Home | Business | Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Date: 09 Mar 2015
------------------------------------------------------------------------------------------------------------------------------------------
ScripId , ScripCd & ScripName                           ClosePrice   PrevClosePrice Difference   Total Volume     Total Contract Total Value          
------------------------------------------------------- ------------ -------------- ------------ ---------------- -------------- -------------------- 
21027    1JANATAMF FIRST JANATA BANK MUTUAL FUND        4.90         4.80           0.10         19465            15             95095.50
21017    1STPRIMFMF PRIME FINANCE 1ST MUTUAL FUND       13.40        14.40          -1.00        7000             6              93650.00
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               37.60        37.30          0.30         75697            108            2881311.00
22002    ABBANK AB BANK LIMITED                         26.10        26.20          -0.10        34525            82             905159.20
13003    ACI ADVANCED CHEMICAL INDUSTRIES               418.80       415.30         3.50         8135             120            3419836.40
13021    ACIFORMULA ACI FORMULATIONS LIMITED            134.20       131.20         3.00         9599             58             1292186.90
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          65.00        65.30          -0.30        14613            38             955818.00
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            60.80        60.30          0.50         8620             55             523538.70
24006    AGNISYSL AGNI SYSTEMS LIMITED                  30.80        30.00          0.80         29509            74             905693.90
21032    AIBL1STIMF AIBL 1ST ISLAMIC MUTUAL FUND        4.50         4.50           0.00         500              2              2240.00
21010    AIMS1STMF AIMS FIRST GUARANTEED M. FUND        27.30        27.60          -0.30        1450             3              39585.00
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           15.40        15.40          0.00         64315            74             985950.60
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               23.90        22.90          1.00         120259           199            2877358.00
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         294.40       286.40         8.00         300              7              88286.80
14005    AMCL(PRAN) AGRICULTURAL MARKETING CO LTD       214.00       200.00         14.00        1                1              214.00
12025    ANLIMAYARN ANLIMA YARN DYEING LIMITED          19.40        19.10          0.30         1000             1              19400.00
16003    ANWARGALV ANWAR GALVANIZING LIMITED            39.50        36.70          2.80         16550            37             653709.60
14001    APEXFOODS APEX FOODS LIMITED                   93.60        95.00          -1.40        50               1              4680.00
12004    APEXSPINN APEX SPINNING & KNITTING MILLS       69.10        70.30          -1.20        400              1              27640.00
17001    APEXTANRY APEX TANNERY LIMITED                 124.10       125.40         -1.30        500              3              62038.00
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        16.50        16.40          0.10         73176            141            1213805.20
15005    ARAMITCEM ARAMIT CEMENT LIMITED                31.50        31.40          0.10         10909            44             343753.50
12044    ARGONDENIMARGON DENIMS LIMITED                 34.00        33.60          0.40         24218            49             825065.70
11035    ASIAINS ASIA INSURANCE LIMITED                 19.20        19.00          0.20         1661             4              31889.50
14018    BANGAS BANGAS LIMITED                          345.10       351.50         -6.40        386              16             134188.00
32009    BATBC BRITISH AMERICAN TOBACCO BD CO           2951.00      2914.00        37.00        55               5              162268.00
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       26.60        26.40          0.20         1290             3              34514.00
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            45.80        44.30          1.50         49245            141            2238711.70
24004    BDCOM BDCOM ONLINE LIMITED                     25.00        24.50          0.50         569              3              14211.20
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       13.30        13.20          0.10         32062            37             427447.30
16013    BDLAMPS BANGLADESH LAMPS LIMITED               114.70       108.40         6.30         108              2              12391.00
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               38.70        37.90          0.80         21942            35             853588.00
16017    BDWELDING BD WELDING ELECTRODES LIMITED        16.10        15.70          0.40         2980             5              47947.10
14021    BEACHHATCH BEACH HATCHERY  LTD.                21.30        21.00          0.30         34322            62             731967.60
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         15.00        15.00          0.00         44869            34             667839.60
20011    BEDL BARAKATULLAH ELECTRO DY. LTD.             32.10        31.40          0.70         24218            39             774885.00
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    57.30        57.10          0.20         50000            1              2865000.00
13020    BERGERPBL BERGER PAINTS BANGLADESH LTD         1456.00      1485.10        -29.10       20               1              29120.00
32003    BEXIMCO BEXIMCO LIMITED                        32.00        31.60          0.40         358360           529            11520772.40
11010    BGIC BD GENERAL INSURANCE COMPANY              19.00        18.90          0.10         3562             17             67033.40
25011    BIFC BD INDUSTRIAL FINANCE CO. LTD             13.50        13.40          0.10         5417             6              73069.50
22029    BRACBANK BRAC BANK LIMITED                     34.00        34.00          0.00         8447             20             288933.30
40003    BRACSCBOND BRACB SUB. 25% CNVT. BONDS          999.00       1020.00        -21.00       5                1              4995.00
32004    BSC BD SHIPPING CORPORATION LTD                432.70       433.20         -0.50        1217             88             527437.20
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       131.70       130.50         1.20         98834            393            13079156.70
16022    BSRMSTEEL BSRM STEELS LIMITED                  72.40        71.60          0.80         30520            53             2210922.00
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           55.80        55.90          -0.10        22570            72             1271432.70
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             10.80        10.70          0.10         15418            26             166474.40
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         27.00        26.50          0.50         8530             20             230986.00
22006    CITYBANK THE CITY BANK LIMITED                 19.90        20.50          -0.60        12254            30             246043.80
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      16.50        16.60          -0.10        100              1              1650.00
12053    CNATEXC & A TEXTILES LTD.                      18.90        18.60          0.30         130140           173            2475488.50
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            99.40        99.50          -0.10        6860             47             683841.80
11029    CONTININS CONTINENTAL INSURANCE LIMITED        16.60        16.50          0.10         1000             3              16600.00
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           463.30       463.20         0.10         2713             78             1258164.40
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        14.10        13.60          0.50         36687            100            514964.10
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          12.50        12.50          0.00         520              2              6504.00
25018    DBH DELTA BRAC HOUSING FIN. CORP.              74.00        75.70          -1.70        50               1              3700.00
21023    DBH1STMF DBH FIRST MUTUAL FUND                 4.40         4.50           -0.10        500              1              2200.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         147.00       150.30         -3.30        15108            94             2241228.00
12023    DELTASPINN DELTA SPINNERS LIMITED              12.10        12.20          -0.10        56008            65             680211.60
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           63.10        63.50          -0.40        2230             7              141984.80
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          18.90        18.60          0.30         19363            23             372045.70
22014    DHAKABANK DHAKA BANK LIMITED                   18.80        18.10          0.70         77               2              1444.90
11015    EASTLAND EASTLAND INSURANCE COMPANY LTD        30.60        30.00          0.60         1342             1              41065.20
21018    EBL1STMF EBL FIRST MUTUAL FUND                 5.00         5.00           0.00         3081             7              15381.90
16015    ECABLES EASTERN CABLES LIMITED                 116.30       113.20         3.10         7113             36             827234.00
18002    EHL EASTERN HOUSING LIMITED                    40.10        39.80          0.30         3954             23             158478.40
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          38.20        38.00          0.20         12134            27             468474.80
12043    ENVOYTEXENVOY TEXTILES LIMITED                 52.00        51.70          0.30         1036             5              53851.60
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          10.90        11.00          -0.10        21115            24             229543.40
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   18.40        18.60          -0.20        80155            146            1480499.50
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            27.60        27.90          -0.30        39798            82             1114051.10
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    13.70        14.00          -0.30        5480             15             75087.00
10005    FAREASTLIF FAREAST ISLAMI LIFE INSURANCE       77.20        73.30          3.90         659              4              48621.50
25017    FASFIN FAS FINANCE & INVESTMENT LTD            15.80        15.50          0.30         902              3              14236.20
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       14.80        14.80          0.00         1989             8              29380.30
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 24.50        24.40          0.10         37117            46             930326.50
14022    FINEFOODS FINE FOODS LIMITED                   10.20        10.20          0.00         3086             8              31389.20
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      11.20        11.00          0.20         95353            65             1066781.70
25004    FLEASEINT FIRST LEASE FIN & INV. LTD.          16.30        16.20          0.10         1516             4              24768.80
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         13.40        13.40          0.00         34850            38             468480.00
14017    FUWANGFOOD FU-WANG FOODS LIMITED               23.10        22.80          0.30         23787            51             552754.20
20014    GBBPOWERGBB POWER LTD.                         20.70        20.50          0.20         14673            30             303915.90
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           13.00        13.10          -0.10        119765           106            1559092.50
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       23.80        23.20          0.60         720              7              17061.60
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             39.00        38.90          0.10         776              6              30264.00
16021    GOLDENSON GOLDEN SON LIMITED                   39.60        38.80          0.80         24538            53             973700.60
26001    GP GRAMEENPHONE LIMITED                        327.50       329.20         -1.70        4772             63             1567937.60
16024    GPHISPATGPH ISPAT LTD.                         43.60        43.40          0.20         13050            9              583614.60
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       99.00        98.00          1.00         1515             5              150050.00
21013    GRAMEEN1 GRAMEEN MUTUAL FUND ONE               22.00        22.00          0.00         2200             3              48370.00
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          11.00        11.20          -0.20        38775            27             431035.00
21028    GREENDELMF GREEN DELTA MUTUAL FUND             4.30         4.30           0.00         2671             9              11552.40
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    14.40        14.50          -0.10        26877            45             388872.20
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      25.40        25.00          0.40         1300             5              33060.00
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      513.60       513.80         -0.20        5236             43             2690762.00
12052    HFLHAMID FABRICS LTD.                          26.00        25.70          0.30         54019            118            1419561.10
12049    HWAWELLTEXHWA WELL TEXTILES (BD) LTD.          33.60        33.50          0.10         50               1              1680.00
40001    IBBLPBOND IBBL MUDARABA PERPETUAL BOND         958.00       970.00         -12.00       20               4              19160.00
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           94.90        98.10          -3.20        657              8              62332.90
25001    ICB INVESTMENT CORP OF BANGLADESH              134.70       134.00         0.70         2040             12             277103.50
21015    ICB2NDNRB ICB AMCL 2ND NRB MUTUA FUND          7.00         7.10           -0.10        1500             2              10550.00
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         4.30         4.30           0.00         2450             5              10320.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             4.40         4.40           0.00         1000             4              4380.00
16031    IFADAUTOSIFAD AUTOS LIMITED                    60.70        59.90          0.80         179127           425            10932148.50
22010    IFIC INTL FINANCE INV & COMM BANK              24.00        24.20          -0.20        13467            25             323675.20
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            4.50         4.60           -0.10        1199             3              5400.50
25015    ILFSL INT'L LEASING & FINANCIAL SERV           13.20        13.70          -0.50        109503           100            1472684.60
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          10.50        10.30          0.20         4785             13             50339.50
24005    INTECH INTECH ONLINE LIMITED                   13.50        13.30          0.20         13900            20             184526.00
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      23.50        23.20          0.30         28051            41             656980.60
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      15.20        14.90          0.30         5049             7              76839.90
24003    ISNLTD INFORMATION SERVICES NETWORK L          12.00        12.70          -0.70        50               1              600.00
22028    JAMUNABANK JAMUNA BANK LIMITED                 12.80        12.80          0.00         16032            13             205683.60
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           200.30       201.40         -1.10        4752             32             950575.50
11005    JANATAINS JANATA INSURANCE COMPANY LTD         15.00        14.60          0.40         1160             4              17343.30
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     173.40       174.40         -1.00        7865             72             1381297.70
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  25.90        26.30          -0.40        60738            110            1595588.40
13017    KEYACOSMET KEYA COSMETICS LIMITED              18.80        19.20          -0.40        34651            70             654204.10
20010    KPCL KHULNA POWER COMPANY LIMITED              55.70        55.00          0.70         32880            80             1841953.30
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           20.70        20.70          0.00         55561            98             1162328.90
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        112.20       109.60         2.60         32590            98             3661900.50
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         33.50        33.60          -0.10        35380            59             1190343.60
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             24.30        23.50          0.80         2149             5              51275.90
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      10.70        10.70          0.00         66875            42             713185.00
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            17.60        17.70          -0.10        13605            10             239709.00
12048    MATINSPINNMATIN SPINNING MILLS LTD.            39.00        39.00          0.00         300              3              11700.00
21033    MBL1STMF MBL 1ST MUTUAL FUND                   4.10         4.30           -0.20        12900            13             53500.00
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       77.80        78.80          -1.00        500              3              38910.00
22023    MERCANBANK MERCANTILE BANK LIMITED             12.70        12.80          -0.10        36011            47             459266.40
12035    METROSPIN METRO SPINNING LIMITED               11.00        11.10          -0.10        24535            32             270265.00
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      31.10        31.60          -0.50        12855            26             395348.50
15010    MICEMENT M.I. CEMENT FACTORY LTD.              65.60        65.50          0.10         1042             10             68382.50
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          14.90        14.70          0.20         4574             10             67976.30
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          84.10        86.10          -2.00        21410            51             1809852.60
20012    MJLBD MJL BANGLADESH LIMITED                   121.10       122.70         -1.60        28813            118            3508433.70
23001    MONNOCERA MONNO CERAMIC INDUSTRIES LTD         25.70        26.20          -0.50        3020             2              80014.00
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            195.70       197.00         -1.30        2223             27             435326.50
22018    MTBMUTUAL TRUST BANK LIMITED                   15.20        19.60          -4.40        1577             11             23598.40
10002    NATLIFEINS NATIONAL LIFE INSURANCE CO.LTD      234.80       222.90         11.90        154              3              36179.40
16023    NAVANACNG NAVANA CNG LIMITED                   54.90        53.70          1.20         7488             38             408503.00
22003    NBL NATIONAL BANK LIMITED                      11.30        11.40          -0.10        121691           113            1379132.40
22016    NCCBANK N C C BANK LIMITED                     10.80        10.80          0.00         36576            45             394960.20
21041    NCCBLMF1NCCBL MUTUAL FUND-1                    4.30         4.30           0.00         52986            9              227839.80
32020    NFMLNATIONAL FEED MILL LTD.                    27.10        27.60          -0.50        236531           331            6488368.80
11021    NITOLINS NITOL INSURANCE COMPANY LTD           25.40        25.30          0.10         200              1              5080.00
11032    NORTHRNINS NORTHERN GENERAL INSURANCE CO.      22.30        22.50          -0.20        4433             3              98955.90
32005    NPOLYMAR NATIONAL POLYMER IND LTD              80.30        84.00          -3.70        26442            31             2201590.00
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             218.00       217.50         0.50         7060             39             1543727.70
22021    ONEBANKLTD ONE BANK LIMITED                    14.70        14.80          -0.10        22378            27             327906.60
13008    ORIONINFU ORION INFUSION LIMITED               40.50        40.00          0.50         20859            47             844488.70
13027    ORIONPHARMORION PHARMA LTD.                    43.20        42.90          0.30         12770            30             550415.00
10011    PADMALIFEPADMA ISLAMI LIFE INSURANCE LTD.      37.60        38.00          -0.40        740              3              27824.00
20002    PADMAOIL PADMA OIL COMPANY LIMITED             238.50       239.10         -0.60        3970             43             948346.20
11027    PARAMOUNT PARAMOUNT INSURANCE CO. LTD          15.00        14.70          0.30         2123             4              30726.60
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          23.00        22.40          0.60         71961            77             1650609.30
11002    PEOPLESINS PEOPLES INSURANCE COMPANY LTD.      18.80        17.60          1.20         1848             3              34792.40
11013    PHENIXINS PHOENIX INSURANCE COMPANY LTD        28.60        30.00          -1.40        12               1              343.20
25016    PHOENIXFIN PHOENIX FINANCE & INVESTMENTS       23.30        23.10          0.20         1443             3              33693.20
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.40         4.40           0.00         34605            12             152262.00
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           18.10        17.90          0.20         34198            51             624525.60
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.50         4.60           -0.10        1630             3              7385.00
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        35.50        35.20          0.30         100              1              3550.00
22031    PREMIERBAN THE PREMIER BANK LIMITED            9.60         9.70           -0.10        39228            38             377406.30
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         65.80        66.20          -0.40        3300             9              216108.00
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       8.80         9.10           -0.30        8810             16             78039.00
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          4.40         4.30           0.10         1000             2              4350.00
10009    PRIMELIFE PRIME ISLAMI LIFE INSURANCE          63.00        58.30          4.70         600              3              37480.00
11037    PROVATIINS PROVATI INSURANCE CO. LTD           16.20        16.20          0.00         1000             1              16200.00
12046    PTLPARAMOUNT TEXTILE LIMITED                   18.50        18.30          0.20         56785            78             1050824.10
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             62.50        64.20          -1.70        6110             13             383297.00
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         32.60        33.40          -0.80        399              4              12987.90
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           53.00        52.70          0.30         13984            55             743949.40
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       19.10        18.50          0.60         12436            33             235918.40
21036    RELIANCE1 1ST SCHEME OF RELIANCE INS. MF       6.70         7.00           -0.30        550              1              3685.00
11033    REPUBLIC REPUBLIC INSURANCE COMPANY LTD        20.60        21.00          -0.40        750              2              15650.00
12038    RNSPIN R. N. SPINNING MILLS LIMITED            27.80        27.40          0.40         5530             16             153988.00
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  52.20        50.10          2.10         51096            204            2648037.00
11001    RUPALIINS RUPALI INSURANCE COMPANY LTD         21.20        21.80          -0.60        264              2              5584.00
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      42.50        43.30          -0.80        19550            19             831520.00
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            22.40        21.60          0.80         4397             12             98179.00
18010    SAIFPOWERSAIF POWERTEC LIMITED                 67.60        66.50          1.10         69018            201            4665383.10
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              19.00        18.70          0.30         2320             3              44048.00
12030    SAIHAMTEX SAIHAM TEXTILE MILLS LTD             23.20        23.00          0.20         250              2              5800.00
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          17.90        18.00          -0.10        51300            63             919595.90
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      56.00        56.10          -0.10        2100             2              117690.00
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           64.70        64.90          -0.20        57969            175            3780506.60
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          11.50        11.50          0.00         38451            38             442199.40
12054    SHASHADNIMSHASHA DENIMS LTD.                   38.30        37.20          1.10         809896           3292           31084323.10
16028    SHURWIDSHURWID INDUSTRIES LTD.                 24.00        23.70          0.30         26465            51             638944.00
16019    SINGERBD SINGER BANGLADESH LIMITED             216.90       217.90         -1.00        24605            182            5344094.40
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       26.90        27.90          -1.00        7515             15             201328.50
12022    SONARGAON SONARGAON TEXTILES LIMITED           10.20        10.00          0.20         552              5              5608.20
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              18.60        19.10          -0.50        150631           112            2844562.40
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         12.80        12.70          0.10         3900             8              49650.00
20015    SPPCLSUMMIT PURBANCHOL POWER COMPANY LTD.      47.00        46.50          0.50         5555             29             261002.00
12034    SQUARETEXT SQUARE TEXTILES LIMITED             91.00        91.40          -0.40        929              11             84744.70
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      259.40       259.10         0.30         12670            97             3280836.50
11031    STANDARINS STANDARD INSURANCE LIMITED          22.60        22.30          0.30         1688             5              38193.90
22020    STANDBANKL STANDARD BANK LIMITED               11.80        11.80          0.00         6110             18             72148.00
20004    SUMITPOWER SUMMIT POWER LIMITED                34.70        34.10          0.60         5633             19             194424.60
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    37.30        37.60          -0.30        157              3              5824.40
11030    TAKAFULINS TAKAFUL ISLAMI INSURANCE LTD.       22.50        22.60          -0.10        9                1              202.50
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         14.80        14.20          0.60         5379             4              79524.20
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        74.30        73.90          0.40         1075             3              79850.00
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           4.80         5.00           -0.20        21075            13             103136.60
22032    TRUSTBANK TRUST BANK LIMITED                   16.70        17.20          -0.50        50243            38             845401.60
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      20.40        19.70          0.70         130787           224            2655058.10
22004    UCBL UNITED COMMERCIAL BANK LTD.               22.50        22.70          -0.20        48034            98             1086764.40
25013    UNIONCAP UNION CAPITAL LIMITED                 17.70        17.90          -0.20        10380            15             183883.70
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           59.70        59.30          0.40         3146             17             188525.10
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             8.10         8.20           -0.10        240892           158            1967518.90
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          113.00       113.00         0.00         1512             16             171376.00
22024    UTTARABANK UTTARA BANK LIMITED                 22.70        23.20          -0.50        30430            71             696154.90
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       68.30        69.50          -1.20        450              6              30800.00
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         44.60        44.60          0.00         196094           485            8855633.60
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               13.60        13.40          0.20         2326             9              31688.90

------------------------------------------------------------------------------------------------------------------------------------------
 
CASPI (CSE All Share Price Index)    : 14148.3064       Issues Traded           : 225
Change in Index (Value)              :    17.7855       Issues Gained           : 109
Change in Index (%)                  :    0.1259        Issues Incurred Loss    : 91
CSE-30 Index                         : 11731.0302       Issues Remained Unchange: 25
Change in Index (%)                  :    0.0818    
Change in Index (Value)              :    9.5835    
CSCX (CSE Selective Categories Index): 8618.7250 
Change in Index (%)                  :    0.0152    
Change in Index (Value)              :    1.3139    
CSE 50 (Benchmark Index)             : 1043.6040 
Change in Index (%)                  :    -0.0982   
Change in Index (Value)              :    -1.0255   
CSI (CSE SHARIAH Index)              : 989.1730  
Change in Index (%)                  :    0.4552    
Change in Index (Value)              :    4.4825    
Turnover in Value in Taka      : 261,258,408.00
Turnover in Volume             : 7110126
Contract Numbers               : 13889
Issued Capital in Taka         : 504,768,293,750.00
Closing Market Capital in Taka : 2,512,370,381,203.00
Number of Listed Securities    : 289
Number of Companies            : 247
Number of Mutual Fund          : 40
Number of Corporate Bond       : 2
--------------------------------------------------------------------------------------
 
				BULK TRADE
----------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId & Scrip Name                  Average(Tk.)       Maximum(Tk.)           Minimum(Tk.)           Total Volume Value (Tk.)        Trades      
------------------------------------- ------------------ ---------------------- ---------------------- ------------ ------------------ ----------- 
16024 GPH ISPAT LTD.                  42.20              42.200000              42.200000              550000       23210000.00        1

--------------------------------------------------------------------------------------------------------------------------------
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
22027 SIBL  SOCIAL ISLAMI BANK LIMITED                                   15.25         15.50        14.90        224018            203        3416972.90
22022 BANKASIA  BANK ASIA LIMITED                                        16.89         17.00        16.70        5945              8          100429.10
22013 PRIMEBANK  PRIME BANK LIMITED                                      18.32         18.50        17.10        9171              15         168033.80
20017 SPCL SHAHJIBAZAR POWER CO. LTD.                                    239.67        253.00       225.00       72155             425        17293289.30
22007 PUBALIBANK  PUBALI BANK                                            24.68         25.30        24.20        113658            110        2804737.70
22025 EBL  EASTERN BANK LIMITED                                          28.46         28.90        28.30        4435              13         126219.00
20013 LINDEBD LINDE BANGLADESH LIMITED                                   895.00        895.00       895.00       3                 1          2685.00

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
PRIMELIFE          63.00      58.30          4.70            8.0617
ANWARGALV          39.50      36.70          2.80            7.6294
AMCL(PRAN)         214.00     200.00         14.00           7.0000
PEOPLESINS         18.80      17.60          1.20            6.8182
BDLAMPS            114.70     108.40         6.30            5.8118
NATLIFEINS         234.80     222.90         11.90           5.3387
FAREASTLIF         77.20      73.30          3.90            5.3206
ALLTEX             23.90      22.90          1.00            4.3668
TALLUSPIN          14.80      14.20          0.60            4.2254
RSRMSTEEL          52.20      50.10          2.10            4.1916

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
MTB                15.20      19.60          -4.40           -22.4490
1STPRIMFMF         13.40      14.40          -1.00           -6.9444
SPCL               229.60     244.00         -14.40          -5.9016
ISNLTD             12.00      12.70          -0.70           -5.5118
PHENIXINS          28.60      30.00          -1.40           -4.6667
MBL1STMF           4.10       4.30           -0.20           -4.6512
NPOLYMAR           80.30      84.00          -3.70           -4.4048
RELIANCE1          6.70       7.00           -0.30           -4.2857
TRUSTB1MF          4.80       5.00           -0.20           -4.0000
ILFSL              13.20      13.70          -0.50           -3.6496

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
SHASHADNIM         31084323.10        809896          3292
GPHISPAT           23793614.60        563050          10
SPCL               17293289.30        72155           425
BSCCL              13079156.70        98834           393
BEXIMCO            11520772.40        358360          529
IFADAUTOS          10932148.50        179127          425
WMSHIPYARD         8855633.60         196094          485
NFML               6488368.80         236531          331
SINGERBD           5344094.40         24605           182
SAIFPOWER          4665383.10         69018           201

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
SHASHADNIM         31084323.10        809896          3292
GPHISPAT           23793614.60        563050          10
BEXIMCO            11520772.40        358360          529
UNITEDAIR          1967518.90         240892          158
NFML               6488368.80         236531          331
SIBL               3416972.90         224018          203
WMSHIPYARD         8855633.60         196094          485
IFADAUTOS          10932148.50        179127          425
SOUTHEASTB         2844562.40         150631          112
TUNGHAI            2655058.10         130787          224

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
SHASHADNIM         31084323.10        809896          3292
BEXIMCO            11520772.40        358360          529
WMSHIPYARD         8855633.60         196094          485
IFADAUTOS          10932148.50        179127          425
SPCL               17293289.30        72155           425
BSCCL              13079156.70        98834           393
NFML               6488368.80         236531          331
TUNGHAI            2655058.10         130787          224
RSRMSTEEL          2648037.00         51096           204
SIBL               3416972.90         224018          203

------------------------------------------------------------
 
		           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          4.80          4.90          4.80          4.90          4.80              0.10             15            19465         95095.50
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         14.40         14.00         13.30         13.40         14.40             -1.00            6             7000          93650.00
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         37.30         38.50         37.50         37.60         37.30             0.30             108           75697         2881311.00
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         26.00         26.20         26.60         26.00         26.10         26.20             -0.10            82            34525         905159.20
ACI                ADVANCED CHEMICAL INDUSTRIES           441.00        340.30        415.30        422.90        418.20        418.80        415.30            3.50             120           8135          3419836.40
ACIFORMULA         ACI FORMULATIONS LIMITED               144.50        110.00        131.20        135.20        133.40        134.20        131.20            3.00             58            9599          1292186.90
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             75.40         64.60         65.30         66.00         64.90         65.00         65.30             -0.30            38            14613         955818.00
AFCAGRO            AFC AGRO BIOTECH LTD.                  52.70         44.50         45.20         45.20         45.20         45.20         45.20             0.00             0             0             0.00
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              72.00         60.00         60.30         61.40         60.40         60.80         60.30             0.50             55            8620          523538.70
AGNISYSL           AGNI SYSTEMS LIMITED                   38.00         29.50         30.00         30.90         30.30         30.80         30.00             0.80             74            29509         905693.90
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           6.00          4.40          4.50          4.50          4.40          4.50          4.50              0.00             2             500           2240.00
AIMS1STMF          AIMS FIRST GUARANTEED M. FUND          31.00         27.30         27.60         27.30         27.30         27.30         27.60             -0.30            3             1450          39585.00
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             15.60         14.50         15.40         15.40         15.20         15.40         15.40             0.00             74            64315         985950.60
ALLTEX             ALLTEX INDUSTRIES LIMITED              38.40         22.70         22.90         24.20         23.10         23.90         22.90             1.00             199           120259        2877358.00
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          315.00        245.20        286.40        295.00        293.90        294.40        286.40            8.00             7             300           88286.80
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          217.30        188.00        200.00        214.00        214.00        214.00        200.00            14.00            1             1             214.00
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             24.00         18.60         19.10         19.40         19.40         19.40         19.10             0.30             1             1000          19400.00
ANWARGALV          ANWAR GALVANIZING LIMITED              41.00         33.60         36.70         40.10         38.80         39.50         36.70             2.80             37            16550         653709.60
APEXFOODS          APEX FOODS LIMITED                     111.00        93.10         95.00         93.60         93.60         93.60         95.00             -1.40            1             50            4680.00
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         70.30         69.10         69.10         69.10         70.30             -1.20            1             400           27640.00
APEXTANRY          APEX TANNERY LIMITED                   139.50        115.00        125.40        125.40        124.00        124.10        125.40            -1.30            3             500           62038.00
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          21.00         16.00         16.40         16.70         16.30         16.50         16.40             0.10             141           73176         1213805.20
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         31.40         31.70         31.50         31.50         31.40             0.10             44            10909         343753.50
ARGONDENIM         ARGON DENIMS LIMITED                   43.10         33.00         33.60         35.00         33.90         34.00         33.60             0.40             49            24218         825065.70
ASIAINS            ASIA INSURANCE LIMITED                 23.70         18.70         19.00         19.50         19.10         19.20         19.00             0.20             4             1661          31889.50
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         19.50         19.50         19.50         19.50         19.50             0.00             0             0             0.00
BANGAS             BANGAS LIMITED                         370.00        273.10        351.50        352.00        343.50        345.10        351.50            -6.40            16            386           134188.00
BANKASIA           BANK ASIA LIMITED                      18.80         16.60         17.10         17.00         16.70         16.90         17.10             -0.20            8             5945          100429.10
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1425.00       1110.10       1273.10       1273.10       1273.10       1273.10       1273.10           0.00             0             0             0.00
BATBC              BRITISH AMERICAN TOBACCO BD CO         3180.00       2562.10       2914.00       2951.00       2950.00       2951.00       2914.00           37.00            5             55            162268.00
BAYLEASING         BAY LEASING & INVESTMENT LTD.          32.50         26.10         26.40         26.80         26.60         26.60         26.40             0.20             3             1290          34514.00
BBS                BANGLADESH BUILDING SYSTEMS LTD.       55.40         41.60         44.30         46.10         44.20         45.80         44.30             1.50             141           49245         2238711.70
BDAUTOCA           BANGLADESH AUTOCARS LIMITED            0.00          0.00          37.60         37.60         37.60         37.60         37.60             0.00             0             0             0.00
BDCOM              BDCOM ONLINE LIMITED                   30.00         22.10         24.50         25.00         24.80         25.00         24.50             0.50             3             569           14211.20
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.50         13.20         13.20         13.50         13.20         13.30         13.20             0.10             37            32062         427447.30
BDLAMPS            BANGLADESH LAMPS LIMITED               120.00        98.20         108.40        117.90        112.00        114.70        108.40            6.30             2             108           12391.00
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.90         35.40         37.90         39.00         38.60         38.70         37.90             0.80             35            21942         853588.00
BDWELDING          BD WELDING ELECTRODES LIMITED          18.40         15.00         15.70         16.10         16.00         16.10         15.70             0.40             5             2980          47947.10
BEACHHATCH         BEACH HATCHERY  LTD.                   25.80         20.50         21.00         21.40         21.10         21.30         21.00             0.30             62            34322         731967.60
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            18.00         13.90         15.00         15.90         14.80         15.00         15.00             0.00             34            44869         667839.60
BEDL               BARAKATULLAH ELECTRO DY. LTD.          36.50         31.00         31.40         32.40         31.60         32.10         31.40             0.70             39            24218         774885.00
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     64.00         54.30         57.10         57.30         57.30         57.30         57.10             0.20             1             50000         2865000.00
BERGERPBL          BERGER PAINTS BANGLADESH LTD           1589.00       1350.00       1485.10       1456.00       1456.00       1456.00       1485.10           -29.10           1             20            29120.00
BEXIMCO            BEXIMCO LIMITED                        37.90         28.30         31.60         32.50         31.60         32.00         31.60             0.40             529           358360        11520772.40
BGIC               BD GENERAL INSURANCE COMPANY           21.80         17.70         18.90         19.00         18.40         19.00         18.90             0.10             17            3562          67033.40
BIFC               BD INDUSTRIAL FINANCE CO. LTD          17.40         13.30         13.40         13.60         13.30         13.50         13.40             0.10             6             5417          73069.50
BRACBANK           BRAC BANK LIMITED                      40.50         33.90         34.00         35.00         33.90         34.00         34.00             0.00             20            8447          288933.30
BRACSCBOND         BRACB SUB. 25% CNVT. BONDS             1020.00       999.00        1020.00       999.00        999.00        999.00        1020.00           -21.00           1             5             4995.00
BSC                BD SHIPPING CORPORATION LTD            525.00        420.00        433.20        435.00        431.00        432.70        433.20            -0.50            88            1217          527437.20
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    145.00        89.10         130.50        134.20        131.00        131.70        130.50            1.20             393           98834         13079156.70
BSRMSTEEL          BSRM STEELS LIMITED                    94.50         70.80         71.60         73.50         71.80         72.40         71.60             0.80             53            30520         2210922.00
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            64.80         53.80         55.90         57.00         55.40         55.80         55.90             -0.10            72            22570         1271432.70
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             12.90         10.10         10.70         10.90         10.70         10.80         10.70             0.10             26            15418         166474.40
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          25.00         20.50         22.00         22.00         22.00         22.00         22.00             0.00             0             0             0.00
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           31.00         26.20         26.50         27.20         27.00         27.00         26.50             0.50             20            8530          230986.00
CITYBANK           THE CITY BANK LIMITED                  22.70         19.80         20.50         20.30         19.80         19.90         20.50             -0.60            30            12254         246043.80
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         19.60         16.10         16.60         16.50         16.50         16.50         16.60             -0.10            1             100           1650.00
CNATEX             C & A TEXTILES LTD.                    27.40         17.50         18.60         19.30         18.80         18.90         18.60             0.30             173           130140        2475488.50
CONFIDCEM          CONFIDENCE CEMENT LIMITED              110.20        94.30         99.50         101.50        99.20         99.40         99.50             -0.10            47            6860          683841.80
CONTININS          CONTINENTAL INSURANCE LIMITED          21.90         16.00         16.50         16.60         16.60         16.60         16.50             0.10             3             1000          16600.00
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         550.00        450.00        463.20        465.00        462.20        463.30        463.20            0.10             78            2713          1258164.40
DACCADYE           THE DACCA DYEING & MFC. CO. LT         19.70         13.20         13.60         14.30         13.70         14.10         13.60             0.50             100           36687         514964.10
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             14.50         12.10         12.50         12.70         12.50         12.50         12.50             0.00             2             520           6504.00
DBH                DELTA BRAC HOUSING FIN. CORP.          85.00         68.70         75.70         74.00         74.00         74.00         75.70             -1.70            1             50            3700.00
DBH1STMF           DBH FIRST MUTUAL FUND                  4.70          4.10          4.50          4.40          4.40          4.40          4.50              -0.10            1             500           2200.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           159.00        126.20        150.30        152.00        146.80        147.00        150.30            -3.30            94            15108         2241228.00
DELTASPINN         DELTA SPINNERS LIMITED                 15.10         12.10         12.20         12.30         12.10         12.10         12.20             -0.10            65            56008         680211.60
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         77.00         63.00         63.50         64.90         63.00         63.10         63.50             -0.40            7             2230          141984.80
DESHBANDHU         DESHBANDHU POLYMER LIMITED             23.50         17.80         18.60         19.40         18.80         18.90         18.60             0.30             23            19363         372045.70
DHAKABANK          DHAKA BANK LIMITED                     20.50         18.10         18.10         18.80         18.70         18.80         18.10             0.70             2             77            1444.90
DHAKAINS           DHAKA INSURANCE LIMITED                26.80         22.00         22.00         22.00         22.00         22.00         22.00             0.00             0             0             0.00
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         88.40         88.40         88.40         88.40         88.40             0.00             0             0             0.00
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         30.00         30.60         30.60         30.60         30.00             0.60             1             1342          41065.20
EBL                EASTERN BANK LIMITED                   30.50         26.50         28.90         28.90         28.30         28.60         28.90             -0.30            13            4435          126219.00
EBL1STMF           EBL FIRST MUTUAL FUND                  5.40          4.90          5.00          5.00          4.90          5.00          5.00              0.00             7             3081          15381.90
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        113.20        118.00        115.00        116.30        113.20            3.10             36            7113          827234.00
EHL                EASTERN HOUSING LIMITED                48.20         38.00         39.80         40.60         40.00         40.10         39.80             0.30             23            3954          158478.40
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            45.00         35.00         38.00         40.20         38.10         38.20         38.00             0.20             27            12134         468474.80
ENVOYTEX           ENVOY TEXTILES LIMITED                 59.70         48.50         51.70         52.00         51.10         52.00         51.70             0.30             5             1036          53851.60
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         11.00         11.00         10.80         10.90         11.00             -0.10            24            21115         229543.40
FAMILYTEX          FAMILYTEX (BD) LTD.                    22.50         18.10         18.60         18.90         18.30         18.40         18.60             -0.20            146           80155         1480499.50
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           31.70         23.40         27.90         28.60         27.40         27.60         27.90             -0.30            82            39798         1114051.10
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      20.00         13.60         14.00         13.80         13.60         13.70         14.00             -0.30            15            5480          75087.00
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          81.00         67.00         73.30         78.00         73.50         77.20         73.30             3.90             4             659           48621.50
FASFIN             FAS FINANCE & INVESTMENT LTD           19.80         15.10         15.50         15.80         15.60         15.80         15.50             0.30             3             902           14236.20
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         14.80         14.90         14.60         14.80         14.80             0.00             8             1989          29380.30
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  28.60         23.00         24.40         26.60         24.20         24.50         24.40             0.10             46            37117         930326.50
FINEFOODS          FINE FOODS LIMITED                     12.00         9.50          10.20         10.30         10.10         10.20         10.20             0.00             8             3086          31389.20
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         11.70         10.70         11.00         11.30         11.10         11.20         11.00             0.20             65            95353         1066781.70
FLEASEINT          FIRST LEASE FIN & INV. LTD.            20.60         16.20         16.20         16.80         16.30         16.30         16.20             0.10             4             1516          24768.80
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           17.40         13.30         13.40         13.60         13.30         13.40         13.40             0.00             38            34850         468480.00
FUWANGFOOD         FU-WANG FOODS LIMITED                  28.00         22.30         22.80         23.60         22.90         23.10         22.80             0.30             51            23787         552754.20
GBBPOWER           GBB POWER LTD.                         24.50         20.10         20.50         21.00         20.60         20.70         20.50             0.20             30            14673         303915.90
GENNEXT            GENERATION NEXT FASHIONS LTD.          15.80         12.90         13.10         13.20         12.90         13.00         13.10             -0.10            106           119765        1559092.50
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    29.40         22.40         23.20         24.00         23.50         23.80         23.20             0.60             7             720           17061.60
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         44.60         37.50         38.90         39.00         39.00         39.00         38.90             0.10             6             776           30264.00
GOLDENSON          GOLDEN SON LIMITED                     47.80         38.50         38.80         40.10         39.40         39.60         38.80             0.80             53            24538         973700.60
GP                 GRAMEENPHONE LIMITED                   369.70        301.00        329.20        332.00        326.00        327.50        329.20            -1.70            63            4772          1567937.60
GPHISPAT           GPH ISPAT LTD.                         48.70         41.60         43.40         44.90         42.10         43.60         43.40             0.20             10            563050        23793614.60
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         111.00        90.20         98.00         100.00        99.00         99.00         98.00             1.00             5             1515          150050.00
GRAMEEN1           GRAMEEN MUTUAL FUND ONE                25.50         21.50         22.00         22.00         21.90         22.00         22.00             0.00             3             2200          48370.00
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            12.70         11.00         11.20         11.20         11.00         11.00         11.20             -0.20            27            38775         431035.00
GREENDELMF         GREEN DELTA MUTUAL FUND                4.60          4.20          4.30          4.40          4.30          4.30          4.30              0.00             9             2671          11552.40
GREENDELT          GREEN DELTA INSURANCE COMPANY          78.00         62.00         62.50         62.50         62.50         62.50         62.50             0.00             0             0             0.00
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      35.90         14.30         14.50         14.80         14.30         14.40         14.50             -0.10            45            26877         388872.20
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         30.00         22.00         25.00         25.60         24.80         25.40         25.00             0.40             5             1300          33060.00
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         544.00        480.30        513.80        517.50        510.90        513.60        513.80            -0.20            43            5236          2690762.00
HFL                HAMID FABRICS LTD.                     41.20         25.10         25.70         26.70         26.00         26.00         25.70             0.30             118           54019         1419561.10
HRTEX              H.R.TEXTILE MILLS LIMITED              32.30         22.50         22.50         22.50         22.50         22.50         22.50             0.00             0             0             0.00
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            39.00         32.20         33.50         33.60         33.60         33.60         33.50             0.10             1             50            1680.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           985.00        950.00        970.00        960.00        955.00        958.00        970.00            -12.00           4             20            19160.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           107.90        90.00         98.10         97.30         90.00         94.90         98.10             -3.20            8             657           62332.90
ICB                INVESTMENT CORP OF BANGLADESH          1458.00       131.00        134.00        137.70        134.10        134.70        134.00            0.70             12            2040          277103.50
ICB1STNRB          ICB AMCL FIRST NRB MUTUAL FUND         22.50         18.50         20.30         20.30         20.30         20.30         20.30             0.00             0             0             0.00
ICB2NDNRB          ICB AMCL 2ND NRB MUTUA FUND            8.10          6.90          7.10          7.30          6.90          7.00          7.10              -0.10            2             1500          10550.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           4.50          4.20          4.30          4.30          4.20          4.30          4.30              0.00             5             2450          10320.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            4.80          4.30          4.70          4.70          4.70          4.70          4.70              0.00             0             0             0.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                4.60          4.20          4.40          4.40          4.30          4.40          4.40              0.00             4             1000          4380.00
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 6.70          6.10          6.50          6.50          6.50          6.50          6.50              0.00             0             0             0.00
IDLC               IDLC FINANCE LIMITED                   84.50         67.00         68.40         68.40         68.40         68.40         68.40             0.00             0             0             0.00
IFADAUTOS          IFAD AUTOS LIMITED                     75.20         47.00         59.90         63.90         58.90         60.70         59.90             0.80             425           179127        10932148.50
IFIC               INTL FINANCE INV & COMM BANK           26.60         23.90         24.20         24.20         23.90         24.00         24.20             -0.20            25            13467         323675.20
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              5.60          4.50          4.60          4.70          4.50          4.50          4.60              -0.10            3             1199          5400.50
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             6.80          5.40          5.80          5.80          5.80          5.80          5.80              0.00             0             0             0.00
ILFSL              INT'L LEASING & FINANCIAL SERV         17.10         12.10         13.70         14.20         13.00         13.20         13.70             -0.50            100           109503        1472684.60
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             16.50         7.40          10.30         10.80         10.50         10.50         10.30             0.20             13            4785          50339.50
INTECH             INTECH ONLINE LIMITED                  15.90         11.90         13.30         13.50         13.20         13.50         13.30             0.20             20            13900         184526.00
IPDC               IPDC OF BANGLADESH LIMITED             19.00         16.00         16.60         16.60         16.60         16.60         16.60             0.00             0             0             0.00
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         24.60         22.70         23.20         23.50         23.10         23.50         23.20             0.30             41            28051         656980.60
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         19.00         14.70         14.90         15.30         15.10         15.20         14.90             0.30             7             5049          76839.90
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         12.70         12.00         12.00         12.00         12.70             -0.70            1             50            600.00
JAMUNABANK         JAMUNA BANK LIMITED                    13.30         12.30         12.80         12.90         12.60         12.80         12.80             0.00             13            16032         205683.60
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             214.00        191.20        201.40        201.00        199.50        200.30        201.40            -1.10            32            4752          950575.50
JANATAINS          JANATA INSURANCE COMPANY LTD           17.90         14.50         14.60         15.50         14.70         15.00         14.60             0.40             4             1160          17343.30
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    179.90        152.20        174.40        179.50        173.00        173.40        174.40            -1.00            72            7865          1381297.70
KAY&QUE            KAY & QUE (BANGLADESH) LTD             15.50         11.60         13.20         13.20         13.20         13.20         13.20             0.00             0             0             0.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  37.80         24.40         26.30         26.70         25.80         25.90         26.30             -0.40            110           60738         1595588.40
KEYACOSMET         KEYA COSMETICS LIMITED                 24.00         18.70         19.20         19.20         18.70         18.80         19.20             -0.40            70            34651         654204.10
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         55.00         57.00         55.20         55.70         55.00             0.70             80            32880         1841953.30
KPPL               KHULNA PRINTING & PACKAGING LTD.       26.00         19.40         20.70         21.30         20.50         20.70         20.70             0.00             98            55561         1162328.90
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           140.20        107.00        109.60        114.80        110.60        112.20        109.60            2.60             98            32590         3661900.50
LANKABAFIN         LANKABANGLA FINANCE LIMITED            46.50         33.10         33.60         34.20         33.40         33.50         33.60             -0.10            59            35380         1190343.60
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                27.90         22.40         23.50         24.30         23.80         24.30         23.50             0.80             5             2149          51275.90
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        890.00        895.00        895.00        895.00        890.00            5.00             1             3             2685.00
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         10.50         10.70         10.80         10.60         10.70         10.70             0.00             42            66875         713185.00
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.80         17.00         17.70         17.80         17.50         17.60         17.70             -0.10            10            13605         239709.00
MARICO             MARICO BANGLADESH LIMITED              1230.00       1082.00       1161.00       1161.00       1161.00       1161.00       1161.00           0.00             0             0             0.00
MATINSPINN         MATIN SPINNING MILLS LTD.              45.30         37.00         39.00         39.00         39.00         39.00         39.00             0.00             3             300           11700.00
MBL1STMF           MBL 1ST MUTUAL FUND                    4.60          4.10          4.30          4.20          4.10          4.10          4.30              -0.20            13            12900         53500.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            131.90        109.20        114.00        114.00        114.00        114.00        114.00            0.00             0             0             0.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          91.80         74.00         78.80         78.00         77.00         77.80         78.80             -1.00            3             500           38910.00
MERCANBANK         MERCANTILE BANK LIMITED                14.10         12.30         12.80         12.90         12.60         12.70         12.80             -0.10            47            36011         459266.40
MERCINS            MERCANTILE INSURANCE CO.LTD.           17.60         14.10         14.70         14.70         14.70         14.70         14.70             0.00             0             0             0.00
METROSPIN          METRO SPINNING LIMITED                 14.30         10.90         11.10         11.10         10.90         11.00         11.10             -0.10            32            24535         270265.00
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   33.40         27.40         31.60         31.70         30.40         31.10         31.60             -0.50            26            12855         395348.50
MICEMENT           M.I. CEMENT FACTORY LTD.               75.70         63.00         65.50         66.00         65.50         65.60         65.50             0.10             10            1042          68382.50
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         14.70         15.10         14.70         14.90         14.70             0.20             10            4574          67976.30
MITHUNKNIT         MITHUN KNITTING AND DYEING             87.70         69.10         86.10         86.50         84.00         84.10         86.10             -2.00            51            21410         1809852.60
MJLBD              MJL BANGLADESH LIMITED                 132.10        106.30        122.70        123.00        120.90        121.10        122.70            -1.60            118           28813         3508433.70
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           30.00         25.70         26.20         26.50         25.70         25.70         26.20             -0.50            2             3020          80014.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               219.00        186.00        197.00        198.00        195.00        195.70        197.00            -1.30            27            2223          435326.50
MTB                MUTUAL TRUST BANK LIMITED              20.90         14.70         16.30         16.00         14.70         15.20         19.60             -4.40            11            1577          23598.40
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         236.00        185.00        222.90        235.00        234.80        234.80        222.90            11.90            3             154           36179.40
NAVANACNG          NAVANA CNG LIMITED                     68.00         53.00         53.70         55.50         53.00         54.90         53.70             1.20             38            7488          408503.00
NBL                NATIONAL BANK LIMITED                  12.40         11.20         11.40         11.60         11.20         11.30         11.40             -0.10            113           121691        1379132.40
NCCBANK            N C C BANK LIMITED                     11.50         10.70         10.80         10.90         10.70         10.80         10.80             0.00             45            36576         394960.20
NCCBLMF1           NCCBL MUTUAL FUND-1                    6.30          4.10          4.30          4.30          4.30          4.30          4.30              0.00             9             52986         227839.80
NFML               NATIONAL FEED MILL LTD.                49.00         25.90         27.60         28.00         27.00         27.10         27.60             -0.50            331           236531        6488368.80
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         32.50         25.00         26.80         26.80         26.80         26.80         26.80             0.00             0             0             0.00
NITOLINS           NITOL INSURANCE COMPANY LTD            29.50         22.70         25.30         25.40         25.40         25.40         25.30             0.10             1             200           5080.00
NLI1STMF           NLI FIRST MUTUAL FUND                  8.60          7.70          8.30          8.30          8.30          8.30          8.30              0.00             0             0             0.00
NORTHRNINS         NORTHERN GENERAL INSURANCE CO.         29.00         22.10         22.50         22.50         22.30         22.30         22.50             -0.20            3             4433          98955.90
NPOLYMAR           NATIONAL POLYMER IND LTD               84.90         62.00         84.00         84.00         79.50         80.30         84.00             -3.70            31            26442         2201590.00
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        217.50        220.50        218.00        218.00        217.50            0.50             39            7060          1543727.70
ONEBANKLTD         ONE BANK LIMITED                       15.90         14.40         14.80         14.80         14.60         14.70         14.80             -0.10            27            22378         327906.60
ORIONINFU          ORION INFUSION LIMITED                 47.30         39.00         40.00         40.90         40.20         40.50         40.00             0.50             47            20859         844488.70
ORIONPHARM         ORION PHARMA LTD.                      48.50         41.90         42.90         43.50         43.00         43.20         42.90             0.30             30            12770         550415.00
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       41.00         36.20         38.00         37.60         37.60         37.60         38.00             -0.40            3             740           27824.00
PADMAOIL           PADMA OIL COMPANY LIMITED              260.00        226.20        239.10        240.00        238.10        238.50        239.10            -0.60            43            3970          948346.20
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            17.60         14.20         14.70         15.00         14.20         15.00         14.70             0.30             4             2123          30726.60
PENINSULA          PENINSULA CHITTAGONG LIMITED           28.40         22.00         22.40         23.10         22.50         23.00         22.40             0.60             77            71961         1650609.30
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         21.10         17.50         17.60         19.00         18.80         18.80         17.60             1.20             3             1848          34792.40
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           5.40          4.30          4.60          4.60          4.60          4.60          4.60              0.00             0             0             0.00
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          35.50         28.10         30.00         28.60         28.60         28.60         30.00             -1.40            1             12            343.20
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          28.90         23.10         23.10         23.40         23.20         23.30         23.10             0.20             3             1443          33693.20
PHPMF1             PHP FIRST MUTUAL FUND                  4.70          4.30          4.40          4.40          4.40          4.40          4.40              0.00             12            34605         152262.00
PIONEERINS         PIONEER INSURANCE COMPANY LTD          42.00         40.00         40.00         40.00         40.00         40.00         40.00             0.00             0             0             0.00
PLFSL              PEOPLE'S LEASING & FIN'L SERV.         24.40         17.70         17.90         18.50         18.00         18.10         17.90             0.20             51            34198         624525.60
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         5.10          4.40          4.60          4.60          4.50          4.50          4.60              -0.10            3             1630          7385.00
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         150.00        135.10        135.30        135.30        135.30        135.30        135.30            0.00             0             0             0.00
POWERGRID          POWER GRID COMPANY OF BD LTD.          42.50         35.10         35.20         35.50         35.50         35.50         35.20             0.30             1             100           3550.00
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         106.10        106.10        106.10        106.10        106.10            0.00             0             0             0.00
PREMIERBAN         THE PREMIER BANK LIMITED               10.10         9.50          9.70          9.70          9.60          9.60          9.70              -0.10            38            39228         377406.30
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           86.90         64.00         66.20         66.80         65.20         65.80         66.20             -0.40            9             3300          216108.00
PREMIERLEA         PREMIER LEASING & FINANCE LTD          10.70         8.70          9.10          9.20          8.80          8.80          9.10              -0.30            16            8810          78039.00
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             4.70          4.20          4.30          4.40          4.30          4.40          4.30              0.10             2             1000          4350.00
PRIMEBANK          PRIME BANK LIMITED                     19.50         17.10         18.60         18.50         17.10         18.30         18.60             -0.30            15            9171          168033.80
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         22.70         16.70         16.80         16.80         16.80         16.80         16.80             0.00             0             0             0.00
PRIMEINSUR         PRIME INSURANCE COMPANY LTD            20.00         16.20         18.20         18.20         18.20         18.20         18.20             0.00             0             0             0.00
PRIMELIFE          PRIME ISLAMI LIFE INSURANCE            79.90         53.20         58.30         63.00         60.00         63.00         58.30             4.70             3             600           37480.00
PRIMETEX           PRIME TEXTILE SPINNING MILLS           19.60         16.60         16.80         16.80         16.80         16.80         16.80             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         16.20         16.20         16.20         16.20         16.20             0.00             1             1000          16200.00
PTL                PARAMOUNT TEXTILE LIMITED              25.60         18.20         18.30         19.10         18.20         18.50         18.30             0.20             78            56785         1050824.10
PUBALIBANK         PUBALI BANK LIMITED                    26.10         23.00         24.40         25.30         24.20         25.00         24.40             0.60             110           113658        2804737.70
QSMDRYCELL         QUASEM DRYCELLS LIMITED                77.90         54.10         64.20         63.20         62.50         62.50         64.20             -1.70            13            6110          383297.00
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            40.00         30.80         33.40         33.00         32.10         32.60         33.40             -0.80            4             399           12987.90
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              61.80         50.00         52.70         54.00         52.80         53.00         52.70             0.30             55            13984         743949.40
RANFOUNDRY         RANGPUR FOUNDRY LTD                    106.00        93.00         103.00        103.00        103.00        103.00        103.00            0.00             0             0             0.00
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     22.60         18.40         18.50         19.20         18.70         19.10         18.50             0.60             33            12436         235918.40
RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         1327.00       1051.10       1322.00       1322.00       1322.00       1322.00       1322.00           0.00             0             0             0.00
RELIANCE1          1ST SCHEME OF RELIANCE INS. MF         7.80          6.60          7.00          6.70          6.70          6.70          7.00              -0.30            1             550           3685.00
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         21.00         21.00         20.60         20.60         21.00             -0.40            2             750           15650.00
RNSPIN             R. N. SPINNING MILLS LIMITED           32.00         26.20         27.40         28.00         27.60         27.80         27.40             0.40             16            5530          153988.00
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   65.90         48.20         50.10         52.80         50.40         52.20         50.10             2.10             204           51096         2648037.00
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         21.20         21.00         21.20         21.80             -0.60            2             264           5584.00
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         57.00         42.20         43.30         43.40         42.20         42.50         43.30             -0.80            19            19550         831520.00
SAFKOSPINN         SAFKO SPINNING MILLS LTD               30.70         21.10         21.60         22.50         21.70         22.40         21.60             0.80             12            4397          98179.00
SAIFPOWER          SAIF POWERTEC LIMITED                  78.90         60.10         66.50         68.60         66.00         67.60         66.50             1.10             201           69018         4665383.10
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               22.50         17.60         18.70         19.00         18.90         19.00         18.70             0.30             3             2320          44048.00
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               28.90         23.00         23.00         23.20         23.20         23.20         23.00             0.20             2             250           5800.00
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         35.80         28.00         29.00         29.00         29.00         29.00         29.00             0.00             0             0             0.00
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            21.60         17.30         18.00         18.20         17.80         17.90         18.00             -0.10            63            51300         919595.90
SAMATALETH         SAMATA LEATHER COMPLEX LTD             22.00         18.00         22.00         17.50         17.50         17.50         22.00             -4.50            0             0             0.00
SAMORITA           SAMORITA HOSPITAL LIMITED              85.50         73.80         76.80         76.80         76.80         76.80         76.80             0.00             0             0             0.00
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         63.90         52.50         56.10         56.10         56.00         56.00         56.10             -0.10            2             2100          117690.00
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           86.80         54.00         64.90         65.80         64.50         64.70         64.90             -0.20            175           57969         3780506.60
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         8.20          6.80          8.00          8.00          8.00          8.00          8.00              0.00             0             0             0.00
SHAHJABANK         SHAHJALAL ISLAMI BANK LTD.             12.60         11.20         11.50         11.60         11.40         11.50         11.50             0.00             38            38451         442199.40
SHASHADNIM         SHASHA DENIMS LTD.                     45.90         36.00         37.20         39.30         37.20         38.30         37.20             1.10             3292          809896        31084323.10
SHURWID            SHURWID INDUSTRIES LTD.                34.00         22.30         23.70         24.30         23.80         24.00         23.70             0.30             51            26465         638944.00
SIBL               SOCIAL ISLAMI BANK LIMITED             16.00         13.40         15.50         15.50         14.90         15.00         15.50             -0.50            203           224018        3416972.90
SINGERBD           SINGER BANGLADESH LIMITED              233.00        199.00        217.90        218.50        216.00        216.90        217.90            -1.00            182           24605         5344094.40
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          32.70         23.70         27.90         27.20         26.50         26.90         27.90             -1.00            15            7515          201328.50
SONARBAINS         SONAR BANGLA INSURANCE LTD.            19.00         15.70         16.60         16.60         16.60         16.60         16.60             0.00             0             0             0.00
SONARGAON          SONARGAON TEXTILES LIMITED             12.00         9.30          10.00         10.20         10.10         10.20         10.00             0.20             5             552           5608.20
SOUTHEASTB         SOUTHEAST BANK LIMITED                 20.70         18.00         19.10         19.20         18.50         18.60         19.10             -0.50            112           150631        2844562.40
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            15.40         11.20         12.70         12.80         12.50         12.80         12.70             0.10             8             3900          49650.00
SPCL               SHAHJIBAZAR POWER CO. LTD.             253.00        132.50        244.00        253.00        225.00        229.60        244.00            -14.40           425           72155         17293289.30
SPPCL              SUMMIT PURBANCHOL POWER COMPANY LTD.   54.30         45.10         46.50         47.00         46.90         47.00         46.50             0.50             29            5555          261002.00
SQUARETEXT         SQUARE TEXTILES LIMITED                99.00         87.00         91.40         92.00         91.00         91.00         91.40             -0.40            11            929           84744.70
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         268.00        240.00        259.10        259.90        257.50        259.40        259.10            0.30             97            12670         3280836.50
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         23.60         22.30         22.60         22.30             0.30             5             1688          38193.90
STANDBANKL         STANDARD BANK LIMITED                  13.00         11.80         11.80         11.90         11.80         11.80         11.80             0.00             18            6110          72148.00
SUMITPOWER         SUMMIT POWER LIMITED                   41.10         31.50         34.10         34.90         34.10         34.70         34.10             0.60             19            5633          194424.60
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      44.50         35.00         37.60         37.30         37.00         37.30         37.60             -0.30            3             157           5824.40
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          26.50         22.50         22.60         22.50         22.50         22.50         22.60             -0.10            1             9             202.50
TALLUSPIN          TALLU SPINNING MILLS LIMITED           15.70         12.80         14.20         14.80         14.50         14.80         14.20             0.60             4             5379          79524.20
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         82.30         73.30         73.90         74.30         74.00         74.30         73.90             0.40             3             1075          79850.00
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.40          4.80          5.00          4.90          4.80          4.80          5.00              -0.20            13            21075         103136.60
TRUSTBANK          TRUST BANK LIMITED                     19.90         16.30         17.20         17.10         16.30         16.70         17.20             -0.50            38            50243         845401.60
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     20.90         16.60         19.70         20.60         19.90         20.40         19.70             0.70             224           130787        2655058.10
UCBL               UNITED COMMERCIAL BANK LTD.            33.00         22.30         22.70         22.90         22.40         22.50         22.70             -0.20            98            48034         1086764.40
UNIONCAP           UNION CAPITAL LIMITED                  22.90         17.50         17.90         17.90         17.60         17.70         17.90             -0.20            15            10380         183883.70
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            69.50         59.00         59.30         60.20         59.20         59.70         59.30             0.40             17            3146          188525.10
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               9.40          7.60          8.20          8.30          8.10          8.10          8.20              -0.10            158           240892        1967518.90
USMANIAGL          USMANIA GLASS SHEET FAC LTD            124.00        91.50         113.00        114.00        112.00        113.00        113.00            0.00             16            1512          171376.00
UTTARABANK         UTTARA BANK LIMITED                    26.80         22.60         23.20         23.10         22.60         22.70         23.20             -0.50            71            30430         696154.90
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         77.70         68.00         69.50         68.50         68.30         68.30         69.50             -1.20            6             450           30800.00
WATACHEM           WATA CHEMICALS LTD.                    231.00        196.00        210.10        210.10        210.10        210.10        210.10            0.00             0             0             0.00
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           58.50         41.10         44.60         45.90         44.30         44.60         44.60             0.00             485           196094        8855633.60
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               17.90         13.00         13.40         13.70         13.60         13.60         13.40             0.20             9             2326          31688.90

-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                      Date: Mar  9 2015  3:37PM                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
1           GENERAL INSURANCE                                  61          23141           450690.20            29                    25            9              7               9
2           TEXTILE N CLOTHING                                 4856        1835003         51765459.90          34                    48            20             8               20
3           PHARMA N CHEMICAL                                  753         282117          15411694.60          22                    23            8              7               8
4           FOODS N ALLIED                                     249         94381           3733363.40           12                    17            7              3               7
5           CEMENT                                             251         59937           7664748.30           7                     9             4              1               4
6           ENG N ELECTRICAL                                   1967        1338827         65424820.00          24                    34            16             2               16
7           LEATHR N FOOTWEAR                                  8           2649            113313.90            5                     3             1              1               1
8           SERVICES N PROPERTY                                651         446940          12411021.40          7                     9             3              3               3
9           PAPERS N PRINTING                                  128         68950           1464693.70           4                     5             1              3               1
10          ENERGY                                             932         200993          27998386.20          15                    25            10             5               10
11          MUTUAL FUNDS                                       140         206537          1321918.70           40                    14            2              10              2
12          BANK                                               1381        1232223         20476089.80          29                    27            6              15              6
13          CERAMIC                                            103         55754           1342093.40           5                     4             1              2               1
16          ICT                                                208         120245          3992846.10           6                     10            4              2               4
17          LEASING N FINANCE                                  383         280847          5009608.10           22                    25            8              9               8
18          CORPORATE BOND                                     5           25              24155.00             2                     2             0              2               0
19          LIFE INSURANCE                                     134         39568           3385277.30           12                    12            4              4               4
20          TELECOMMUNICATION                                  456         103606          14647094.30          2                     3             1              1               1
30          MISCELLANEOUS                                      1223        718383          24621133.70          12                    15            5              5               5

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

Leave a Reply

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

*

%d bloggers like this: