.00          12.10         12.10         12.10         12.10         12.10             0.00             0             0             0.00
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         11.70         8.10          9.00          9.10          9.00          9.10          9.00              0.10             25            17887         161718.10
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           17.40         10.10         15.00         15.60         14.70         14.80         15.30             -0.50            169           161616        2437960.60
FUWANGFOOD         FU-WANG FOODS LIMITED                  28.00         17.30         22.10         22.20         21.90         22.00         22.10             -0.10            22            16110         354505.00
GBBPOWER           GBB POWER LTD.                         24.50         16.10         17.90         18.10         17.80         17.80         17.90             -0.10            83            32006         573660.80
GENNEXT            GENERATION NEXT FASHIONS LTD.          15.80         10.80         11.00         11.10         10.90         11.00         11.00             0.00             143           189026        2079225.80
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    33.40         16.10         27.60         28.90         27.20         27.40         27.60             -0.20            43            17897         497637.10
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         48.00         29.30         39.00         39.00         38.30         38.30         39.00             -0.70            6             3400          130950.00
GOLDENSON          GOLDEN SON LIMITED                     47.80         24.80         26.80         26.90         26.60         26.80         26.80             0.00             46            20542         548454.70
GP                 GRAMEENPHONE LIMITED                   369.70        301.00        306.40        307.50        305.70        306.70        306.40            0.30             73            5573          1708739.60
GPHISPAT           GPH ISPAT LTD.                         53.00         34.00         44.40         44.90         43.80         44.40         44.40             0.00             76            18836         831403.70
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         111.00        60.50         74.00         72.50         72.30         72.40         74.00             -1.60            2             165           11939.50
GRAMEEN1           GRAMEEN MUTUAL FUND ONE                27.30         18.00         19.80         19.70         19.60         19.60         19.80             -0.20            4             4775          93690.00
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            12.70         8.20          10.40         10.70         10.30         10.50         10.40             0.10             5             8800          92160.00
GREENDELMF         GREEN DELTA MUTUAL FUND                4.60          3.60          4.50          4.50          4.40          4.40          4.50              -0.10            13            13500         60300.00
GREENDELT          GREEN DELTA INSURANCE COMPANY          78.00         42.90         50.20         50.20         50.20         50.20         50.20             0.00             0             0             0.00
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      35.90         10.30         13.50         13.80         13.40         13.40         13.50             -0.10            47            73850         1007230.00
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         65.00         17.60         53.10         53.90         50.00         50.50         53.10             -2.60            25            7603          392219.70
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         684.00        442.00        655.10        663.90        646.00        650.70        655.10            -4.40            30            1855          1213991.00
HFL                HAMID FABRICS LTD.                     41.20         20.00         25.50         25.60         25.10         25.30         25.50             -0.20            60            31555         798454.50
HRTEX              H.R.TEXTILE MILLS LIMITED              32.30         14.80         25.90         26.70         25.20         26.00         25.90             0.10             2             1000          25950.00
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            39.00         24.00         33.50         36.00         35.00         35.80         33.50             2.30             4             2000          71500.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           1019.00       827.00        966.00        970.00        967.50        970.00        966.00            4.00             3             20            19375.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           162.90        80.00         155.70        162.90        153.10        160.80        155.70            5.10             32            8836          1397899.00
ICB                INVESTMENT CORP OF BANGLADESH          1458.00       93.30         136.10        136.10        134.90        135.00        136.10            -1.10            13            535           72333.00
ICB1STNRB          ICB AMCL FIRST NRB MUTUAL FUND         22.80         16.90         19.00         19.00         19.00         19.00         19.00             0.00             0             0             0.00
ICB2NDNRB          ICB AMCL 2ND NRB MUTUA FUND            9.20          5.70          7.50          7.60          7.60          7.60          7.50              0.10             1             500           3800.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           4.70          3.60          4.30          4.30          4.20          4.20          4.30              -0.10            9             7500          31700.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            5.40          3.60          4.50          4.40          4.40          4.40          4.50              -0.10            2             1000          4400.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                6.60          3.80          6.50          6.60          6.60          6.60          6.50              0.10             3             6000          39600.00
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 8.30          4.60          6.40          6.40          6.40          6.40          6.40              0.00             4             21000         134400.00
IDLC               IDLC FINANCE LIMITED                   84.50         40.60         60.30         60.10         58.40         59.90         60.30             -0.40            28            8925          532948.70
IFADAUTOS          IFAD AUTOS LIMITED                     124.00        47.00         98.20         103.00        97.80         101.40        98.20             3.20             53            13336         1346331.50
IFIC               INTL FINANCE INV & COMM BANK           26.60         17.10         21.70         21.60         21.40         21.40         21.70             -0.30            47            35504         762445.60
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              5.60          3.80          4.40          4.50          4.40          4.50          4.40              0.10             3             1674          7415.60
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             7.50          4.60          6.90          6.70          6.60          6.70          6.90              -0.20            5             6000          40150.00
ILFSL              INT'L LEASING & FINANCIAL SERV         17.10         10.50         10.90         10.90         10.70         10.70         10.90             -0.20            40            70220         757806.00
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             16.50         7.40          13.80         15.10         14.50         14.70         13.80             0.90             91            62622         937862.50
INTECH             INTECH LIMITED                         15.90         9.70          12.60         13.80         13.30         13.40         12.60             0.80             269           230994        3170124.10
IPDC               IPDC OF BANGLADESH LIMITED             21.30         12.60         20.80         20.30         20.00         20.20         20.80             -0.60            9             5173          104424.40
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         31.60         15.30         26.10         26.00         25.70         25.80         26.10             -0.30            74            100417        2594632.90
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         19.00         10.90         14.50         14.90         14.30         14.40         14.50             -0.10            60            68416         996765.20
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         22.20         12.30         17.70         19.00         17.30         19.00         17.70             1.30             16            20760         377369.00
ISNLTD             INFORMATION SERVICES NETWORK L         14.50         8.50          10.80         10.90         10.70         10.90         10.80             0.10             5             3154          34367.80
JAMUNABANK         JAMUNA BANK LIMITED                    13.40         9.80          10.40         10.50         10.30         10.30         10.40             -0.10            9             3021          31257.80
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             216.00        170.00        199.10        201.00        200.00        201.00        199.10            1.90             11            990           198666.80
JANATAINS          JANATA INSURANCE COMPANY LTD           17.90         10.10         12.30         12.90         12.20         12.90         12.30             0.60             3             404           5088.80
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    199.00        145.00        168.20        176.80        166.10        170.00        168.20            1.80             6             1280          219494.00
KAY&QUE            KAY & QUE (BANGLADESH) LTD             15.50         10.50         12.40         13.60         13.60         13.60         12.40             1.20             1             10            136.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  37.80         18.40         27.00         27.10         26.60         26.80         27.00             -0.20            130           74813         2010300.80
KEYACOSMET         KEYA COSMETICS LIMITED                 24.00         15.40         17.80         17.90         17.60         17.70         17.80             -0.10            185           167459        2978460.50
KOHINOOR           KOHINOOR CHEMICAL CO (BD) LTD          419.90        290.00        401.00        401.00        401.00        401.00        401.00            0.00             0             0             0.00
KPCL               KHULNA POWER COMPANY LIMITED           92.50         53.20         70.80         72.90         70.10         70.70         70.80             -0.10            104           51587         3644853.40
KPPL               KHULNA PRINTING & PACKAGING LTD.       26.00         13.20         18.80         18.70         18.30         18.50         18.80             -0.30            43            16061         297074.30
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           140.20        99.50         108.00        108.50        105.30        105.90        108.00            -2.10            294           130513        13960769.90
LANKABAFIN         LANKABANGLA FINANCE LIMITED            46.50         23.10         30.90         31.00         29.90         30.10         30.90             -0.80            97            50464         1532268.00
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                36.10         14.70         35.10         36.10         33.90         34.00         35.10             -1.10            180           89103         3148503.70
LIBRAINFU          LIBRA INFUSIONS LIMITED                450.00        291.00        411.00        411.00        411.00        411.00        411.00            0.00             0             0             0.00
LINDEBD            LINDE BANGLADESH LIMITED               1400.00       810.00        1389.80       1400.00       1390.00       1393.30       1389.80           3.50             3             30            41800.00
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            5.90          3.40          5.40          5.40          5.40          5.40          5.40              0.00             0             0             0.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         14.70         7.80          8.90          9.00          8.80          8.90          8.90              0.00             76            97286         864749.10
MALEKSPIN          MALEK SPINNING MILLS LTD.              21.10         14.00         18.60         18.80         18.80         18.80         18.60             0.20             6             3095          58186.00
MARICO             MARICO BANGLADESH LIMITED              1600.00       1082.00       1517.90       1600.00       1520.00       1600.00       1517.90           82.10            20            265           416424.60
MATINSPINN         MATIN SPINNING MILLS LTD.              49.20         37.00         46.60         49.20         45.10         46.10         46.60             -0.50            68            15298         715315.60
MBL1STMF           MBL 1ST MUTUAL FUND                    5.50          3.20          5.10          5.10          5.00          5.00          5.10              -0.10            5             1100          5550.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            131.90        66.50         117.80        127.10        121.00        126.00        117.80            8.20             41            7228          910717.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          91.80         53.00         54.50         58.60         55.00         58.00         54.50             3.50             29            5142          296824.80
MERCANBANK         MERCANTILE BANK LIMITED                14.10         9.80          10.00         10.10         10.00         10.00         10.00             0.00             31            38829         389140.00
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          10.30         10.60         10.50         10.50         10.30             0.20             21            32150         339024.00
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   40.30         27.40         36.00         37.50         35.50         35.60         36.00             -0.40            14            21075         771470.00
MICEMENT           M.I. CEMENT FACTORY LTD.               82.30         62.00         78.00         80.00         78.10         78.40         78.00             0.40             31            4162          329968.40
MIDASFIN           MIDAS FINANCING LIMITED                16.80         9.00          15.00         16.50         16.00         16.50         15.00             1.50             8             2400          39500.00
MIRACLEIND         MIRACLE INDUSTRIES LIMITED             20.60         11.20         19.90         20.60         19.20         19.40         19.90             -0.50            72            46288         933317.90
MITHUNKNIT         MITHUN KNITTING AND DYEING             90.70         65.10         82.00         83.40         80.80         80.90         82.00             -1.10            9             3200          259740.00
MJLBD              MJL BANGLADESH LIMITED                 138.30        103.00        103.70        104.10        103.00        104.00        103.70            0.30             90            18913         1965472.00
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           54.00         22.00         53.60         51.10         48.30         49.70         53.60             -3.90            13            2605          131079.80
MPETROLEUM         MEGHNA PETROLEUM LIMITED               219.00        156.00        186.00        192.80        186.00        192.00        192.10            -0.10            12            558           105732.30
MTB                MUTUAL TRUST BANK LIMITED              20.90         13.20         16.90         17.10         16.70         17.10         16.90             0.20             6             15378         261300.00
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         242.00        162.00        190.00        190.00        190.00        190.00        190.00            0.00             0             0             0.00
NAVANACNG          NAVANA CNG LIMITED                     68.00         44.60         52.60         53.90         52.50         53.00         52.60             0.40             18            3320          176033.50
NBL                NATIONAL BANK LIMITED                  12.90         9.00          10.50         10.80         10.50         10.60         10.50             0.10             164           260165        2769685.30
NCCBANK            N C C BANK LIMITED                     11.50         8.70          9.00          9.10          8.90          8.90          9.00              -0.10            100           114238        1024687.10
NCCBLMF1           NCCBL MUTUAL FUND-1                    6.30          3.30          5.30          5.00          5.00          5.00          5.30              -0.30            4             2000          10000.00
NFML               NATIONAL FEED MILL LTD.                49.00         17.30         22.30         22.50         21.50         21.60         22.30             -0.70            217           157647        3448946.50
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         32.50         16.20         28.20         27.70         27.30         27.30         28.20             -0.90            5             2500          68860.00
NITOLINS           NITOL INSURANCE COMPANY LTD            29.50         17.20         23.10         23.10         23.10         23.10         23.10             0.00             0             0             0.00
NLI1STMF           NLI FIRST MUTUAL FUND                  10.40         7.70          8.80          9.40          8.90          9.00          8.80              0.20             23            37550         337679.00
NORTHRNINS         NORTHERN GENERAL INSURANCE CO.         29.00         14.00         19.10         19.70         19.20         19.30         19.10             0.20             3             1510          29142.00
NPOLYMAR           NATIONAL POLYMER IND LTD               120.50        62.00         109.60        112.50        109.00        111.00        109.60            1.40             32            5771          639006.90
NTC                NATIONAL TEA COMPANY LIMITED           800.00        616.00        640.00        640.00        640.00        640.00        640.00            0.00             0             0             0.00
OAL                OLYMPIC ACCESSORIES LTD.               70.80         38.00         52.90         53.30         50.70         51.10         52.90             -1.80            372           114307        5911416.60
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             289.00        200.00        276.30        279.90        276.00        277.80        276.30            1.50             13            1605          446238.30
ONEBANKLTD         ONE BANK LIMITED                       15.90         10.80         13.10         13.20         12.90         13.00         13.10             -0.10            29            27345         357143.60
ORIONINFU          ORION INFUSION LIMITED                 65.00         33.90         63.00         64.00         61.10         61.30         63.00             -1.70            119           37927         2366047.10
ORIONPHARM         ORION PHARMA LTD.                      48.50         30.10         38.60         38.80         38.00         38.20         38.60             -0.40            147           62225         2387578.50
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       41.00         26.10         29.20         29.50         29.50         29.50         29.20             0.30             2             80            2360.00
PADMAOIL           PADMA OIL COMPANY LIMITED              275.00        188.30        244.50        247.00        241.50        243.70        244.50            -0.80            39            4309          1046733.10
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         19.20         19.60         19.60             0.00             46            13705         267722.50
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         21.10         11.70         15.40         15.80         15.80         15.80         15.40             0.40             1             31            489.80
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           5.40          4.00          4.70          4.60          4.60          4.60          4.70              -0.10            1             500           2300.00
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         18.30         17.60         17.60         17.60         18.30             -0.70            1             577           10155.20
PHPMF1             PHP FIRST MUTUAL FUND                  5.20          3.80          4.30          4.40          4.30          4.30          4.30              0.00             11            4130          17780.80
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         15.70         15.70         15.40         15.50         15.70             -0.20            70            48350         750367.60
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         5.90          3.80          4.40          4.50          4.30          4.30          4.40              -0.10            20            13959         61132.90
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         171.00        77.00         83.90         90.00         84.00         88.40         83.90             4.50             12            2655          234607.00
POWERGRID          POWER GRID COMPANY OF BD LTD.          48.50         28.40         38.40         38.50         38.40         38.40         38.40             0.00             4             1600          61500.00
PRAGATIINS         PRAGATI INSURANCE LIMITED              42.30         23.50         25.50         25.50         25.50         25.50         25.50             0.00             0             0             0.00
PRAGATILIF         PRAGATI LIFE INSURANCE LTD.            150.00        72.50         98.70         98.70         98.70         98.70         98.70             0.00             0             0             0.00
PREMIERBAN         THE PREMIER BANK LIMITED               10.10         7.80          8.70          8.80          8.60          8.70          8.70              0.00             26            20400         176929.00
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           87.00         51.00         85.50         86.00         81.00         81.00         85.50             -4.50            24            4044          339825.00
PREMIERLEA         PREMIER LEASING & FINANCE LTD          10.70         5.90          8.30          8.60          8.40          8.50          8.30              0.20             8             5820          49488.00
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             5.50          3.60          4.90          4.90          4.90          4.90          4.90              0.00             1             1400          6860.00
PRIMEBANK          PRIME BANK LIMITED                     21.10         14.00         19.00         18.80         18.60         18.60         19.00             -0.40            10            4574          85500.10
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         22.70         12.10         12.40         12.40         12.20         12.20         12.40             -0.20            29            21550         264719.00
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         44.00         47.10         43.50         47.10         44.00             3.10             41            12226         569798.20
PRIMETEX           PRIME TEXTILE SPINNING MILLS           23.00         12.80         19.70         20.10         20.10         20.10         19.70             0.40             1             200           4020.00
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         13.40         13.40         13.40         13.40             0.00             0             0             0.00
PTL                PARAMOUNT TEXTILE LIMITED              25.60         14.00         18.40         18.50         18.30         18.40         18.40             0.00             43            15488         284870.90
PUBALIBANK         PUBALI BANK LIMITED                    26.10         17.30         23.40         24.00         23.30         23.80         23.40             0.40             44            18022         425742.10
QSMDRYCELL         QUASEM DRYCELLS LIMITED                77.90         41.30         69.10         70.20         69.00         70.20         69.10             1.10             13            4135          287832.50
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            54.90         17.90         53.90         54.10         50.10         50.80         53.90             -3.10            35            9704          507343.40
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              83.00         46.50         70.20         70.00         68.80         69.40         70.20             -0.80            34            10940         761496.60
RANFOUNDRY         RANGPUR FOUNDRY LTD                    116.50        82.00         105.10        112.00        109.60        110.00        105.10            4.90             20            3100          342260.00
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     22.60         8.00          14.50         14.50         14.00         14.40         14.50             -0.10            32            29848         424581.20
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             1             2000          13600.00
RELIANCINS         RELIANCE INSURANCE LTD                 57.00         44.00         46.10         46.10         46.10         46.10         46.10             0.00             0             0             0.00
REPUBLIC           REPUBLIC INSURANCE COMPANY LTD         26.30         13.00         14.30         14.30         14.30         14.30         14.30             0.00             0             0             0.00
RNSPIN             R. N. SPINNING MILLS LIMITED           32.00         17.90         22.40         22.80         22.00         22.30         22.40             -0.10            39            25975         578638.50
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   70.60         42.30         62.20         62.50         61.50         62.10         62.20             -0.10            41            15540         966221.00
RUPALIBANK         RUPALI BANK LIMITED                    60.00         35.20         47.50         47.00         47.00         47.00         47.50             -0.50            1             132           6204.00
RUPALIINS          RUPALI INSURANCE COMPANY LTD           24.00         13.50         16.30         16.30         16.30         16.30         16.30             0.00             0             0             0.00
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         57.00         29.80         31.80         34.90         32.90         34.90         31.80             3.10             90            42548         1461174.00
SAFKOSPINN         SAFKO SPINNING MILLS LTD               30.70         15.00         21.50         22.30         21.50         21.70         21.50             0.20             132           153429        3368292.20
SAIFPOWER          SAIF POWERTEC LIMITED                  95.50         60.10         80.90         81.10         79.20         79.70         80.90             -1.20            97            35874         2867491.20
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               22.80         14.60         20.20         20.10         19.80         19.90         20.20             -0.30            24            21635         430765.00
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               28.90         18.50         21.10         21.30         21.00         21.10         21.10             0.00             12            10900         230845.00
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         35.80         22.00         29.70         30.20         29.20         29.50         29.70             -0.20            62            37808         1119824.70
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            21.60         12.80         14.90         15.70         15.00         15.40         14.90             0.50             253           229620        3544690.50
SAMATALETH         SAMATA LEATHER COMPLEX LTD             34.20         15.80         30.00         30.90         30.00         30.90         30.00             0.90             10            2000          60077.40
SAMORITA           SAMORITA HOSPITAL LIMITED              96.00         70.00         90.30         92.00         90.00         90.00         90.30             -0.30            30            7135          648793.00
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         63.90         38.80         39.00         40.50         39.60         39.70         39.00             0.70             18            1670          66717.00
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           86.80         45.00         55.20         55.90         54.60         54.80         55.20             -0.40            98            34947         1918121.80
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         9.50          6.80          8.40          8.70          8.50          8.60          8.40              0.20             19            22100         190160.00
SHAHJABANK         SHAHJALAL ISLAMI BANK LTD.             12.60         9.00          11.20         11.30         11.20         11.20         11.20             0.00             14            3034          34030.80
SHASHADNIM         SHASHA DENIMS LTD.                     48.80         36.00         40.50         41.80         40.50         41.20         40.50             0.70             78            17808         731969.00
SHURWID            SHURWID INDUSTRIES LTD.                34.00         14.80         22.10         22.40         21.70         21.80         22.10             -0.30            65            31274         685582.40
SIBL               SOCIAL ISLAMI BANK LIMITED             16.00         12.30         13.30         13.40         13.20         13.30         13.30             0.00             10            6950          92335.00
SINGERBD           SINGER BANGLADESH LIMITED              233.00        140.70        165.80        168.50        162.50        164.70        165.80            -1.10            45            6158          1014743.00
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          32.70         18.70         29.20         30.50         28.70         29.10         29.20             -0.10            83            85587         2532193.10
SONARBAINS         SONAR BANGLA INSURANCE LTD.            19.00         12.50         16.90         16.60         16.60         16.60         16.90             -0.30            1             173           2871.80
SONARGAON          SONARGAON TEXTILES LIMITED             14.80         7.50          8.70          9.50          8.80          9.30          8.70              0.60             16            8800          82030.00
SOUTHEASTB         SOUTHEAST BANK LIMITED                 20.70         15.00         16.90         17.00         16.70         16.80         16.90             -0.10            28            25632         429443.00
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            15.40         8.10          10.60         11.20         10.70         11.20         10.60             0.60             42            27277         302355.70
SPCL               SHAHJIBAZAR POWER CO. LTD.             253.00        132.50        175.70        181.00        174.00        177.70        175.70            2.00             172           29282         5209296.50
SPPCL              SUMMIT PURBANCHOL POWER COMPANY LTD.   68.70         43.00         53.30         53.00         52.70         53.00         53.30             -0.30            5             653           34608.10
SQUARETEXT         SQUARE TEXTILES LIMITED                99.00         72.20         76.00         75.70         75.50         75.60         76.00             -0.40            10            1739          131388.50
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         277.00        234.60        249.30        250.00        247.10        249.60        249.30            0.30             160           23697         5914649.60
STANCERAM          STANDARD CERAMIC INDS LIMITED          60.80         30.00         55.00         59.90         52.90         53.40         55.00             -1.60            7             550           30757.50
STANDARINS         STANDARD INSURANCE LIMITED             26.00         5.00          15.50         15.50         15.50         15.50         15.50             0.00             0             0             0.00
STANDBANKL         STANDARD BANK LIMITED                  13.00         8.90          9.20          9.30          9.10          9.10          9.20              -0.10            28            16175         148808.50
SUMITPOWER         SUMMIT POWER LIMITED                   49.20         26.20         35.90         36.30         35.90         36.00         35.90             0.10             90            45897         1653283.60
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      44.50         25.10         28.90         30.90         29.10         29.60         28.90             0.70             26            8000          240470.00
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          26.50         16.50         18.00         19.00         18.00         18.80         18.00             0.80             37            86596         1585029.00
TALLUSPIN          TALLU SPINNING MILLS LIMITED           22.90         12.80         21.60         21.90         21.50         21.60         21.60             0.00             11            8736          189047.60
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         82.30         59.70         73.80         74.80         72.80         73.50         73.80             -0.30            63            16789         1230018.60
TOSRIFA            TOSRIFA INDUSTRIES LIMITED             40.00         23.20         23.60         23.70         23.20         23.40         23.60             -0.20            146           79373         1855710.10
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.90          3.90          4.40          4.50          4.40          4.40          4.40              0.00             12            14291         63180.40
TRUSTBANK          TRUST BANK LIMITED                     23.20         12.20         20.60         21.00         20.50         20.50         20.60             -0.10            6             664           13692.00
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     24.20         15.60         15.70         15.80         15.60         15.70         15.70             0.00             20            9400          147500.00
UCBL               UNITED COMMERCIAL BANK LTD.            33.00         18.00         20.80         21.00         20.70         20.80         20.80             0.00             71            46154         958657.50
UNIONCAP           UNION CAPITAL LIMITED                  22.90         12.60         14.30         14.50         14.10         14.40         14.30             0.10             2             600           8660.00
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            69.50         42.00         49.80         49.90         49.00         49.20         49.80             -0.60            25            3750          185260.00
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               12.00         6.70          10.40         10.50         10.20         10.30         10.40             -0.10            372           823870        8529793.80
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 233.80        100.50        144.60        147.00        143.00        144.40        144.60            -0.20            278           53189         7723382.10
USMANIAGL          USMANIA GLASS SHEET FAC LTD            125.80        88.00         115.80        125.80        110.50        124.30        115.80            8.50             93            11096         1365732.10
UTTARABANK         UTTARA BANK LIMITED                    26.80         17.00         21.20         21.40         20.90         20.90         21.20             -0.30            16            6158          130330.30
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         77.70         47.10         54.70         55.10         54.80         55.00         54.70             0.30             7             1384          76155.00
WATACHEM           WATA CHEMICALS LTD.                    231.00        147.00        160.00        167.00        167.00        167.00        160.00            7.00             1             50            8350.00
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           58.50         40.00         41.30         41.60         41.00         41.10         41.30             -0.20            326           80337         3308039.30
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   32.00         16.10         30.50         31.00         30.30         30.90         30.50             0.40             32            11405         351187.00
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               23.00         11.00         21.20         21.60         21.40         21.40         21.20             0.20             4             2055          44178.00

-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                      Date: Sep 13 2015  3:37PM                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
1           GENERAL INSURANCE                                  128         145716          2469212.30           29                    24            11             2               11
2           TEXTILE N CLOTHING                                 1806        1370756         25776084.20          36                    49            17             15              17
3           PHARMA N CHEMICAL                                  1716        880998          40506337.00          22                    25            8              9               8
4           FOODS N ALLIED                                     574         368881          10427718.40          12                    14            5              4               5
5           CEMENT                                             709         297112          24550796.40          7                     10            3              4               3
6           ENG N ELECTRICAL                                   2292        872443          51189992.60          26                    33            12             9               12
7           LEATHR N FOOTWEAR                                  250         103564          5030193.60           5                     5             2              1               2
8           SERVICES N PROPERTY                                708         934171          15042380.30          7                     7             0              7               0
9           PAPERS N PRINTING                                  223         155539          4154805.00           4                     4             0              4               0
10          ENERGY                                             1198        301260          28754870.60          16                    24            9              6               9
11          MUTUAL FUNDS                                       198         217536          1725073.50           41                    32            8              16              8
12          BANK                                               937         924478          13304857.10          29                    34            8              18              8
13          CERAMIC                                            265         202988          3663650.20           5                     6             1              4               1
16          ICT                                                425         317133          5204936.10           6                     10            4              2               4
17          LEASING N FINANCE                                  553         490242          8085756.70           22                    23            4              15              4
18          CORPORATE BOND                                     3           20              19375.00             2                     2             1              0               1
19          LIFE INSURANCE                                     285         81950           3891260.40           12                    18            9              0               9
20          TELECOMMUNICATION                                  421         55490           7547375.10           2                     4             2              0               2
30          MISCELLANEOUS                                      2308        1404462         50701243.40          13                    20            7              6               7

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

Leave a Reply

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

*

%d bloggers like this: