Home | Business | Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Date: 05 Mar 2015
------------------------------------------------------------------------------------------------------------------------------------------
ScripId , ScripCd & ScripName                           ClosePrice   PrevClosePrice Difference   Total Volume     Total Contract Total Value          
------------------------------------------------------- ------------ -------------- ------------ ---------------- -------------- -------------------- 
21027    1JANATAMF FIRST JANATA BANK MUTUAL FUND        4.80         5.00           -0.20        32691            28             157942.30
21017    1STPRIMFMF PRIME FINANCE 1ST MUTUAL FUND       13.10        12.10          1.00         11900            10             156320.00
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               37.30        37.70          -0.40        37357            67             1394265.00
22002    ABBANK AB BANK LIMITED                         27.00        27.80          -0.80        45839            114            1252658.40
13003    ACI ADVANCED CHEMICAL INDUSTRIES               416.50       422.60         -6.10        2127             29             894240.50
13021    ACIFORMULA ACI FORMULATIONS LIMITED            134.30       135.80         -1.50        11400            53             1533558.20
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          66.70        65.50          1.20         1                1              66.70
13029    AFCAGROAFC AGRO BIOTECH LTD.                   46.20        44.70          1.50         1350             4              61535.00
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            60.60        61.00          -0.40        10767            80             650740.80
24006    AGNISYSL AGNI SYSTEMS LIMITED                  30.30        30.40          -0.10        46243            76             1403597.50
21010    AIMS1STMF AIMS FIRST GUARANTEED M. FUND        27.60        27.60          0.00         1550             3              42775.00
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           15.40        15.20          0.20         81359            89             1251887.40
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               23.30        23.90          -0.60        55065            92             1299066.90
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         286.40       285.60         0.80         327              9              93655.70
12025    ANLIMAYARN ANLIMA YARN DYEING LIMITED          19.10        19.30          -0.20        8815             4              176172.50
14001    APEXFOODS APEX FOODS LIMITED                   98.00        104.90         -6.90        440              4              43120.00
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        16.20        16.10          0.10         82438            95             1334366.40
15005    ARAMITCEM ARAMIT CEMENT LIMITED                30.30        32.20          -1.90        9557             30             293711.90
12044    ARGONDENIMARGON DENIMS LIMITED                 33.80        34.00          -0.20        6889             16             230052.20
11035    ASIAINS ASIA INSURANCE LIMITED                 19.00        19.00          0.00         1318             7              25020.60
16001    AZIZPIPES AZIZ PIPES LIMITED                   19.50        20.50          -1.00        1000             1              19500.00
14018    BANGAS BANGAS LIMITED                          357.50       350.50         7.00         5387             82             1941777.10
22022    BANKASIA BANK ASIA LIMITED                     17.30        18.30          -1.00        2255             7              39354.90
17009    BATASHOE BATA SHOE COMPANY (BD) LIMITED        1350.00      1290.00        60.00        3                1              4050.00
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       26.80        27.00          -0.20        4000             5              107020.00
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            42.10        43.90          -1.80        85394            101            3609475.80
24004    BDCOM BDCOM ONLINE LIMITED                     24.30        24.80          -0.50        139              2              3377.70
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       13.40        13.80          -0.40        5876             23             78962.90
16013    BDLAMPS BANGLADESH LAMPS LIMITED               108.40       112.00         -3.60        1600             4              173360.00
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               37.90        38.20          -0.30        5702             10             216770.70
16017    BDWELDING BD WELDING ELECTRODES LIMITED        15.90        16.40          -0.50        8508             13             135657.20
14021    BEACHHATCH BEACH HATCHERY  LTD.                20.80        21.10          -0.30        17923            37             372944.00
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         15.20        14.80          0.40         8670             10             130680.00
20011    BEDL BARAKATULLAH ELECTRO DY. LTD.             31.10        31.30          -0.20        9686             25             301829.30
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    59.00        59.00          0.00         20               1              1180.00
32003    BEXIMCO BEXIMCO LIMITED                        31.50        31.80          -0.30        167620           279            5317685.50
11010    BGIC BD GENERAL INSURANCE COMPANY              19.00        19.30          -0.30        1918             8              36438.40
25011    BIFC BD INDUSTRIAL FINANCE CO. LTD             13.40        13.80          -0.40        1744             3              23384.00
22029    BRACBANK BRAC BANK LIMITED                     35.30        35.60          -0.30        1332             3              47136.40
32004    BSC BD SHIPPING CORPORATION LTD                438.30       433.00         5.30         3188             208            1404406.10
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       134.40       136.70         -2.30        103050           449            13952490.80
16022    BSRMSTEEL BSRM STEELS LIMITED                  71.20        71.40          -0.20        14051            44             999705.50
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           56.10        56.60          -0.50        9820             25             553940.30
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             10.80        10.80          0.00         7600             13             81844.50
11006    CENTRALINS CENTRAL INSURANCE COMPANY LTD       22.00        20.50          1.50         54               1              1188.00
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         26.40        26.30          0.10         13000            12             342820.00
22006    CITYBANK THE CITY BANK LIMITED                 20.60        21.00          -0.40        14694            21             302516.30
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      16.60        16.50          0.10         116              2              1922.00
12053    CNATEXC & A TEXTILES LTD.                      18.40        18.10          0.30         168940           194            3124185.00
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            99.00        99.90          -0.90        3126             26             309803.60
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           465.10       465.90         -0.80        3185             75             1486968.40
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        13.50        13.60          -0.10        12681            28             171753.50
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          13.30        12.50          0.80         9500             13             116530.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         152.50       150.90         1.60         13513            84             2056489.60
12023    DELTASPINN DELTA SPINNERS LIMITED              12.20        12.20          0.00         56930            60             696238.00
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           63.90        64.10          -0.20        4927             10             314986.50
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          18.40        18.50          -0.10        63760            41             1172780.00
22014    DHAKABANK DHAKA BANK LIMITED                   19.60        19.30          0.30         7416             11             145365.40
11038    DHAKAINS DHAKA INSURANCE LIMITED               22.00        24.40          -2.40        7500             12             165360.00
22017    DUTCHBANGL DUTCH-BANGLA BANK LIMITED           85.00        90.90          -5.90        500              2              42505.00
11015    EASTLAND EASTLAND INSURANCE COMPANY LTD        30.00        28.40          1.60         200              2              5910.00
22025    EBL EASTERN BANK LIMITED                       28.60        28.60          0.00         1600             6              45710.00
21018    EBL1STMF EBL FIRST MUTUAL FUND                 5.00         5.00           0.00         3000             2              15000.00
16015    ECABLES EASTERN CABLES LIMITED                 117.90       117.00         0.90         200              1              23580.00
18002    EHL EASTERN HOUSING LIMITED                    39.20        40.50          -1.30        22198            34             869523.00
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          37.60        38.30          -0.70        5950             11             228860.00
12043    ENVOYTEXENVOY TEXTILES LIMITED                 51.40        52.50          -1.10        7284             6              392596.50
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          11.00        11.10          -0.10        120089           83             1324505.40
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   18.60        18.80          -0.20        54266            69             1010884.40
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            27.60        26.80          0.80         65615            112            1813621.20
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       14.90        15.10          -0.20        2666             12             39553.40
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 24.60        25.10          -0.50        7840             15             195286.00
14022    FINEFOODS FINE FOODS LIMITED                   10.10        10.10          0.00         4755             9              48301.00
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      11.20        11.20          0.00         29155            53             324301.70
25004    FLEASEINT FIRST LEASE FIN & INV. LTD.          16.20        17.00          -0.80        250              1              4050.00
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         13.50        13.60          -0.10        26087            26             352504.50
14017    FUWANGFOOD FU-WANG FOODS LIMITED               22.40        22.90          -0.50        74694            42             1795587.20
20014    GBBPOWERGBB POWER LTD.                         20.80        20.60          0.20         18555            35             385899.00
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           13.00        13.10          -0.10        176707           106            2305835.40
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       23.40        23.40          0.00         4097             13             94806.10
16021    GOLDENSON GOLDEN SON LIMITED                   39.20        39.20          0.00         14868            49             583006.60
26001    GP GRAMEENPHONE LIMITED                        329.30       330.00         -0.70        3875             43             1276318.20
16024    GPHISPATGPH ISPAT LTD.                         42.10        42.00          0.10         11050            4              466400.00
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       99.00        100.20         -1.20        200              2              19800.00
21013    GRAMEEN1 GRAMEEN MUTUAL FUND ONE               21.90        21.50          0.40         1100             5              24050.00
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          11.30        11.10          0.20         18570            26             205087.50
21028    GREENDELMF GREEN DELTA MUTUAL FUND             4.30         4.40           -0.10        1800             4              7790.00
11003    GREENDELT GREEN DELTA INSURANCE COMPANY        62.50        64.00          -1.50        100              2              6245.00
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    14.70        14.70          0.00         6207             19             91349.10
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      516.00       516.50         -0.50        4475             40             2296931.00
12052    HFLHAMID FABRICS LTD.                          25.30        25.50          -0.20        25288            71             642334.80
12024    HRTEX H.R.TEXTILE MILLS LIMITED                22.50        24.90          -2.40        1000             2              22500.00
12049    HWAWELLTEXHWA WELL TEXTILES (BD) LTD.          33.50        34.30          -0.80        250              1              8375.00
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           100.00       101.00         -1.00        100              1              10000.00
25001    ICB INVESTMENT CORP OF BANGLADESH              133.60       134.00         -0.40        1761             18             235148.70
21014    ICB1STNRB ICB AMCL FIRST NRB MUTUAL FUND       20.30        18.50          1.80         500              1              10150.00
21015    ICB2NDNRB ICB AMCL 2ND NRB MUTUA FUND          7.10         7.30           -0.20        300              1              2130.00
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         4.30         4.20           0.10         3500             3              15000.00
21019    ICBAMCL2ND ICB AMCL SECOND MUTUAL FUND         4.40         4.60           -0.20        10000            4              44200.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             4.40         4.50           -0.10        3000             5              13300.00
21042    ICBSONALI1ICB AMCL SONALI BANK LIMITED 1ST MUT 6.50         6.10           0.40         1000             1              6500.00
16031    IFADAUTOSIFAD AUTOS LIMITED                    54.50        52.70          1.80         118824           282            6416421.10
22010    IFIC INTL FINANCE INV & COMM BANK              24.30        24.60          -0.30        5312             12             128885.80
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            4.50         4.60           -0.10        4701             1              21154.50
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          5.70         5.70           0.00         1000             2              5700.00
25015    ILFSL INT'L LEASING & FINANCIAL SERV           13.70        14.00          -0.30        7409             16             101744.30
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          11.00        11.20          -0.20        2964             13             32624.00
24005    INTECH INTECH ONLINE LIMITED                   13.20        13.30          -0.10        3650             12             47994.00
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      23.40        23.40          0.00         16186            28             378771.80
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      15.60        15.70          -0.10        1010             3              15756.00
24003    ISNLTD INFORMATION SERVICES NETWORK L          11.60        11.80          -0.20        3000             3              34800.00
22028    JAMUNABANK JAMUNA BANK LIMITED                 12.70        12.80          -0.10        5250             12             67085.20
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           203.40       203.00         0.40         3650             25             739155.00
11005    JANATAINS JANATA INSURANCE COMPANY LTD         15.20        15.10          0.10         1500             4              22800.00
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     170.60       168.30         2.30         5557             39             951979.80
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  25.10        24.90          0.20         45900            86             1153544.00
13017    KEYACOSMET KEYA COSMETICS LIMITED              19.30        19.80          -0.50        16521            30             318924.30
20010    KPCL KHULNA POWER COMPANY LIMITED              55.80        55.20          0.60         19843            55             1116084.20
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           20.00        20.10          -0.10        38380            42             767612.50
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        116.40       113.00         3.40         138340           305            15679065.60
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         33.30        33.70          -0.40        36027            39             1202669.60
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             23.70        23.50          0.20         360              5              8532.00
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      10.70        10.90          -0.20        78641            76             850267.70
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            18.00        17.90          0.10         2365             6              42294.00
13022    MARICO MARICO BANGLADESH LIMITED               1167.70      1171.20        -3.50        260              3              303614.00
12048    MATINSPINNMATIN SPINNING MILLS LTD.            39.00        39.00          0.00         800              6              31175.00
21033    MBL1STMF MBL 1ST MUTUAL FUND                   4.10         4.30           -0.20        159000           39             654500.00
15003    MEGHNACEM MEGHNA CEMENT MILLS LIMITED          114.00       117.90         -3.90        100              1              11400.00
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       77.80        77.00          0.80         286              5              22237.00
22023    MERCANBANK MERCANTILE BANK LIMITED             13.00        13.20          -0.20        15502            30             202916.90
12035    METROSPIN METRO SPINNING LIMITED               11.20        11.30          -0.10        4730             17             53518.00
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      32.00        32.30          -0.30        11630            13             369660.00
15010    MICEMENT M.I. CEMENT FACTORY LTD.              65.30        66.90          -1.60        15023            48             966875.30
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          14.40        14.10          0.30         3469             5              49859.80
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          85.30        82.60          2.70         17960            72             1527130.30
20012    MJLBD MJL BANGLADESH LIMITED                   122.30       122.00         0.30         27327            104            3344590.60
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            197.50       196.10         1.40         2526             21             499294.50
10002    NATLIFEINS NATIONAL LIFE INSURANCE CO.LTD      222.50       227.30         -4.80        27               1              6007.50
16023    NAVANACNG NAVANA CNG LIMITED                   53.50        54.40          -0.90        5263             36             283368.40
22003    NBL NATIONAL BANK LIMITED                      11.40        11.60          -0.20        189394           130            2171137.40
22016    NCCBANK N C C BANK LIMITED                     10.90        11.00          -0.10        38805            46             422997.50
21041    NCCBLMF1NCCBL MUTUAL FUND-1                    4.20         4.20           0.00         22350            13             94870.00
32020    NFMLNATIONAL FEED MILL LTD.                    26.60        26.10          0.50         386935           373            10262691.20
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           25.40        25.70          -0.30        3700             6              94060.00
21039    NLI1STMFNLI FIRST MUTUAL FUND                  8.30         8.10           0.20         3000             2              24800.00
32005    NPOLYMAR NATIONAL POLYMER IND LTD              78.70        76.10          2.60         57725            17             4545140.00
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             217.90       217.30         0.60         3000             22             653770.00
22021    ONEBANKLTD ONE BANK LIMITED                    14.90        14.80          0.10         74576            42             1111243.50
13008    ORIONINFU ORION INFUSION LIMITED               40.00        40.10          -0.10        18420            35             736950.00
13027    ORIONPHARMORION PHARMA LTD.                    43.00        43.40          -0.40        19360            30             833010.00
10011    PADMALIFEPADMA ISLAMI LIFE INSURANCE LTD.      36.60        36.20          0.40         700              1              25620.00
20002    PADMAOIL PADMA OIL COMPANY LIMITED             243.00       242.50         0.50         3596             44             873829.70
11027    PARAMOUNT PARAMOUNT INSURANCE CO. LTD          14.70        15.30          -0.60        2080             7              30649.00
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          22.60        22.60          0.00         17970            49             406544.60
11002    PEOPLESINS PEOPLES INSURANCE COMPANY LTD.      19.20        19.30          -0.10        65               2              1246.50
21025    PF1STMF PHOENIX FIN. 1ST MUTUAL FUND           4.70         4.90           -0.20        9750             5              46300.00
11013    PHENIXINS PHOENIX INSURANCE COMPANY LTD        30.00        28.30          1.70         1000             1              30000.00
25016    PHOENIXFIN PHOENIX FINANCE & INVESTMENTS       23.70        24.10          -0.40        2000             3              47400.00
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.40         4.50           -0.10        25475            19             111964.20
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           18.00        18.50          -0.50        53058            73             961080.60
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.70         4.60           0.10         5539             12             25441.90
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        35.20        35.90          -0.70        1000             4              35160.00
10008    PRAGATILIF PRAGATI LIFE INSURANCE LTD.         106.10       96.50          9.60         91               1              9655.10
22031    PREMIERBAN THE PREMIER BANK LIMITED            9.70         9.70           0.00         124381           70             1198513.80
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         66.50        64.40          2.10         400              3              26100.00
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       8.80         9.00           -0.20        12720            16             112734.00
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          4.30         4.40           -0.10        1500             4              6500.00
22013    PRIMEBANK PRIME BANK LIMITED                   18.90        19.30          -0.40        21522            22             413736.50
10009    PRIMELIFE PRIME ISLAMI LIFE INSURANCE          56.00        54.00          2.00         1                1              56.00
11037    PROVATIINS PROVATI INSURANCE CO. LTD           16.90        15.90          1.00         3668             2              62157.10
12046    PTLPARAMOUNT TEXTILE LIMITED                   18.30        18.70          -0.40        6854             17             126269.60
22007    PUBALIBANK PUBALI BANK LIMITED                 24.90        24.40          0.50         121591           154            3006032.10
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             61.10        58.50          2.60         1560             6              95384.00
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           52.90        53.40          -0.50        15917            52             846080.80
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       18.70        19.00          -0.30        32243            36             622415.10
13006    RECKITTBEN RECKITT BENCKISER (BD) LIMITED      1250.00      1327.00        -77.00       60               2              75000.00
21036    RELIANCE1 1ST SCHEME OF RELIANCE INS. MF       7.00         7.40           -0.40        200              1              1400.00
11033    REPUBLIC REPUBLIC INSURANCE COMPANY LTD        20.90        21.30          -0.40        240              2              5004.00
12038    RNSPIN R. N. SPINNING MILLS LIMITED            27.70        27.70          0.00         16048            40             444576.40
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  49.00        49.20          -0.20        7820             28             382871.00
11001    RUPALIINS RUPALI INSURANCE COMPANY LTD         21.80        21.80          0.00         14253            15             310470.80
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      43.20        44.10          -0.90        14227            23             616620.00
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            21.10        21.50          -0.40        5509             13             117348.90
18010    SAIFPOWERSAIF POWERTEC LIMITED                 62.80        62.70          0.10         28665            80             1809608.80
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              19.10        19.10          0.00         2200             6              42275.00
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          17.90        18.30          -0.40        29171            37             522046.40
17007    SAMATALETH SAMATA LEATHER COMPLEX LTD          22.00        20.50          1.50         1                1              22.00
18004    SAMORITA SAMORITA HOSPITAL LIMITED             76.80        81.00          -4.20        200              1              15360.00
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           64.90        64.20          0.70         77936            224            5100992.20
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          11.40        11.50          -0.10        10737            25             122885.50
12054    SHASHADNIMSHASHA DENIMS LTD.                   37.10        35.00          2.10         2238677          13858          87442345.20
16028    SHURWIDSHURWID INDUSTRIES LTD.                 22.30        22.50          -0.20        22900            29             512979.20
22027    SIBL SOCIAL ISLAMI BANK LIMITED                15.80        15.90          -0.10        182521           149            2897233.60
16019    SINGERBD SINGER BANGLADESH LIMITED             219.20       218.50         0.70         21758            134            4772446.30
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       26.30        26.30          0.00         8500             25             222694.80
11024    SONARBAINS SONAR BANGLA INSURANCE LTD.         16.60        17.00          -0.40        3500             5              56000.00
12022    SONARGAON SONARGAON TEXTILES LIMITED           10.00        11.00          -1.00        1000             1              10000.00
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              19.40        19.70          -0.30        84210            53             1639818.90
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         13.00        13.00          0.00         741              4              9586.40
20015    SPPCLSUMMIT PURBANCHOL POWER COMPANY LTD.      46.40        46.50          -0.10        2433             15             112657.00
12034    SQUARETEXT SQUARE TEXTILES LIMITED             92.00        92.00          0.00         1150             5              105495.00
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      259.00       260.40         -1.40        23682            135            6141830.00
11031    STANDARINS STANDARD INSURANCE LIMITED          23.10        22.30          0.80         2000             2              46100.00
22020    STANDBANKL STANDARD BANK LIMITED               11.90        12.20          -0.30        41599            29             497010.50
20004    SUMITPOWER SUMMIT POWER LIMITED                34.50        34.90          -0.40        17261            29             594184.00
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    37.30        37.70          -0.40        2328             10             86665.20
11030    TAKAFULINS TAKAFUL ISLAMI INSURANCE LTD.       22.70        22.70          0.00         462              3              10464.30
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         14.80        14.40          0.40         12103            14             176672.00
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        74.00        74.10          -0.10        10784            24             822759.90
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           5.00         5.00           0.00         283              5              1403.00
22032    TRUSTBANK TRUST BANK LIMITED                   17.20        17.30          -0.10        10200            21             177618.00
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      19.50        19.20          0.30         66984            112            1311410.50
22004    UCBL UNITED COMMERCIAL BANK LTD.               22.80        30.00          -7.20        146509           231            3377299.70
25013    UNIONCAP UNION CAPITAL LIMITED                 17.70        18.00          -0.30        32618            22             572264.20
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           59.70        60.10          -0.40        6519             26             389587.80
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             8.20         8.20           0.00         284390           208            2332758.90
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          113.70       113.40         0.30         463              6              53636.00
22024    UTTARABANK UTTARA BANK LIMITED                 23.10        23.90          -0.80        34808            35             815098.60
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       70.50        70.70          -0.20        1901             8              137852.50
13015    WATACHEMWATA CHEMICALS LTD.                    210.10       212.60         -2.50        619              6              130207.00
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         41.80        42.30          -0.50        127693           273            5357503.50
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               13.50        13.50          0.00         5815             9              78301.00

------------------------------------------------------------------------------------------------------------------------------------------
 
CASPI (CSE All Share Price Index)    : 14253.6635       Issues Traded           : 228
Change in Index (Value)              :    -63.1161      Issues Gained           : 67
Change in Index (%)                  :    -0.4409       Issues Incurred Loss    : 133
CSE-30 Index                         : 11789.7336       Issues Remained Unchange: 28
Change in Index (%)                  :    -0.3607   
Change in Index (Value)              :    -42.6752  
CSCX (CSE Selective Categories Index): 8666.8806 
Change in Index (%)                  :    -0.6433   
Change in Index (Value)              :    -56.1167  
CSE 50 (Benchmark Index)       : 1053.5205 
Change in Index (%)                  :    -0.7750   
Change in Index (Value)              :    -8.2285   
CSI (CSE SHARIAH Index)              : 995.2425  
Change in Index (%)                  :    0.2070    
Change in Index (Value)              :    2.0560    
Turnover in Value in Taka      : 311,892,405.30
Turnover in Volume             : 8442690
Contract Numbers               : 22888
Issued Capital in Taka         : 504,112,751,700.00
Closing Market Capital in Taka : 2,529,797,307,975.60
Number of Listed Securities    : 289
Number of Companies            : 246
Number of Mutual Fund          : 40
Number of Corporate Bond       : 3
--------------------------------------------------------------------------------------
 
				BULK TRADE
----------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId & Scrip Name                  Average(Tk.)       Maximum(Tk.)           Minimum(Tk.)           Total Volume Value (Tk.)        Trades      
------------------------------------- ------------------ ---------------------- ---------------------- ------------ ------------------ ----------- 
16025 BENGAL WINDSOR THERMOPLASTICS   60.00              60.000000              60.000000              167000       10020000.00        1
16024 GPH ISPAT LTD.                  42.00              42.000000              42.000000              448000       18816000.00        1

--------------------------------------------------------------------------------------------------------------------------------
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
25012 IPDC  INDUSTRIAL PROMOTION AND DEVELOPMENT CO.OF BD. LTD           16.00         16.00        16.00        471               1          7536.00
25007 PRIMEFIN  PRIME FINANCE & INVESTMENT LTD.                          17.17         17.20        17.10        4400              9          75530.00
22018 MTB MUTUAL TRUST BANK LIMITED                                      19.74         19.90        19.30        5537              11         109317.40
20017 SPCL SHAHJIBAZAR POWER CO. LTD.                                    225.43        231.00       219.10       56998             297        12849063.10
16020 SALAMCRST  S Alam Cold Rolled Steels Ltd.                          29.02         29.50        28.70        8770              23         254486.00
25002 IDLC  IDLC FINANCE LIMITED                                         70.03         70.40        69.50        17684             47         1238489.80

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
PRAGATILIF         106.10     96.50          9.60            9.9482
ICB1STNRB          20.30      18.50          1.80            9.7297
1STPRIMFMF         13.10      12.10          1.00            8.2645
CENTRALINS         22.00      20.50          1.50            7.3171
SAMATALETH         22.00      20.50          1.50            7.3171
ICBSONALI1         6.50       6.10           0.40            6.5574
DAFODILCOM         13.30      12.50          0.80            6.4000
PROVATIINS         16.90      15.90          1.00            6.2893
PHENIXINS          30.00      28.30          1.70            6.0071
SHASHADNIM         37.10      35.00          2.10            6.0000

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
UCBL               22.80      30.00          -7.20           -24.0000
DHAKAINS           22.00      24.40          -2.40           -9.8361
HRTEX              22.50      24.90          -2.40           -9.6386
SONARGAON          10.00      11.00          -1.00           -9.0909
IPDC               16.00      17.30          -1.30           -7.5145
APEXFOODS          98.00      104.90         -6.90           -6.5777
DUTCHBANGL         85.00      90.90          -5.90           -6.4906
ARAMITCEM          30.30      32.20          -1.90           -5.9006
RECKITTBEN         1250.00    1327.00        -77.00          -5.8026
BANKASIA           17.30      18.30          -1.00           -5.4645

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
SHASHADNIM         87442345.20        2238677         13858
GPHISPAT           19282400.00        459050          5
LAFSURCEML         15679065.60        138340          305
BSCCL              13952490.80        103050          449
SPCL               12849063.10        56998           297
NFML               10262691.20        386935          373
BENGALWTL          10021180.00        167020          2
IFADAUTOS          6416421.10         118824          282
SQURPHARMA         6141830.00         23682           135
WMSHIPYARD         5357503.50         127693          273

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
SHASHADNIM         87442345.20        2238677         13858
GPHISPAT           19282400.00        459050          5
NFML               10262691.20        386935          373
UNITEDAIR          2332758.90         284390          208
NBL                2171137.40         189394          130
SIBL               2897233.60         182521          149
GENNEXT            2305835.40         176707          106
CNATEX             3124185.00         168940          194
BEXIMCO            5317685.50         167620          279
BENGALWTL          10021180.00        167020          2

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
SHASHADNIM         87442345.20        2238677         13858
BSCCL              13952490.80        103050          449
NFML               10262691.20        386935          373
LAFSURCEML         15679065.60        138340          305
SPCL               12849063.10        56998           297
IFADAUTOS          6416421.10         118824          282
BEXIMCO            5317685.50         167620          279
WMSHIPYARD         5357503.50         127693          273
UCBL               3377299.70         146509          231
SAPORTL            5100992.20         77936           224

------------------------------------------------------------
 
		           SECURITIES STATEMENT
-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripCd            ScripName                              YearHigh      YearLow       OpenPrice     ScripHigh     ScripLow      ClosePrice    PrevClosePrice    Difference       Trades        Volume        Value         
------------------ -------------------------------------- ------------- ------------- ------------- ------------- ------------- ------------- ----------------- ---------------- ------------- ------------- ------------- 
1JANATAMF          FIRST JANATA BANK MUTUAL FUND          5.20          4.80          5.00          4.90          4.80          4.80          5.00              -0.20            28            32691         157942.30
1STICB             1ST ICB MUTUAL FUND                    1046.00       1046.00       1046.00       1046.00       1046.00       1046.00       1046.00           0.00             0             0             0.00
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          17.80         12.00         12.10         13.30         12.00         13.10         12.10             1.00             10            11900         156320.00
2NDICB             2ND ICB MUTUAL FUND                    0.00          0.00          250.00        250.00        250.00        250.00        250.00            0.00             0             0             0.00
3RDICB             3RD ICB MUTUAL FUND                    240.00        240.00        240.00        240.00        240.00        240.00        240.00            0.00             0             0             0.00
4THICB             4TH ICB MUTUAL FUND                    202.00        202.00        202.00        202.00        202.00        202.00        202.00            0.00             0             0             0.00
5THICB             5TH ICB MUTUAL FUND                    0.00          0.00          185.00        185.00        185.00        185.00        185.00            0.00             0             0             0.00
6THICB             6TH ICB MUTUAL FUND                    59.50         55.00         59.50         59.50         59.50         59.50         59.50             0.00             0             0             0.00
7THICB             7TH ICB MUTUAL FUND                    97.00         76.50         88.00         88.00         88.00         88.00         88.00             0.00             0             0             0.00
8THICB             8TH ICB MUTUAL FUND                    70.00         60.00         70.00         70.00         70.00         70.00         70.00             0.00             0             0             0.00
AAMRATECH          AAMRA TECHNOLOGIES LTD.                42.80         35.60         37.70         37.70         37.10         37.30         37.70             -0.40            67            37357         1394265.00
ABB1STMF           AB BANK 1ST MUTUAL FUND                6.40          5.90          6.10          6.10          6.10          6.10          6.10              0.00             0             0             0.00
ABBANK             AB BANK LIMITED                        31.50         26.90         27.80         28.00         26.90         27.00         27.80             -0.80            114           45839         1252658.40
ACI                ADVANCED CHEMICAL INDUSTRIES           441.00        340.30        422.60        428.40        416.50        416.50        422.60            -6.10            29            2127          894240.50
ACIFORMULA         ACI FORMULATIONS LIMITED               144.50        110.00        135.80        135.20        133.50        134.30        135.80            -1.50            53            11400         1533558.20
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             75.40         65.40         65.50         66.70         66.70         66.70         65.50             1.20             1             1             66.70
AFCAGRO            AFC AGRO BIOTECH LTD.                  52.70         44.50         44.70         46.20         45.10         46.20         44.70             1.50             4             1350          61535.00
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              72.00         60.00         61.00         61.00         60.00         60.60         61.00             -0.40            80            10767         650740.80
AGNISYSL           AGNI SYSTEMS LIMITED                   38.00         29.50         30.40         31.40         30.10         30.30         30.40             -0.10            76            46243         1403597.50
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           6.00          4.50          4.50          4.50          4.50          4.50          4.50              0.00             0             0             0.00
AIMS1STMF          AIMS FIRST GUARANTEED M. FUND          31.00         27.40         27.60         27.60         27.50         27.60         27.60             0.00             3             1550          42775.00
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             15.60         14.50         15.20         15.50         15.20         15.40         15.20             0.20             89            81359         1251887.40
ALLTEX             ALLTEX INDUSTRIES LIMITED              38.40         22.70         23.90         24.20         23.10         23.30         23.90             -0.60            92            55065         1299066.90
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          315.00        245.20        285.60        290.00        285.50        286.40        285.60            0.80             9             327           93655.70
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          217.30        188.00        211.00        211.00        211.00        211.00        211.00            0.00             0             0             0.00
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             24.00         18.60         19.30         20.10         19.10         19.10         19.30             -0.20            4             8815          176172.50
ANWARGALV          ANWAR GALVANIZING LIMITED              41.00         33.60         35.00         35.00         35.00         35.00         35.00             0.00             0             0             0.00
APEXFOODS          APEX FOODS LIMITED                     111.00        93.10         104.90        98.00         98.00         98.00         104.90            -6.90            4             440           43120.00
APEXFOOT           APEX FOOTWEAR LIMITED                  441.00        400.00        410.00        410.00        410.00        410.00        410.00            0.00             0             0             0.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         80.50         66.00         70.20         70.20         70.20         70.20         70.20             0.00             0             0             0.00
APEXTANRY          APEX TANNERY LIMITED                   139.50        115.00        135.30        135.30        135.30        135.30        135.30            0.00             0             0             0.00
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          21.00         16.00         16.10         16.30         16.00         16.20         16.10             0.10             95            82438         1334366.40
ARAMIT             ARAMIT LIMITED                         306.00        261.00        287.00        287.00        287.00        287.00        287.00            0.00             0             0             0.00
ARAMITCEM          ARAMIT CEMENT LIMITED                  39.80         29.80         32.20         32.40         29.80         30.30         32.20             -1.90            30            9557          293711.90
ARGONDENIM         ARGON DENIMS LIMITED                   43.10         33.00         34.00         33.80         33.00         33.80         34.00             -0.20            16            6889          230052.20
ASIAINS            ASIA INSURANCE LIMITED                 23.70         18.70         19.00         19.00         18.80         19.00         19.00             0.00             7             1318          25020.60
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            20.00         17.20         17.60         17.60         17.60         17.60         17.60             0.00             0             0             0.00
AZIZPIPES          AZIZ PIPES LIMITED                     23.00         17.70         20.50         19.50         19.50         19.50         20.50             -1.00            1             1000          19500.00
BANGAS             BANGAS LIMITED                         370.00        273.10        350.50        363.50        353.50        357.50        350.50            7.00             82            5387          1941777.10
BANKASIA           BANK ASIA LIMITED                      18.80         16.60         18.30         18.30         17.30         17.30         18.30             -1.00            7             2255          39354.90
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1425.00       1110.10       1290.00       1350.00       1350.00       1350.00       1290.00           60.00            1             3             4050.00
BATBC              BRITISH AMERICAN TOBACCO BD CO         3180.00       2562.10       3030.00       3030.00       3030.00       3030.00       3030.00           0.00             0             0             0.00
BAYLEASING         BAY LEASING & INVESTMENT LTD.          32.50         26.10         27.00         26.90         26.70         26.80         27.00             -0.20            5             4000          107020.00
BBS                BANGLADESH BUILDING SYSTEMS LTD.       55.40         41.60         43.90         43.50         42.00         42.10         43.90             -1.80            101           85394         3609475.80
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                   30.00         22.10         24.80         24.30         24.30         24.30         24.80             -0.50            2             139           3377.70
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.50         13.40         13.80         13.60         13.40         13.40         13.80             -0.40            23            5876          78962.90
BDLAMPS            BANGLADESH LAMPS LIMITED               120.00        98.20         112.00        109.10        108.10        108.40        112.00            -3.60            4             1600          173360.00
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.90         35.40         38.20         38.20         37.80         37.90         38.20             -0.30            10            5702          216770.70
BDWELDING          BD WELDING ELECTRODES LIMITED          18.40         15.00         16.40         16.30         15.90         15.90         16.40             -0.50            13            8508          135657.20
BEACHHATCH         BEACH HATCHERY  LTD.                   25.80         20.50         21.10         21.30         20.50         20.80         21.10             -0.30            37            17923         372944.00
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            18.00         13.90         14.80         15.40         15.00         15.20         14.80             0.40             10            8670          130680.00
BEDL               BARAKATULLAH ELECTRO DY. LTD.          36.50         31.00         31.30         31.60         31.00         31.10         31.30             -0.20            25            9686          301829.30
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     64.00         54.30         59.00         60.00         59.00         59.00         59.00             0.00             2             167020        10021180.00
BERGERPBL          BERGER PAINTS BANGLADESH LTD           1589.00       1350.00       1485.10       1485.10       1485.10       1485.10       1485.10           0.00             0             0             0.00
BEXIMCO            BEXIMCO LIMITED                        37.90         28.30         31.80         32.40         31.40         31.50         31.80             -0.30            279           167620        5317685.50
BGIC               BD GENERAL INSURANCE COMPANY           21.80         17.70         19.30         19.00         18.80         19.00         19.30             -0.30            8             1918          36438.40
BIFC               BD INDUSTRIAL FINANCE CO. LTD          17.40         13.40         13.80         13.50         13.40         13.40         13.80             -0.40            3             1744          23384.00
BRACBANK           BRAC BANK LIMITED                      40.50         35.20         35.60         36.00         35.20         35.30         35.60             -0.30            3             1332          47136.40
BRACSCBOND         BRACB SUB. 25% CNVT. BONDS             1020.00       1010.00       1020.00       1020.00       1020.00       1020.00       1020.00           0.00             0             0             0.00
BSC                BD SHIPPING CORPORATION LTD            525.00        420.00        433.00        444.30        437.00        438.30        433.00            5.30             208           3188          1404406.10
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    145.00        89.10         136.70        138.00        134.10        134.40        136.70            -2.30            449           103050        13952490.80
BSRMSTEEL          BSRM STEELS LIMITED                    94.50         70.80         71.40         72.00         70.80         71.20         71.40             -0.20            44            14051         999705.50
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            64.80         53.80         56.60         56.80         56.00         56.10         56.60             -0.50            25            9820          553940.30
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             12.90         10.10         10.80         11.10         10.60         10.80         10.80             0.00             13            7600          81844.50
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          25.00         20.50         20.50         22.00         22.00         22.00         20.50             1.50             1             54            1188.00
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           31.00         26.20         26.30         26.40         26.20         26.40         26.30             0.10             12            13000         342820.00
CITYBANK           THE CITY BANK LIMITED                  22.70         19.90         21.00         20.70         20.40         20.60         21.00             -0.40            21            14694         302516.30
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         19.60         16.10         16.50         16.60         16.50         16.60         16.50             0.10             2             116           1922.00
CNATEX             C & A TEXTILES LTD.                    27.40         17.50         18.10         18.80         18.00         18.40         18.10             0.30             194           168940        3124185.00
CONFIDCEM          CONFIDENCE CEMENT LIMITED              110.20        94.30         99.90         101.00        98.10         99.00         99.90             -0.90            26            3126          309803.60
CONTININS          CONTINENTAL INSURANCE LIMITED          21.90         16.00         17.00         17.00         17.00         17.00         17.00             0.00             0             0             0.00
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         550.00        450.00        465.90        469.90        463.40        465.10        465.90            -0.80            75            3185          1486968.40
DACCADYE           THE DACCA DYEING & MFC. CO. LT         19.70         13.20         13.60         13.90         13.50         13.50         13.60             -0.10            28            12681         171753.50
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             14.50         12.10         12.50         13.50         12.20         13.30         12.50             0.80             13            9500          116530.00
DBH                DELTA BRAC HOUSING FIN. CORP.          85.00         68.70         75.70         75.70         75.70         75.70         75.70             0.00             0             0             0.00
DBH1STMF           DBH FIRST MUTUAL FUND                  4.70          4.10          4.50          4.50          4.50          4.50          4.50              0.00             0             0             0.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           159.00        126.20        150.90        154.40        151.30        152.50        150.90            1.60             84            13513         2056489.60
DELTASPINN         DELTA SPINNERS LIMITED                 15.10         12.10         12.20         12.30         12.10         12.20         12.20             0.00             60            56930         696238.00
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         77.00         63.10         64.10         64.00         63.70         63.90         64.10             -0.20            10            4927          314986.50
DESHBANDHU         DESHBANDHU POLYMER LIMITED             23.50         18.20         18.50         18.60         18.20         18.40         18.50             -0.10            41            63760         1172780.00
DHAKABANK          DHAKA BANK LIMITED                     20.50         18.20         19.30         19.90         19.20         19.60         19.30             0.30             11            7416          145365.40
DHAKAINS           DHAKA INSURANCE LIMITED                26.80         22.00         24.40         22.30         22.00         22.00         24.40             -2.40            12            7500          165360.00
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        85.00         90.90         85.10         85.00         85.00         90.90             -5.90            2             500           42505.00
EASTERNINS         EASTERN INSURANCE COMPANY LTD          33.70         28.00         30.30         30.30         30.30         30.30         30.30             0.00             0             0             0.00
EASTLAND           EASTLAND INSURANCE COMPANY LTD         34.90         28.00         28.40         30.00         29.10         30.00         28.40             1.60             2             200           5910.00
EBL                EASTERN BANK LIMITED                   30.50         26.50         28.60         28.60         28.50         28.60         28.60             0.00             6             1600          45710.00
EBL1STMF           EBL FIRST MUTUAL FUND                  5.40          4.90          5.00          5.00          5.00          5.00          5.00              0.00             2             3000          15000.00
EBLNRBMF           EBL NRB MUTUAL FUND                    4.80          4.40          4.40          4.40          4.40          4.40          4.40              0.00             0             0             0.00
ECABLES            EASTERN CABLES LIMITED                 124.00        105.00        117.00        117.90        117.90        117.90        117.00            0.90             1             200           23580.00
EHL                EASTERN HOUSING LIMITED                48.20         38.00         40.50         40.00         38.00         39.20         40.50             -1.30            34            22198         869523.00
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            45.00         37.00         38.30         39.00         37.60         37.60         38.30             -0.70            11            5950          228860.00
ENVOYTEX           ENVOY TEXTILES LIMITED                 59.70         48.50         52.50         54.00         50.70         51.40         52.50             -1.10            6             7284          392596.50
EXIM1STMF          EXIM BANK 1ST MUTUAL FUND              6.30          5.40          6.30          6.30          6.30          6.30          6.30              0.00             0             0             0.00
EXIMBANK           EXPORT IMPORT BANK OF BD LTD           11.60         10.50         11.10         11.10         10.90         11.00         11.10             -0.10            83            120089        1324505.40
FAMILYTEX          FAMILYTEX (BD) LTD.                    22.50         18.10         18.80         18.90         18.50         18.60         18.80             -0.20            69            54266         1010884.40
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           31.70         23.40         26.80         28.00         27.00         27.60         26.80             0.80             112           65615         1813621.20
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      20.00         15.00         15.50         15.50         15.50         15.50         15.50             0.00             0             0             0.00
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          81.00         67.00         72.10         72.10         72.10         72.10         72.10             0.00             0             0             0.00
FASFIN             FAS FINANCE & INVESTMENT LTD           19.80         15.10         15.40         15.40         15.40         15.40         15.40             0.00             0             0             0.00
FBFIF              FIRST BANGLADESH FIXED INCOME FUND     7.50          6.00          6.60          6.60          6.60          6.60          6.60              0.00             0             0             0.00
FEDERALINS         FEDERAL INSURANCE COMPANY LTD          17.40         14.50         15.10         14.90         14.70         14.90         15.10             -0.20            12            2666          39553.40
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  28.60         23.00         25.10         25.20         24.50         24.60         25.10             -0.50            15            7840          195286.00
FINEFOODS          FINE FOODS LIMITED                     12.00         9.50          10.10         10.20         10.10         10.10         10.10             0.00             9             4755          48301.00
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         11.70         10.70         11.20         11.20         11.00         11.20         11.20             0.00             53            29155         324301.70
FLEASEINT          FIRST LEASE FIN & INV. LTD.            20.60         16.20         17.00         16.20         16.20         16.20         17.00             -0.80            1             250           4050.00
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           17.40         13.40         13.60         13.80         13.50         13.50         13.60             -0.10            26            26087         352504.50
FUWANGFOOD         FU-WANG FOODS LIMITED                  28.00         22.30         22.90         25.00         22.30         22.40         22.90             -0.50            42            74694         1795587.20
GBBPOWER           GBB POWER LTD.                         24.50         20.10         20.60         20.90         20.40         20.80         20.60             0.20             35            18555         385899.00
GENNEXT            GENERATION NEXT FASHIONS LTD.          15.80         12.90         13.10         13.30         12.90         13.00         13.10             -0.10            106           176707        2305835.40
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    29.40         22.40         23.40         23.90         22.60         23.40         23.40             0.00             13            4097          94806.10
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         44.60         37.50         39.80         39.80         39.80         39.80         39.80             0.00             0             0             0.00
GOLDENSON          GOLDEN SON LIMITED                     47.80         38.80         39.20         39.90         39.00         39.20         39.20             0.00             49            14868         583006.60
GP                 GRAMEENPHONE LIMITED                   369.70        301.00        330.00        331.00        328.40        329.30        330.00            -0.70            43            3875          1276318.20
GPHISPAT           GPH ISPAT LTD.                         48.70         42.00         42.00         43.30         42.00         42.10         42.00             0.10             5             459050        19282400.00
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         111.00        90.20         100.20        99.00         99.00         99.00         100.20            -1.20            2             200           19800.00
GRAMEEN1           GRAMEEN MUTUAL FUND ONE                25.50         21.50         21.50         22.00         21.70         21.90         21.50             0.40             5             1100          24050.00
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            12.70         11.00         11.10         11.30         11.00         11.30         11.10             0.20             26            18570         205087.50
GREENDELMF         GREEN DELTA MUTUAL FUND                4.60          4.20          4.40          4.40          4.30          4.30          4.40              -0.10            4             1800          7790.00
GREENDELT          GREEN DELTA INSURANCE COMPANY          78.00         62.00         64.00         62.90         62.00         62.50         64.00             -1.50            2             100           6245.00
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      35.90         14.40         14.70         15.00         14.60         14.70         14.70             0.00             19            6207          91349.10
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         30.00         22.00         22.80         22.80         22.80         22.80         22.80             0.00             0             0             0.00
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         544.00        480.30        516.50        517.00        511.00        516.00        516.50            -0.50            40            4475          2296931.00
HFL                HAMID FABRICS LTD.                     41.20         25.10         25.50         25.70         25.10         25.30         25.50             -0.20            71            25288         642334.80
HRTEX              H.R.TEXTILE MILLS LIMITED              32.30         22.50         24.90         22.50         22.50         22.50         24.90             -2.40            2             1000          22500.00
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            39.00         32.20         34.30         33.50         33.50         33.50         34.30             -0.80            1             250           8375.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           985.00        950.00        956.00        956.00        956.00        956.00        956.00            0.00             0             0             0.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           107.90        91.00         101.00        100.00        100.00        100.00        101.00            -1.00            1             100           10000.00
ICB                INVESTMENT CORP OF BANGLADESH          1458.00       131.00        134.00        139.00        133.10        133.60        134.00            -0.40            18            1761          235148.70
ICB1STNRB          ICB AMCL FIRST NRB MUTUAL FUND         22.50         18.50         18.50         20.30         20.30         20.30         18.50             1.80             1             500           10150.00
ICB2NDNRB          ICB AMCL 2ND NRB MUTUA FUND            8.10          7.10          7.30          7.10          7.10          7.10          7.30              -0.20            1             300           2130.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           4.50          4.20          4.20          4.30          4.20          4.30          4.20              0.10             3             3500          15000.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            4.80          4.30          4.60          4.60          4.40          4.40          4.60              -0.20            4             10000         44200.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                4.60          4.20          4.50          4.50          4.40          4.40          4.50              -0.10            5             3000          13300.00
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 6.70          6.10          6.10          6.50          6.50          6.50          6.10              0.40             1             1000          6500.00
IDLC               IDLC FINANCE LIMITED                   84.50         68.00         70.70         70.40         69.50         70.00         70.70             -0.70            47            17684         1238489.80
IFADAUTOS          IFAD AUTOS LIMITED                     75.20         47.00         52.70         55.20         52.50         54.50         52.70             1.80             282           118824        6416421.10
IFIC               INTL FINANCE INV & COMM BANK           26.60         24.00         24.60         24.40         24.20         24.30         24.60             -0.30            12            5312          128885.80
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              5.60          4.50          4.60          4.50          4.50          4.50          4.60              -0.10            1             4701          21154.50
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             6.80          5.40          5.70          5.70          5.70          5.70          5.70              0.00             2             1000          5700.00
ILFSL              INT'L LEASING & FINANCIAL SERV         17.10         12.10         14.00         13.80         13.70         13.70         14.00             -0.30            16            7409          101744.30
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             16.50         7.40          11.20         11.10         11.00         11.00         11.20             -0.20            13            2964          32624.00
INTECH             INTECH ONLINE LIMITED                  15.90         12.40         13.30         13.20         13.10         13.20         13.30             -0.10            12            3650          47994.00
IPDC               IPDC OF BANGLADESH LIMITED             19.00         16.00         17.30         16.00         16.00         16.00         17.30             -1.30            1             471           7536.00
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         24.60         22.70         23.40         23.50         23.30         23.40         23.40             0.00             28            16186         378771.80
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         19.00         15.50         15.70         15.60         15.60         15.60         15.70             -0.10            3             1010          15756.00
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         22.20         16.60         17.90         17.90         17.90         17.90         17.90             0.00             0             0             0.00
ISNLTD             INFORMATION SERVICES NETWORK L         14.50         10.30         11.80         11.60         11.60         11.60         11.80             -0.20            3             3000          34800.00
JAMUNABANK         JAMUNA BANK LIMITED                    13.30         12.30         12.80         13.00         12.70         12.70         12.80             -0.10            12            5250          67085.20
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             214.00        191.20        203.00        205.70        200.50        203.40        203.00            0.40             25            3650          739155.00
JANATAINS          JANATA INSURANCE COMPANY LTD           17.90         14.50         15.10         15.20         15.20         15.20         15.10             0.10             4             1500          22800.00
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    179.90        152.20        168.30        173.00        170.00        170.60        168.30            2.30             39            5557          951979.80
KAY&QUE            KAY & QUE (BANGLADESH) LTD             15.50         11.60         14.20         14.20         14.20         14.20         14.20             0.00             0             0             0.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  37.80         24.40         24.90         25.30         25.00         25.10         24.90             0.20             86            45900         1153544.00
KEYACOSMET         KEYA COSMETICS LIMITED                 24.00         19.00         19.80         19.40         19.10         19.30         19.80             -0.50            30            16521         318924.30
KOHINOOR           KOHINOOR CHEMICAL CO (BD) LTD          350.00        325.00        330.00        330.00        330.00        330.00        330.00            0.00             0             0             0.00
KPCL               KHULNA POWER COMPANY LIMITED           64.00         53.20         55.20         56.50         55.20         55.80         55.20             0.60             55            19843         1116084.20
KPPL               KHULNA PRINTING & PACKAGING LTD.       26.00         19.80         20.10         20.10         19.90         20.00         20.10             -0.10            42            38380         767612.50
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           140.20        107.00        113.00        116.90        110.00        116.40        113.00            3.40             305           138340        15679065.60
LANKABAFIN         LANKABANGLA FINANCE LIMITED            46.50         33.10         33.70         34.30         33.10         33.30         33.70             -0.40            39            36027         1202669.60
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                27.90         22.40         23.50         23.70         23.70         23.70         23.50             0.20             5             360           8532.00
LIBRAINFU          LIBRA INFUSIONS LIMITED                387.00        387.00        387.00        387.00        387.00        387.00        387.00            0.00             0             0             0.00
LINDEBD            LINDE BANGLADESH LIMITED               964.80        838.50        905.00        905.00        905.00        905.00        905.00            0.00             0             0             0.00
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            5.10          4.20          4.50          4.50          4.50          4.50          4.50              0.00             0             0             0.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         14.70         10.60         10.90         11.00         10.60         10.70         10.90             -0.20            76            78641         850267.70
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.80         17.00         17.90         18.00         17.70         18.00         17.90             0.10             6             2365          42294.00
MARICO             MARICO BANGLADESH LIMITED              1230.00       1082.00       1171.20       1168.00       1166.00       1167.70       1171.20           -3.50            3             260           303614.00
MATINSPINN         MATIN SPINNING MILLS LTD.              45.30         37.00         39.00         39.00         38.60         39.00         39.00             0.00             6             800           31175.00
MBL1STMF           MBL 1ST MUTUAL FUND                    4.60          4.10          4.30          4.30          4.10          4.10          4.30              -0.20            39            159000        654500.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            131.90        109.20        117.90        114.00        114.00        114.00        117.90            -3.90            1             100           11400.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          91.80         74.00         77.00         78.00         77.00         77.80         77.00             0.80             5             286           22237.00
MERCANBANK         MERCANTILE BANK LIMITED                14.10         12.30         13.20         13.20         13.00         13.00         13.20             -0.20            30            15502         202916.90
MERCINS            MERCANTILE INSURANCE CO.LTD.           17.60         14.10         14.40         14.40         14.40         14.40         14.40             0.00             0             0             0.00
METROSPIN          METRO SPINNING LIMITED                 14.30         11.20         11.30         11.50         11.20         11.20         11.30             -0.10            17            4730          53518.00
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   33.40         27.40         32.30         32.00         31.00         32.00         32.30             -0.30            13            11630         369660.00
MICEMENT           M.I. CEMENT FACTORY LTD.               75.70         63.00         66.90         65.40         63.00         65.30         66.90             -1.60            48            15023         966875.30
MIDASFIN           MIDAS FINANCING LIMITED                16.80         13.10         13.10         13.10         13.10         13.10         13.10             0.00             0             0             0.00
MIRACLEIND         MIRACLE INDUSTRIES LIMITED             17.40         14.10         14.10         14.50         14.20         14.40         14.10             0.30             5             3469          49859.80
MITHUNKNIT         MITHUN KNITTING AND DYEING             87.30         69.10         82.60         85.80         83.60         85.30         82.60             2.70             72            17960         1527130.30
MJLBD              MJL BANGLADESH LIMITED                 132.10        106.30        122.00        123.00        121.30        122.30        122.00            0.30             104           27327         3344590.60
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           30.00         26.20         26.20         26.20         26.20         26.20         26.20             0.00             0             0             0.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               219.00        186.00        196.10        200.00        196.50        197.50        196.10            1.40             21            2526          499294.50
MTB                MUTUAL TRUST BANK LIMITED              20.90         18.20         19.30         19.90         19.30         19.60         19.40             0.20             11            5537          109317.40
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         236.00        185.00        227.30        222.50        222.50        222.50        227.30            -4.80            1             27            6007.50
NAVANACNG          NAVANA CNG LIMITED                     68.00         53.20         54.40         54.40         53.20         53.50         54.40             -0.90            36            5263          283368.40
NBL                NATIONAL BANK LIMITED                  12.40         11.40         11.60         11.60         11.40         11.40         11.60             -0.20            130           189394        2171137.40
NCCBANK            N C C BANK LIMITED                     11.50         10.70         11.00         11.00         10.90         10.90         11.00             -0.10            46            38805         422997.50
NCCBLMF1           NCCBL MUTUAL FUND-1                    6.30          4.10          4.20          4.30          4.20          4.20          4.20              0.00             13            22350         94870.00
NFML               NATIONAL FEED MILL LTD.                49.00         25.90         26.10         26.80         25.90         26.60         26.10             0.50             373           386935        10262691.20
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         32.50         25.00         25.70         25.70         25.00         25.40         25.70             -0.30            6             3700          94060.00
NITOLINS           NITOL INSURANCE COMPANY LTD            29.50         22.70         24.30         24.30         24.30         24.30         24.30             0.00             0             0             0.00
NLI1STMF           NLI FIRST MUTUAL FUND                  8.60          7.70          8.10          8.40          8.00          8.30          8.10              0.20             2             3000          24800.00
NORTHRNINS         NORTHERN GENERAL INSURANCE CO.         29.00         22.10         22.50         22.50         22.50         22.50         22.50             0.00             0             0             0.00
NPOLYMAR           NATIONAL POLYMER IND LTD               78.90         62.00         76.10         78.90         76.20         78.70         76.10             2.60             17            57725         4545140.00
NTC                NATIONAL TEA COMPANY LIMITED           700.00        685.30        700.00        700.00        700.00        700.00        700.00            0.00             0             0             0.00
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             247.00        212.00        217.30        218.00        217.10        217.90        217.30            0.60             22            3000          653770.00
ONEBANKLTD         ONE BANK LIMITED                       15.90         14.40         14.80         15.00         14.70         14.90         14.80             0.10             42            74576         1111243.50
ORIONINFU          ORION INFUSION LIMITED                 47.30         39.00         40.10         40.40         39.00         40.00         40.10             -0.10            35            18420         736950.00
ORIONPHARM         ORION PHARMA LTD.                      48.50         41.90         43.40         43.40         43.00         43.00         43.40             -0.40            30            19360         833010.00
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       41.00         36.20         36.20         36.60         36.60         36.60         36.20             0.40             1             700           25620.00
PADMAOIL           PADMA OIL COMPANY LIMITED              260.00        226.20        242.50        244.00        242.50        243.00        242.50            0.50             44            3596          873829.70
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            17.60         14.70         15.30         14.90         14.70         14.70         15.30             -0.60            7             2080          30649.00
PENINSULA          PENINSULA CHITTAGONG LIMITED           28.40         22.00         22.60         22.80         22.40         22.60         22.60             0.00             49            17970         406544.60
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         21.10         17.50         19.30         19.20         19.10         19.20         19.30             -0.10            2             65            1246.50
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           5.40          4.30          4.90          4.80          4.70          4.70          4.90              -0.20            5             9750          46300.00
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          35.50         28.10         28.30         30.00         30.00         30.00         28.30             1.70             1             1000          30000.00
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          28.90         23.70         24.10         23.70         23.70         23.70         24.10             -0.40            3             2000          47400.00
PHPMF1             PHP FIRST MUTUAL FUND                  4.70          4.30          4.50          4.50          4.30          4.40          4.50              -0.10            19            25475         111964.20
PIONEERINS         PIONEER INSURANCE COMPANY LTD          42.00         40.00         41.10         41.10         41.10         41.10         41.10             0.00             0             0             0.00
PLFSL              PEOPLE'S LEASING & FIN'L SERV.         24.40         17.70         18.50         18.40         17.70         18.00         18.50             -0.50            73            53058         961080.60
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         5.10          4.40          4.60          4.70          4.50          4.70          4.60              0.10             12            5539          25441.90
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         150.00        139.00        139.00        139.00        139.00        139.00        139.00            0.00             0             0             0.00
POWERGRID          POWER GRID COMPANY OF BD LTD.          42.50         35.10         35.90         35.30         35.10         35.20         35.90             -0.70            4             1000          35160.00
PRAGATIINS         PRAGATI INSURANCE LIMITED              42.30         34.00         39.80         39.80         39.80         39.80         39.80             0.00             0             0             0.00
PRAGATILIF         PRAGATI LIFE INSURANCE LTD.            106.10        96.50         96.50         106.10        106.10        106.10        96.50             9.60             1             91            9655.10
PREMIERBAN         THE PREMIER BANK LIMITED               10.10         9.50          9.70          9.70          9.60          9.70          9.70              0.00             70            124381        1198513.80
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           86.90         64.00         64.40         67.00         64.00         66.50         64.40             2.10             3             400           26100.00
PREMIERLEA         PREMIER LEASING & FINANCE LTD          10.70         8.70          9.00          9.00          8.70          8.80          9.00              -0.20            16            12720         112734.00
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             4.70          4.20          4.40          4.40          4.30          4.30          4.40              -0.10            4             1500          6500.00
PRIMEBANK          PRIME BANK LIMITED                     19.50         17.10         19.30         19.50         18.90         18.90         19.30             -0.40            22            21522         413736.50
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         22.70         17.10         17.40         17.20         17.10         17.20         17.40             -0.20            9             4400          75530.00
PRIMEINSUR         PRIME INSURANCE COMPANY LTD            20.00         16.20         18.20         18.20         18.20         18.20         19.10             -0.90            0             0             0.00
PRIMELIFE          PRIME ISLAMI LIFE INSURANCE            79.90         53.20         54.00         56.00         56.00         56.00         54.00             2.00             1             1             56.00
PRIMETEX           PRIME TEXTILE SPINNING MILLS           19.60         16.60         16.60         16.60         16.60         16.60         16.60             0.00             0             0             0.00
PROGRESLIF         PROGRESSIVE LIFE INS. CO. LTD          78.30         70.00         70.00         70.00         70.00         70.00         70.00             0.00             0             0             0.00
PROVATIINS         PROVATI INSURANCE CO. LTD              20.70         15.70         15.90         17.00         15.70         16.90         15.90             1.00             2             3668          62157.10
PTL                PARAMOUNT TEXTILE LIMITED              25.60         18.20         18.70         18.70         18.20         18.30         18.70             -0.40            17            6854          126269.60
PUBALIBANK         PUBALI BANK LIMITED                    26.10         23.00         24.40         25.20         24.20         24.90         24.40             0.50             154           121591        3006032.10
QSMDRYCELL         QUASEM DRYCELLS LIMITED                77.90         54.10         58.50         61.60         60.50         61.10         58.50             2.60             6             1560          95384.00
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            40.00         30.80         33.40         33.40         33.40         33.40         33.40             0.00             0             0             0.00
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              61.80         50.00         53.40         53.90         52.50         52.90         53.40             -0.50            52            15917         846080.80
RANFOUNDRY         RANGPUR FOUNDRY LTD                    106.00        93.00         98.00         98.00         98.00         98.00         98.00             0.00             0             0             0.00
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     22.60         18.40         19.00         19.80         18.70         18.70         19.00             -0.30            36            32243         622415.10
RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         1327.00       1051.10       1327.00       1250.00       1250.00       1250.00       1327.00           -77.00           2             60            75000.00
RELIANCE1          1ST SCHEME OF RELIANCE INS. MF         7.80          6.60          7.40          7.00          7.00          7.00          7.40              -0.40            1             200           1400.00
RELIANCINS         RELIANCE INSURANCE LTD                 57.00         53.70         54.00         54.00         54.00         54.00         54.00             0.00             0             0             0.00
REPUBLIC           REPUBLIC INSURANCE COMPANY LTD         26.30         19.60         21.30         21.10         20.80         20.90         21.30             -0.40            2             240           5004.00
RNSPIN             R. N. SPINNING MILLS LIMITED           32.00         26.20         27.70         28.10         27.50         27.70         27.70             0.00             40            16048         444576.40
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   65.90         48.60         49.20         49.20         48.70         49.00         49.20             -0.20            28            7820          382871.00
RUPALIBANK         RUPALI BANK LIMITED                    60.00         50.50         50.50         50.50         50.50         50.50         50.50             0.00             0             0             0.00
RUPALIINS          RUPALI INSURANCE COMPANY LTD           24.00         19.60         21.80         21.80         21.70         21.80         21.80             0.00             15            14253         310470.80
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         57.00         42.50         44.10         44.00         43.20         43.20         44.10             -0.90            23            14227         616620.00
SAFKOSPINN         SAFKO SPINNING MILLS LTD               30.70         21.10         21.50         21.50         21.10         21.10         21.50             -0.40            13            5509          117348.90
SAIFPOWER          SAIF POWERTEC LIMITED                  78.90         60.10         62.70         64.00         62.60         62.80         62.70             0.10             80            28665         1809608.80
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               22.50         17.60         19.10         19.50         19.00         19.10         19.10             0.00             6             2200          42275.00
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               28.90         23.00         23.00         23.00         23.00         23.00         23.00             0.00             0             0             0.00
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         35.80         28.50         29.10         29.50         28.70         28.70         29.10             -0.40            23            8770          254486.00
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            21.60         17.30         18.30         18.00         17.80         17.90         18.30             -0.40            37            29171         522046.40
SAMATALETH         SAMATA LEATHER COMPLEX LTD             22.00         18.00         20.50         22.00         22.00         22.00         20.50             1.50             1             1             22.00
SAMORITA           SAMORITA HOSPITAL LIMITED              85.50         73.80         81.00         76.80         76.80         76.80         81.00             -4.20            1             200           15360.00
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         63.90         52.50         54.00         54.00         54.00         54.00         54.00             0.00             0             0             0.00
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           86.80         54.00         64.20         66.50         64.40         64.90         64.20             0.70             224           77936         5100992.20
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         8.20          6.80          7.60          7.60          7.60          7.60          7.60              0.00             0             0             0.00
SHAHJABANK         SHAHJALAL ISLAMI BANK LTD.             12.60         11.20         11.50         11.50         11.40         11.40         11.50             -0.10            25            10737         122885.50
SHASHADNIM         SHASHA DENIMS LTD.                     45.90         36.80         45.00         45.90         36.80         37.10         35.00             2.10             13858         2238677       87442345.20
SHURWID            SHURWID INDUSTRIES LTD.                34.00         22.30         22.50         22.70         22.30         22.30         22.50             -0.20            29            22900         512979.20
SIBL               SOCIAL ISLAMI BANK LIMITED             16.00         13.40         15.90         16.00         15.70         15.80         15.90             -0.10            149           182521        2897233.60
SINGERBD           SINGER BANGLADESH LIMITED              233.00        199.00        218.50        220.10        218.50        219.20        218.50            0.70             134           21758         4772446.30
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          32.70         23.70         26.30         26.80         25.10         26.30         26.30             0.00             25            8500          222694.80
SONARBAINS         SONAR BANGLA INSURANCE LTD.            19.00         15.70         17.00         16.60         15.70         16.60         17.00             -0.40            5             3500          56000.00
SONARGAON          SONARGAON TEXTILES LIMITED             12.00         9.30          11.00         10.00         10.00         10.00         11.00             -1.00            1             1000          10000.00
SOUTHEASTB         SOUTHEAST BANK LIMITED                 20.70         18.00         19.70         19.70         19.30         19.40         19.70             -0.30            53            84210         1639818.90
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            15.40         11.20         13.00         13.00         12.80         13.00         13.00             0.00             4             741           9586.40
SPCL               SHAHJIBAZAR POWER CO. LTD.             253.00        132.50        219.20        231.00        219.10        228.20        219.20            9.00             297           56998         12849063.10
SPPCL              SUMMIT PURBANCHOL POWER COMPANY LTD.   54.30         45.10         46.50         46.70         46.00         46.40         46.50             -0.10            15            2433          112657.00
SQUARETEXT         SQUARE TEXTILES LIMITED                99.00         87.00         92.00         92.00         91.10         92.00         92.00             0.00             5             1150          105495.00
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         268.00        240.00        260.40        260.50        258.40        259.00        260.40            -1.40            135           23682         6141830.00
STANCERAM          STANDARD CERAMIC INDS LIMITED          50.00         35.00         36.50         36.50         36.50         36.50         36.50             0.00             0             0             0.00
STANDARINS         STANDARD INSURANCE LIMITED             26.00         20.40         22.30         23.10         23.00         23.10         22.30             0.80             2             2000          46100.00
STANDBANKL         STANDARD BANK LIMITED                  13.00         11.90         12.20         12.20         11.90         11.90         12.20             -0.30            29            41599         497010.50
SUMITPOWER         SUMMIT POWER LIMITED                   41.10         33.80         34.90         34.80         34.00         34.50         34.90             -0.40            29            17261         594184.00
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      44.50         35.00         37.70         38.40         37.10         37.30         37.70             -0.40            10            2328          86665.20
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          26.50         22.50         22.70         22.70         22.60         22.70         22.70             0.00             3             462           10464.30
TALLUSPIN          TALLU SPINNING MILLS LIMITED           15.70         12.80         14.40         14.80         14.00         14.80         14.40             0.40             14            12103         176672.00
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         82.30         73.30         74.10         76.50         74.00         74.00         74.10             -0.10            24            10784         822759.90
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.40          4.90          5.00          5.00          4.90          5.00          5.00              0.00             5             283           1403.00
TRUSTBANK          TRUST BANK LIMITED                     19.90         17.10         17.30         17.80         17.10         17.20         17.30             -0.10            21            10200         177618.00
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     20.90         16.60         19.20         19.90         19.50         19.50         19.20             0.30             112           66984         1311410.50
UCBL               UNITED COMMERCIAL BANK LTD.            33.00         22.50         25.00         24.00         22.50         22.80         30.00             -7.20            231           146509        3377299.70
UNIONCAP           UNION CAPITAL LIMITED                  22.90         17.50         18.00         17.80         17.50         17.70         18.00             -0.30            22            32618         572264.20
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            69.50         59.20         60.10         60.00         59.20         59.70         60.10             -0.40            26            6519          389587.80
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               9.40          7.60          8.20          8.30          8.10          8.20          8.20              0.00             208           284390        2332758.90
USMANIAGL          USMANIA GLASS SHEET FAC LTD            124.00        91.50         113.40        118.00        113.60        113.70        113.40            0.30             6             463           53636.00
UTTARABANK         UTTARA BANK LIMITED                    26.80         23.10         23.90         24.50         23.10         23.10         23.90             -0.80            35            34808         815098.60
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         77.70         68.00         70.70         73.00         70.00         70.50         70.70             -0.20            8             1901          137852.50
WATACHEM           WATA CHEMICALS LTD.                    231.00        196.00        212.60        211.00        210.00        210.10        212.60            -2.50            6             619           130207.00
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           58.50         41.10         42.30         42.50         41.10         41.80         42.30             -0.50            273           127693        5357503.50
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               17.90         13.00         13.50         13.60         13.30         13.50         13.50             0.00             9             5815          78301.00

-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                      Date: Mar  5 2015  3:35PM                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
5           CEMENT                                             453         171021          19583887.40          7                     9             2              5               2
11          MUTUAL FUNDS                                       196         321709          1694278.40           40                    27            8              11              8
13          CERAMIC                                            82          42745           1208171.70           5                     2             0              2               0
2           TEXTILE N CLOTHING                                 14942       3062021         103085863.30         34                    32            7              18              7
20          TELECOMMUNICATION                                  492         106925          15228809.00          2                     3             1              1               1
10          ENERGY                                             763         181771          23476461.20          15                    16            5              6               5
3           PHARMA N CHEMICAL                                  534         220503          14495699.30          22                    23            6              11              6
6           ENG N ELECTRICAL                                   1216        1165186         55125202.50          24                    25            7              11              7
1           GENERAL INSURANCE                                  89          42640           856529.10            29                    21            6              9               6
17          LEASING N FINANCE                                  312         192836          5107031.70           22                    17            0              17              0
16          ICT                                                173         99889           3000564.20           6                     7             1              5               1
4           FOODS N ALLIED                                     256         148489          5801580.50           12                    12            3              6               3
12          BANK                                               1489        1432879         23513543.60          29                    27            3              21              3
9           PAPERS N PRINTING                                  72          50349           1040167.10           4                     5             2              1               2
30          MISCELLANEOUS                                      1064        734312          24914286.60          12                    16            6              4               6
7           LEATHR N FOOTWEAR                                  7           364             12604.00             5                     6             3              0               3
19          LIFE INSURANCE                                     126         31173           2823350.40           12                    11            4              3               4
8           SERVICES N PROPERTY                                622         437878          10924375.30          7                     7             2              3               2

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

Leave a Reply

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

*

%d bloggers like this: