Home | Business | Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Date: 18 Mar 2015
------------------------------------------------------------------------------------------------------------------------------------------
ScripId , ScripCd & ScripName                           ClosePrice   PrevClosePrice Difference   Total Volume     Total Contract Total Value          
------------------------------------------------------- ------------ -------------- ------------ ---------------- -------------- -------------------- 
21027    1JANATAMF FIRST JANATA BANK MUTUAL FUND        4.60         4.80           -0.20        4440             11             20520.90
21017    1STPRIMFMF PRIME FINANCE 1ST MUTUAL FUND       12.70        12.90          -0.20        1500             3              19070.00
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               36.30        36.00          0.30         79134            80             2871694.40
21038    ABB1STMFAB BANK 1ST MUTUAL FUND                5.90         6.10           -0.20        2000             1              11800.00
22002    ABBANK AB BANK LIMITED                         24.20        23.50          0.70         66628            122            1584241.50
13003    ACI ADVANCED CHEMICAL INDUSTRIES               446.60       457.20         -10.60       8679             101            3888993.70
13021    ACIFORMULA ACI FORMULATIONS LIMITED            134.40       138.10         -3.70        10517            62             1428698.50
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          60.00        62.80          -2.80        2752             6              165056.00
13029    AFCAGROAFC AGRO BIOTECH LTD.                   41.50        42.80          -1.30        2000             4              83000.00
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            55.10        56.70          -1.60        21808            137            1207720.40
24006    AGNISYSL AGNI SYSTEMS LIMITED                  29.30        29.70          -0.40        32778            60             953611.70
21032    AIBL1STIMF AIBL 1ST ISLAMIC MUTUAL FUND        4.60         4.50           0.10         400              1              1840.00
21010    AIMS1STMF AIMS FIRST GUARANTEED M. FUND        26.60        27.00          -0.40        1323             6              35169.50
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           12.70        13.50          -0.80        41980            52             523101.90
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               20.40        21.50          -1.10        85979            135            1777631.50
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         294.00       301.80         -7.80        954              6              288654.00
16003    ANWARGALV ANWAR GALVANIZING LIMITED            40.00        41.90          -1.90        2900             6              118420.00
12004    APEXSPINN APEX SPINNING & KNITTING MILLS       70.00        69.50          0.50         972              7              68040.00
17001    APEXTANRY APEX TANNERY LIMITED                 120.00       119.00         1.00         200              2              24000.00
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        15.10        15.40          -0.30        83699            92             1259895.90
15005    ARAMITCEM ARAMIT CEMENT LIMITED                29.50        29.60          -0.10        5882             15             173505.00
12044    ARGONDENIMARGON DENIMS LIMITED                 32.00        31.00          1.00         3900             12             124080.00
11035    ASIAINS ASIA INSURANCE LIMITED                 17.10        17.40          -0.30        1660             3              28343.10
14018    BANGAS BANGAS LIMITED                          340.10       347.00         -6.90        1734             48             590299.30
17009    BATASHOE BATA SHOE COMPANY (BD) LIMITED        1400.00      1389.30        10.70        18               2              25140.00
32009    BATBC BRITISH AMERICAN TOBACCO BD CO           3120.00      3158.40        -38.40       51               8              160620.00
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       24.90        25.00          -0.10        2578             5              63274.20
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            42.70        43.10          -0.40        6875             31             295211.10
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       12.50        12.50          0.00         6331             27             79029.40
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               35.40        36.50          -1.10        2975             13             105962.50
16017    BDWELDING BD WELDING ELECTRODES LIMITED        16.40        17.10          -0.70        5315             10             87571.50
14021    BEACHHATCH BEACH HATCHERY  LTD.                19.40        20.10          -0.70        19293            38             377274.30
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         14.70        14.50          0.20         13850            21             201073.00
20011    BEDL BARAKATULLAH ELECTRO DY. LTD.             30.10        30.70          -0.60        51195            48             1534895.50
13020    BERGERPBL BERGER PAINTS BANGLADESH LTD         1610.00      1713.30        -103.30      10               1              16100.00
32003    BEXIMCO BEXIMCO LIMITED                        32.20        31.40          0.80         455081           576            14574922.70
11010    BGIC BD GENERAL INSURANCE COMPANY              16.70        16.60          0.10         1594             7              26618.10
25011    BIFC BD INDUSTRIAL FINANCE CO. LTD             12.40        12.60          -0.20        358              1              4439.20
22029    BRACBANK BRAC BANK LIMITED                     33.20        33.40          -0.20        15445            23             503719.00
32004    BSC BD SHIPPING CORPORATION LTD                414.10       420.60         -6.50        1312             99             544681.90
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       118.90       122.30         -3.40        44113            320            5274890.30
16022    BSRMSTEEL BSRM STEELS LIMITED                  67.50        69.00          -1.50        38485            95             2597852.00
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           54.00        53.90          0.10         14921            49             803351.40
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             10.40        10.30          0.10         7430             20             76676.00
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         24.40        24.60          -0.20        6322             25             154012.40
22006    CITYBANK THE CITY BANK LIMITED                 19.10        19.00          0.10         7533             11             140923.50
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      14.40        14.40          0.00         215              3              3091.50
12053    CNATEXC & A TEXTILES LTD.                      17.50        17.20          0.30         84521            68             1457938.70
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            93.80        93.90          -0.10        4778             56             448852.60
11029    CONTININS CONTINENTAL INSURANCE LIMITED        14.30        14.60          -0.30        50               1              715.00
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           407.20       417.40         -10.20       8029             207            3276737.10
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        13.30        13.40          -0.10        10833            21             144133.90
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          12.50        12.40          0.10         5800             6              69900.00
21023    DBH1STMF DBH FIRST MUTUAL FUND                 4.30         4.30           0.00         2200             5              9410.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         141.70       141.50         0.20         950              4              134430.00
12023    DELTASPINN DELTA SPINNERS LIMITED              11.10        11.30          -0.20        63120            89             694292.00
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           59.10        61.40          -2.30        544              1              32150.40
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          17.80        17.70          0.10         56642            40             1025524.10
22014    DHAKABANK DHAKA BANK LIMITED                   16.80        16.90          -0.10        83               3              1392.50
11038    DHAKAINS DHAKA INSURANCE LIMITED               23.10        22.10          1.00         2000             2              46100.00
22017    DUTCHBANGL DUTCH-BANGLA BANK LIMITED           79.90        78.60          1.30         50               1              3995.00
22025    EBL EASTERN BANK LIMITED                       25.10        24.80          0.30         10768            11             271576.40
21018    EBL1STMF EBL FIRST MUTUAL FUND                 4.80         4.80           0.00         14840            16             70133.30
16015    ECABLES EASTERN CABLES LIMITED                 134.00       137.80         -3.80        2001             15             275175.00
18002    EHL EASTERN HOUSING LIMITED                    38.10        39.00          -0.90        445              5              16975.40
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          35.90        37.00          -1.10        4365             14             156411.50
12043    ENVOYTEXENVOY TEXTILES LIMITED                 47.40        48.50          -1.10        2032             8              96367.60
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          10.20        10.30          -0.10        222434           65             2271985.10
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   16.60        17.10          -0.50        115324           114            1932819.40
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            26.10        26.10          0.00         15959            39             417671.40
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    14.90        14.90          0.00         6500             14             95605.00
10005    FAREASTLIF FAREAST ISLAMI LIFE INSURANCE       68.90        71.00          -2.10        205              3              14120.00
25017    FASFIN FAS FINANCE & INVESTMENT LTD            14.80        15.20          -0.40        530              2              7847.00
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       14.20        14.20          0.00         8000             10             113420.00
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 22.60        22.00          0.60         11110            38             248480.50
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      10.60        10.50          0.10         26229            40             274768.80
25004    FLEASEINT FIRST LEASE FIN & INV. LTD.          15.00        15.30          -0.30        1000             2              14950.00
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         12.70        13.00          -0.30        13208            26             168557.60
14017    FUWANGFOOD FU-WANG FOODS LIMITED               20.20        20.60          -0.40        10229            27             206337.10
20014    GBBPOWERGBB POWER LTD.                         19.50        19.60          -0.10        16664            15             324440.00
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           12.50        12.70          -0.20        91187            92             1147390.20
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       21.60        22.60          -1.00        9256             23             201473.80
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             37.00        36.40          0.60         8149             17             298058.90
16021    GOLDENSON GOLDEN SON LIMITED                   38.40        38.30          0.10         23240            59             883306.00
26001    GP GRAMEENPHONE LIMITED                        336.10       340.00         -3.90        32842            260            11122236.30
16024    GPHISPATGPH ISPAT LTD.                         42.90        41.30          1.60         16112            16             688424.80
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       94.40        94.70          -0.30        1002             4              94567.30
21013    GRAMEEN1 GRAMEEN MUTUAL FUND ONE               21.40        21.80          -0.40        1600             2              34240.00
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          10.50        10.90          -0.40        15400            24             163010.00
21028    GREENDELMF GREEN DELTA MUTUAL FUND             4.20         4.30           -0.10        4500             5              18900.00
11003    GREENDELT GREEN DELTA INSURANCE COMPANY        59.50        56.00          3.50         20               1              1190.00
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    13.00        13.30          -0.30        42037            56             546280.90
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      467.60       468.00         -0.40        5220             28             2424896.00
12052    HFLHAMID FABRICS LTD.                          24.00        23.90          0.10         30235            80             726945.50
12024    HRTEX H.R.TEXTILE MILLS LIMITED                21.60        22.30          -0.70        5429             6              117265.50
12049    HWAWELLTEXHWA WELL TEXTILES (BD) LTD.          30.30        32.10          -1.80        1500             1              45450.00
40001    IBBLPBOND IBBL MUDARABA PERPETUAL BOND         962.00       963.00         -1.00        5                1              4810.00
25001    ICB INVESTMENT CORP OF BANGLADESH              128.00       129.30         -1.30        3168             23             405291.30
21015    ICB2NDNRB ICB AMCL 2ND NRB MUTUA FUND          6.80         7.10           -0.30        500              1              3400.00
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         4.20         4.30           -0.10        15884            11             66712.80
21019    ICBAMCL2ND ICB AMCL SECOND MUTUAL FUND         4.60         4.60           0.00         2500             2              11400.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             4.30         4.40           -0.10        270              2              1161.00
21042    ICBSONALI1ICB AMCL SONALI BANK LIMITED 1ST MUT 6.40         6.00           0.40         1000             1              6400.00
25002    IDLC IDLC FINANCE LIMITED                      48.50        50.20          -1.70        6277             30             308884.20
16031    IFADAUTOSIFAD AUTOS LIMITED                    64.50        64.20          0.30         66587            184            4261435.00
22010    IFIC INTL FINANCE INV & COMM BANK              21.80        21.20          0.60         2546             13             54742.20
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            4.40         4.40           0.00         500              1              2200.00
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          5.60         5.60           0.00         1000             3              5600.00
25015    ILFSL INT'L LEASING & FINANCIAL SERV           12.90        12.50          0.40         4406             12             55609.40
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          10.40        10.10          0.30         6                2              62.40
24005    INTECH INTECH ONLINE LIMITED                   12.90        13.00          -0.10        17915            18             232528.50
25012    IPDC IPDC OF BANGLADESH LIMITED                13.70        14.10          -0.40        110              1              1507.00
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      22.40        23.00          -0.60        13963            32             314978.20
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      14.00        14.30          -0.30        20516            9              283254.00
24003    ISNLTD INFORMATION SERVICES NETWORK L          11.30        12.30          -1.00        100              1              1130.00
22028    JAMUNABANK JAMUNA BANK LIMITED                 11.80        11.80          0.00         6233             6              73109.50
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           193.40       193.90         -0.50        332              7              64918.80
11005    JANATAINS JANATA INSURANCE COMPANY LTD         13.50        13.80          -0.30        220              1              2970.00
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     165.20       168.20         -3.00        4825             29             795449.00
16014    KAY&QUE KAY & QUE (BANGLADESH) LTD             12.50        12.50          0.00         300              1              3750.00
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  23.40        23.50          -0.10        36060            65             861196.00
13017    KEYACOSMET KEYA COSMETICS LIMITED              18.20        18.20          0.00         1459             4              26583.80
20010    KPCL KHULNA POWER COMPANY LIMITED              55.00        54.10          0.90         29208            75             1594609.90
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           18.70        19.00          -0.30        48181            89             898719.30
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        109.70       117.80         -8.10        335091           698            36418871.00
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         30.80        31.40          -0.60        37917            68             1177121.80
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             23.30        23.50          -0.20        5125             14             119605.00
20013    LINDEBDLINDE BANGLADESH LIMITED                956.50       895.00         61.50        157              4              150169.00
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      10.10        10.20          -0.10        78535            65             789381.80
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            17.60        17.80          -0.20        28810            20             505255.50
13022    MARICO MARICO BANGLADESH LIMITED               1340.00      1321.70        18.30        55               8              73295.00
12048    MATINSPINNMATIN SPINNING MILLS LTD.            39.00        38.10          0.90         9200             6              358800.00
21033    MBL1STMF MBL 1ST MUTUAL FUND                   4.00         4.00           0.00         22000            9              88000.00
15003    MEGHNACEM MEGHNA CEMENT MILLS LIMITED          109.00       112.70         -3.70        300              2              32400.00
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       70.50        75.00          -4.50        30               1              2115.00
22023    MERCANBANK MERCANTILE BANK LIMITED             11.60        11.60          0.00         15259            28             175780.90
12035    METROSPIN METRO SPINNING LIMITED               10.30        10.30          0.00         13270            12             136881.00
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      30.50        31.00          -0.50        425              2              12992.50
15010    MICEMENT M.I. CEMENT FACTORY LTD.              63.10        64.40          -1.30        3566             22             224708.00
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          13.30        13.90          -0.60        78               1              1037.40
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          78.90        80.00          -1.10        1116             6              88040.80
20012    MJLBD MJL BANGLADESH LIMITED                   120.20       121.10         -0.90        31551            131            3801933.60
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            192.00       191.00         1.00         1095             15             208413.00
10002    NATLIFEINS NATIONAL LIFE INSURANCE CO.LTD      232.00       227.00         5.00         99               2              21833.10
16023    NAVANACNG NAVANA CNG LIMITED                   53.20        52.30          0.90         20266            78             1075455.10
22003    NBL NATIONAL BANK LIMITED                      10.50        10.50          0.00         382655           123            3951031.20
22016    NCCBANK N C C BANK LIMITED                     10.20        10.40          -0.20        75980            58             775468.00
21041    NCCBLMF1NCCBL MUTUAL FUND-1                    4.00         4.10           -0.10        15000            15             60000.00
32020    NFMLNATIONAL FEED MILL LTD.                    26.30        26.70          -0.40        212427           243            5587478.00
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           24.10        25.00          -0.90        155              1              3735.50
11021    NITOLINS NITOL INSURANCE COMPANY LTD           24.00        22.60          1.40         1434             14             34446.00
11032    NORTHRNINS NORTHERN GENERAL INSURANCE CO.      20.60        22.00          -1.40        700              2              14620.00
32005    NPOLYMAR NATIONAL POLYMER IND LTD              73.10        74.00          -0.90        170              2              12307.00
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             215.40       216.80         -1.40        3168             50             685621.70
22021    ONEBANKLTD ONE BANK LIMITED                    15.30        15.40          -0.10        171499           153            2611364.90
13008    ORIONINFU ORION INFUSION LIMITED               40.70        41.10          -0.40        8711             18             353545.50
13027    ORIONPHARMORION PHARMA LTD.                    41.60        42.00          -0.40        9860             32             408717.00
10011    PADMALIFEPADMA ISLAMI LIFE INSURANCE LTD.      35.10        36.50          -1.40        80               1              2808.00
20002    PADMAOIL PADMA OIL COMPANY LIMITED             232.00       231.00         1.00         5174             44             1198002.20
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          20.00        20.60          -0.60        32676            89             655773.90
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.30         4.30           0.00         34197            35             145982.40
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           16.50        16.60          -0.10        41807            63             679673.70
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.50         4.60           -0.10        1152             6              5184.00
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        33.00        33.50          -0.50        976              7              32208.00
22031    PREMIERBAN THE PREMIER BANK LIMITED            9.00         9.10           -0.10        38892            47             349607.30
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         63.20        64.50          -1.30        200              1              12640.00
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       8.20         8.40           -0.20        6450             9              53580.00
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          4.20         4.30           -0.10        500              1              2100.00
22013    PRIMEBANK PRIME BANK LIMITED                   15.00        15.80          -0.80        550              1              8250.00
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        15.20        15.30          -0.10        10495            14             159382.00
12046    PTLPARAMOUNT TEXTILE LIMITED                   16.60        16.90          -0.30        10804            33             179857.20
22007    PUBALIBANK PUBALI BANK LIMITED                 19.10        19.70          -0.60        64469            93             1229545.30
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             57.60        58.10          -0.50        1700             4              97990.00
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         29.00        31.40          -2.40        3109             11             90140.60
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           51.00        50.80          0.20         7193             31             361816.80
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       17.20        17.80          -0.60        18378            55             316982.80
13006    RECKITTBEN RECKITT BENCKISER (BD) LIMITED      1429.00      1429.00        0.00         250              2              357250.00
11033    REPUBLIC REPUBLIC INSURANCE COMPANY LTD        18.10        18.70          -0.60        8439             8              146996.60
12038    RNSPIN R. N. SPINNING MILLS LIMITED            24.30        24.80          -0.50        37320            73             910728.50
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  48.10        47.90          0.20         22377            46             1067190.40
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      41.80        44.90          -3.10        1000             2              41700.00
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            20.10        20.30          -0.20        1986             8              40068.90
18010    SAIFPOWERSAIF POWERTEC LIMITED                 64.40        63.30          1.10         20631            83             1314301.00
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              18.70        18.60          0.10         8583             12             161383.90
12030    SAIHAMTEX SAIHAM TEXTILE MILLS LTD             23.20        23.30          -0.10        1000             1              23200.00
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       25.30        25.00          0.30         10150            20             255210.00
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          17.00        17.60          -0.60        19227            35             327220.20
18004    SAMORITA SAMORITA HOSPITAL LIMITED             76.20        77.60          -1.40        1001             4              76229.50
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      60.00        55.00          5.00         600              2              36000.00
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           58.60        58.40          0.20         93233            231            5459588.60
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          10.40        10.60          -0.20        12765            20             132372.20
12054    SHASHADNIMSHASHA DENIMS LTD.                   37.20        37.50          -0.30        356396           1021           13386785.70
16028    SHURWIDSHURWID INDUSTRIES LTD.                 22.30        22.40          -0.10        8641             23             191540.10
22027    SIBL SOCIAL ISLAMI BANK LIMITED                12.90        12.70          0.20         36203            45             466510.20
16019    SINGERBD SINGER BANGLADESH LIMITED             174.20       176.90         -2.70        15470            160            2711723.20
11024    SONARBAINS SONAR BANGLA INSURANCE LTD.         14.20        15.00          -0.80        1544             3              21924.80
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              16.00        16.20          -0.20        90084            56             1408563.40
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         13.00        12.60          0.40         1564             4              20269.40
20015    SPPCLSUMMIT PURBANCHOL POWER COMPANY LTD.      43.30        45.10          -1.80        7970             26             347199.20
12034    SQUARETEXT SQUARE TEXTILES LIMITED             90.40        90.30          0.10         2200             12             198821.00
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      256.10       257.10         -1.00        20069            154            5149405.90
11031    STANDARINS STANDARD INSURANCE LIMITED          21.00        22.60          -1.60        219              1              4599.00
22020    STANDBANKL STANDARD BANK LIMITED               10.90        11.00          -0.10        44594            35             485975.20
20004    SUMITPOWER SUMMIT POWER LIMITED                32.70        33.20          -0.50        11749            31             379901.80
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    35.00        35.80          -0.80        2901             7              101660.00
11030    TAKAFULINS TAKAFUL ISLAMI INSURANCE LTD.       20.10        20.20          -0.10        7000             2              140700.00
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         14.00        14.30          -0.30        10076            16             141263.60
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        72.10        72.10          0.00         4857             11             346941.20
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           4.90         4.70           0.20         3131             9              15086.60
22032    TRUSTBANK TRUST BANK LIMITED                   13.50        13.50          0.00         8560             17             115122.00
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      19.10        19.40          -0.30        68810            87             1314593.00
22004    UCBL UNITED COMMERCIAL BANK LTD.               21.00        20.70          0.30         46148            83             967355.50
25013    UNIONCAP UNION CAPITAL LIMITED                 15.10        17.10          -2.00        17400            14             261400.00
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           55.70        56.50          -0.80        3545             26             198096.50
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             8.00         7.90           0.10         278330           207            2220974.30
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          108.50       112.60         -4.10        610              7              66251.00
22024    UTTARABANK UTTARA BANK LIMITED                 21.10        21.20          -0.10        7345             25             155832.10
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       62.30        64.70          -2.40        2365             15             145368.10
13015    WATACHEMWATA CHEMICALS LTD.                    214.00       223.20         -9.20        4                2              856.00
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         40.30        41.20          -0.90        123067           399            4975104.50
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               13.50        13.20          0.30         11282            14             151034.20

------------------------------------------------------------------------------------------------------------------------------------------
 
CASPI (CSE All Share Price Index)    : 13566.1013       Issues Traded           : 223
Change in Index (Value)              :    -141.0372     Issues Gained           : 55
Change in Index (%)                  :    -1.0289       Issues Incurred Loss    : 147
CSE-30 Index                         : 11208.2998       Issues Remained Unchange: 21
Change in Index (%)                  :    -0.4190   
Change in Index (Value)              :    -47.1604  
CSCX (CSE Selective Categories Index): 8255.2263 
Change in Index (%)                  :    -0.6812   
Change in Index (Value)              :    -56.6172  
CSE 50 (Benchmark Index)       : 995.5280  
Change in Index (%)                  :    -0.6607   
Change in Index (Value)              :    -6.6210   
CSI (CSE SHARIAH Index)              : 963.8530  
Change in Index (%)                  :    -1.4839   
Change in Index (Value)              :    -14.5185  
Turnover in Value in Taka      : 222,163,071.50
Turnover in Volume             : 6088063
Contract Numbers               : 10535
Issued Capital in Taka         : 506,849,292,250.00
Closing Market Capital in Taka : 2,452,881,428,398.80
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.                  40.70              40.700000              40.700000              400000       16280000.00        1

--------------------------------------------------------------------------------------------------------------------------------
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
20017 SPCL SHAHJIBAZAR POWER CO. LTD.                                    178.42        191.50       170.90       32349             350        5771744.00
19006 SINOBANGLA  SINOBANGLA INDUSTRIES LTD                              23.77         23.80        23.70        2150              6          51105.00

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
SANDHANINS         60.00      55.00          5.00            9.0909
LINDEBD            956.50     895.00         61.50           6.8715
ICBSONALI1         6.40       6.00           0.40            6.6667
GREENDELT          59.50      56.00          3.50            6.2500
NITOLINS           24.00      22.60          1.40            6.1947
DHAKAINS           23.10      22.10          1.00            4.5249
TRUSTB1MF          4.90       4.70           0.20            4.2553
GPHISPAT           42.90      41.30          1.60            3.8741
ARGONDENIM         32.00      31.00          1.00            3.2258
ILFSL              12.90      12.50          0.40            3.2000

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
UNIONCAP           15.10      17.10          -2.00           -11.6959
ISNLTD             11.30      12.30          -1.00           -8.1301
RAHIMAFOOD         29.00      31.40          -2.40           -7.6433
SINOBANGLA         23.80      25.70          -1.90           -7.3930
STANDARINS         21.00      22.60          -1.60           -7.0796
RUPALILIFE         41.80      44.90          -3.10           -6.9042
LAFSURCEML         109.70     117.80         -8.10           -6.8761
NORTHRNINS         20.60      22.00          -1.40           -6.3636
BERGERPBL          1610.00    1713.30        -103.30         -6.0293
MEGHNALIFE         70.50      75.00          -4.50           -6.0000

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
LAFSURCEML         36418871.00        335091          698
GPHISPAT           16968424.80        416112          17
BEXIMCO            14574922.70        455081          576
SHASHADNIM         13386785.70        356396          1021
GP                 11122236.30        32842           260
SPCL               5771744.00         32349           350
NFML               5587478.00         212427          243
SAPORTL            5459588.60         93233           231
BSCCL              5274890.30         44113           320
SQURPHARMA         5149405.90         20069           154

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
BEXIMCO            14574922.70        455081          576
GPHISPAT           16968424.80        416112          17
NBL                3951031.20         382655          123
SHASHADNIM         13386785.70        356396          1021
LAFSURCEML         36418871.00        335091          698
UNITEDAIR          2220974.30         278330          207
EXIMBANK           2271985.10         222434          65
NFML               5587478.00         212427          243
ONEBANKLTD         2611364.90         171499          153
WMSHIPYARD         4975104.50         123067          399

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
SHASHADNIM         13386785.70        356396          1021
LAFSURCEML         36418871.00        335091          698
BEXIMCO            14574922.70        455081          576
WMSHIPYARD         4975104.50         123067          399
SPCL               5771744.00         32349           350
BSCCL              5274890.30         44113           320
GP                 11122236.30        32842           260
NFML               5587478.00         212427          243
SAPORTL            5459588.60         93233           231
CVOPRL             3276737.10         8029            207

------------------------------------------------------------
 
		           SECURITIES STATEMENT
-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripCd            ScripName                              YearHigh      YearLow       OpenPrice     ScripHigh     ScripLow      ClosePrice    PrevClosePrice    Difference       Trades        Volume        Value         
------------------ -------------------------------------- ------------- ------------- ------------- ------------- ------------- ------------- ----------------- ---------------- ------------- ------------- ------------- 
1JANATAMF          FIRST JANATA BANK MUTUAL FUND          5.20          4.60          4.80          4.70          4.60          4.60          4.80              -0.20            11            4440          20520.90
1STICB             1ST ICB MUTUAL FUND                    1070.00       1046.00       1070.00       1070.00       1070.00       1070.00       1070.00           0.00             0             0             0.00
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          17.80         12.00         12.90         12.80         12.70         12.70         12.90             -0.20            3             1500          19070.00
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                    175.00        175.00        175.00        175.00        175.00        175.00        175.00            0.00             0             0             0.00
6THICB             6TH ICB MUTUAL FUND                    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         36.00         36.60         35.80         36.30         36.00             0.30             80            79134         2871694.40
ABB1STMF           AB BANK 1ST MUTUAL FUND                6.40          5.90          6.10          5.90          5.90          5.90          6.10              -0.20            1             2000          11800.00
ABBANK             AB BANK LIMITED                        31.50         23.10         23.50         24.30         23.20         24.20         23.50             0.70             122           66628         1584241.50
ACI                ADVANCED CHEMICAL INDUSTRIES           466.90        340.30        457.20        456.00        441.30        446.60        457.20            -10.60           101           8679          3888993.70
ACIFORMULA         ACI FORMULATIONS LIMITED               144.50        110.00        138.10        142.00        134.00        134.40        138.10            -3.70            62            10517         1428698.50
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             75.40         59.60         62.80         61.00         59.60         60.00         62.80             -2.80            6             2752          165056.00
AFCAGRO            AFC AGRO BIOTECH LTD.                  52.70         41.50         42.80         41.50         41.50         41.50         42.80             -1.30            4             2000          83000.00
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              72.00         54.90         56.70         56.20         54.90         55.10         56.70             -1.60            137           21808         1207720.40
AGNISYSL           AGNI SYSTEMS LIMITED                   38.00         28.90         29.70         29.50         28.90         29.30         29.70             -0.40            60            32778         953611.70
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           6.00          4.40          4.50          4.60          4.60          4.60          4.50              0.10             1             400           1840.00
AIMS1STMF          AIMS FIRST GUARANTEED M. FUND          31.00         26.50         27.00         26.60         26.50         26.60         27.00             -0.40            6             1323          35169.50
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             15.60         12.30         13.50         12.90         12.30         12.70         13.50             -0.80            52            41980         523101.90
ALLTEX             ALLTEX INDUSTRIES LIMITED              38.40         20.10         21.50         21.50         20.10         20.40         21.50             -1.10            135           85979         1777631.50
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          315.00        245.20        301.80        308.90        290.00        294.00        301.80            -7.80            6             954           288654.00
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          217.30        188.00        200.50        200.50        200.50        200.50        200.50            0.00             0             0             0.00
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             24.00         18.60         19.00         19.00         19.00         19.00         19.00             0.00             0             0             0.00
ANWARGALV          ANWAR GALVANIZING LIMITED              42.80         33.60         41.90         41.40         40.00         40.00         41.90             -1.90            6             2900          118420.00
APEXFOODS          APEX FOODS LIMITED                     111.00        93.00         95.00         95.00         95.00         95.00         95.00             0.00             0             0             0.00
APEXFOOT           APEX FOOTWEAR LIMITED                  441.00        390.00        401.20        401.20        401.20        401.20        401.20            0.00             0             0             0.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         80.50         66.00         69.50         70.00         70.00         70.00         69.50             0.50             7             972           68040.00
APEXTANRY          APEX TANNERY LIMITED                   139.50        115.00        119.00        120.00        120.00        120.00        119.00            1.00             2             200           24000.00
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          21.00         15.00         15.40         15.30         15.00         15.10         15.40             -0.30            92            83699         1259895.90
ARAMIT             ARAMIT LIMITED                         306.00        261.00        285.00        285.00        285.00        285.00        285.00            0.00             0             0             0.00
ARAMITCEM          ARAMIT CEMENT LIMITED                  39.80         29.00         29.60         30.50         29.00         29.50         29.60             -0.10            15            5882          173505.00
ARGONDENIM         ARGON DENIMS LIMITED                   43.10         30.80         31.00         32.00         31.60         32.00         31.00             1.00             12            3900          124080.00
ASIAINS            ASIA INSURANCE LIMITED                 23.70         17.00         17.40         17.30         17.00         17.10         17.40             -0.30            3             1660          28343.10
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            20.00         16.10         16.30         16.30         16.30         16.30         16.30             0.00             0             0             0.00
AZIZPIPES          AZIZ PIPES LIMITED                     23.00         17.70         18.80         18.80         18.80         18.80         18.80             0.00             0             0             0.00
BANGAS             BANGAS LIMITED                         370.00        273.10        347.00        343.00        337.90        340.10        347.00            -6.90            48            1734          590299.30
BANKASIA           BANK ASIA LIMITED                      18.80         13.60         13.70         13.70         13.70         13.70         13.70             0.00             0             0             0.00
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1425.00       1110.10       1389.30       1400.00       1380.00       1400.00       1389.30           10.70            2             18            25140.00
BATBC              BRITISH AMERICAN TOBACCO BD CO         3180.00       2562.10       3158.40       3150.00       3120.00       3120.00       3158.40           -38.40           8             51            160620.00
BAYLEASING         BAY LEASING & INVESTMENT LTD.          32.50         24.10         25.00         24.90         24.10         24.90         25.00             -0.10            5             2578          63274.20
BBS                BANGLADESH BUILDING SYSTEMS LTD.       55.40         41.60         43.10         44.00         42.30         42.70         43.10             -0.40            31            6875          295211.10
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         23.20         23.20         23.20         23.20         23.20             0.00             0             0             0.00
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.50         12.40         12.50         12.60         12.40         12.50         12.50             0.00             27            6331          79029.40
BDLAMPS            BANGLADESH LAMPS LIMITED               120.00        98.20         115.00        115.00        115.00        115.00        115.00            0.00             0             0             0.00
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.90         35.10         36.50         35.80         35.10         35.40         36.50             -1.10            13            2975          105962.50
BDWELDING          BD WELDING ELECTRODES LIMITED          18.40         15.00         17.10         17.00         16.30         16.40         17.10             -0.70            10            5315          87571.50
BEACHHATCH         BEACH HATCHERY  LTD.                   25.80         19.40         20.10         19.90         19.40         19.40         20.10             -0.70            38            19293         377274.30
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            18.00         13.90         14.50         15.40         14.10         14.70         14.50             0.20             21            13850         201073.00
BEDL               BARAKATULLAH ELECTRO DY. LTD.          36.50         28.00         30.70         30.50         28.00         30.10         30.70             -0.60            48            51195         1534895.50
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     64.00         54.30         59.50         59.50         59.50         59.50         59.50             0.00             0             0             0.00
BERGERPBL          BERGER PAINTS BANGLADESH LTD           1738.00       1350.00       1713.30       1610.00       1610.00       1610.00       1713.30           -103.30          1             10            16100.00
BEXIMCO            BEXIMCO LIMITED                        37.90         28.30         31.40         32.30         31.60         32.20         31.40             0.80             576           455081        14574922.70
BGIC               BD GENERAL INSURANCE COMPANY           21.80         16.10         16.60         16.70         16.60         16.70         16.60             0.10             7             1594          26618.10
BIFC               BD INDUSTRIAL FINANCE CO. LTD          17.40         12.40         12.60         12.40         12.40         12.40         12.60             -0.20            1             358           4439.20
BRACBANK           BRAC BANK LIMITED                      40.50         32.00         33.40         33.60         32.00         33.20         33.40             -0.20            23            15445         503719.00
BRACSCBOND         BRACB SUB. 25% CNVT. BONDS             1020.00       950.00        950.00        950.00        950.00        950.00        950.00            0.00             0             0             0.00
BSC                BD SHIPPING CORPORATION LTD            525.00        411.00        420.60        427.00        411.00        414.10        420.60            -6.50            99            1312          544681.90
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    145.00        89.10         122.30        122.00        118.40        118.90        122.30            -3.40            320           44113         5274890.30
BSRMSTEEL          BSRM STEELS LIMITED                    94.50         66.30         69.00         68.50         66.30         67.50         69.00             -1.50            95            38485         2597852.00
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            64.80         53.30         53.90         54.70         53.30         54.00         53.90             0.10             49            14921         803351.40
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             12.90         10.10         10.30         10.50         10.20         10.40         10.30             0.10             20            7430          76676.00
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          25.00         19.00         19.10         19.10         19.10         19.10         19.10             0.00             0             0             0.00
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           31.00         24.20         24.60         24.50         24.20         24.40         24.60             -0.20            25            6322          154012.40
CITYBANK           THE CITY BANK LIMITED                  22.70         18.50         19.00         19.10         18.50         19.10         19.00             0.10             11            7533          140923.50
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         19.60         14.10         14.40         14.50         14.10         14.40         14.40             0.00             3             215           3091.50
CNATEX             C & A TEXTILES LTD.                    27.40         16.80         17.20         17.70         16.80         17.50         17.20             0.30             68            84521         1457938.70
CONFIDCEM          CONFIDENCE CEMENT LIMITED              110.20        92.00         93.90         96.40         93.00         93.80         93.90             -0.10            56            4778          448852.60
CONTININS          CONTINENTAL INSURANCE LIMITED          21.90         14.30         14.60         14.30         14.30         14.30         14.60             -0.30            1             50            715.00
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         550.00        401.30        417.40        418.00        401.30        407.20        417.40            -10.20           207           8029          3276737.10
DACCADYE           THE DACCA DYEING & MFC. CO. LT         19.70         13.10         13.40         13.50         13.10         13.30         13.40             -0.10            21            10833         144133.90
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             14.50         11.50         12.40         12.50         11.80         12.50         12.40             0.10             6             5800          69900.00
DBH                DELTA BRAC HOUSING FIN. CORP.          85.00         68.70         74.10         74.10         74.10         74.10         74.10             0.00             0             0             0.00
DBH1STMF           DBH FIRST MUTUAL FUND                  4.70          4.10          4.30          4.30          4.20          4.30          4.30              0.00             5             2200          9410.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           159.00        126.20        141.50        141.70        138.00        141.70        141.50            0.20             4             950           134430.00
DELTASPINN         DELTA SPINNERS LIMITED                 15.10         10.70         11.30         11.30         10.70         11.10         11.30             -0.20            89            63120         694292.00
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         77.00         59.10         61.40         59.10         59.10         59.10         61.40             -2.30            1             544           32150.40
DESHBANDHU         DESHBANDHU POLYMER LIMITED             23.50         17.50         17.70         18.50         17.50         17.80         17.70             0.10             40            56642         1025524.10
DHAKABANK          DHAKA BANK LIMITED                     20.50         16.30         16.90         16.90         16.30         16.80         16.90             -0.10            3             83            1392.50
DHAKAINS           DHAKA INSURANCE LIMITED                26.80         22.00         22.10         24.00         22.10         23.10         22.10             1.00             2             2000          46100.00
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        78.50         78.60         79.90         79.90         79.90         78.60             1.30             1             50            3995.00
EASTERNINS         EASTERN INSURANCE COMPANY LTD          33.70         28.00         29.80         29.80         29.80         29.80         29.80             0.00             0             0             0.00
EASTLAND           EASTLAND INSURANCE COMPANY LTD         34.90         26.10         26.10         26.10         26.10         26.10         26.10             0.00             0             0             0.00
EBL                EASTERN BANK LIMITED                   30.50         23.50         24.80         25.60         24.80         25.10         24.80             0.30             11            10768         271576.40
EBL1STMF           EBL FIRST MUTUAL FUND                  5.40          4.70          4.80          4.80          4.70          4.80          4.80              0.00             16            14840         70133.30
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                 141.00        105.00        137.80        141.00        131.30        134.00        137.80            -3.80            15            2001          275175.00
EHL                EASTERN HOUSING LIMITED                48.20         38.00         39.00         38.20         38.10         38.10         39.00             -0.90            5             445           16975.40
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            45.00         35.00         37.00         36.00         35.60         35.90         37.00             -1.10            14            4365          156411.50
ENVOYTEX           ENVOY TEXTILES LIMITED                 59.70         45.30         48.50         47.60         45.30         47.40         48.50             -1.10            8             2032          96367.60
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         10.10         10.30         10.50         10.10         10.20         10.30             -0.10            65            222434        2271985.10
FAMILYTEX          FAMILYTEX (BD) LTD.                    22.50         16.40         17.10         17.10         16.40         16.60         17.10             -0.50            114           115324        1932819.40
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           31.70         23.40         26.10         26.40         26.00         26.10         26.10             0.00             39            15959         417671.40
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      20.00         13.60         14.90         15.00         14.50         14.90         14.90             0.00             14            6500          95605.00
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          81.00         67.00         71.00         71.00         68.10         68.90         71.00             -2.10            3             205           14120.00
FASFIN             FAS FINANCE & INVESTMENT LTD           19.80         14.80         15.20         14.90         14.80         14.80         15.20             -0.40            2             530           7847.00
FBFIF              FIRST BANGLADESH FIXED INCOME FUND     7.50          6.00          6.60          6.60          6.60          6.60          6.60              0.00             0             0             0.00
FEDERALINS         FEDERAL INSURANCE COMPANY LTD          17.40         14.00         14.20         14.20         14.00         14.20         14.20             0.00             10            8000          113420.00
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  28.60         21.80         22.00         22.90         21.90         22.60         22.00             0.60             38            11110         248480.50
FINEFOODS          FINE FOODS LIMITED                     12.00         9.50          9.80          9.80          9.80          9.80          9.80              0.00             0             0             0.00
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         11.70         10.40         10.50         10.60         10.40         10.60         10.50             0.10             40            26229         274768.80
FLEASEINT          FIRST LEASE FIN & INV. LTD.            20.60         14.90         15.30         15.00         14.90         15.00         15.30             -0.30            2             1000          14950.00
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           17.40         12.70         13.00         13.00         12.70         12.70         13.00             -0.30            26            13208         168557.60
FUWANGFOOD         FU-WANG FOODS LIMITED                  28.00         19.90         20.60         20.50         19.90         20.20         20.60             -0.40            27            10229         206337.10
GBBPOWER           GBB POWER LTD.                         24.50         19.40         19.60         19.50         19.40         19.50         19.60             -0.10            15            16664         324440.00
GENNEXT            GENERATION NEXT FASHIONS LTD.          15.80         12.50         12.70         12.80         12.50         12.50         12.70             -0.20            92            91187         1147390.20
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    29.40         21.40         22.60         22.40         21.40         21.60         22.60             -1.00            23            9256          201473.80
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         44.60         36.10         36.40         37.00         36.10         37.00         36.40             0.60             17            8149          298058.90
GOLDENSON          GOLDEN SON LIMITED                     47.80         37.60         38.30         38.70         37.60         38.40         38.30             0.10             59            23240         883306.00
GP                 GRAMEENPHONE LIMITED                   369.70        301.00        340.00        345.00        333.40        336.10        340.00            -3.90            260           32842         11122236.30
GPHISPAT           GPH ISPAT LTD.                         48.70         40.70         41.30         43.40         40.70         42.90         41.30             1.60             17            416112        16968424.80
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         111.00        90.20         94.70         94.50         92.40         94.40         94.70             -0.30            4             1002          94567.30
GRAMEEN1           GRAMEEN MUTUAL FUND ONE                25.50         21.40         21.80         21.40         21.40         21.40         21.80             -0.40            2             1600          34240.00
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            12.70         10.50         10.90         10.80         10.50         10.50         10.90             -0.40            24            15400         163010.00
GREENDELMF         GREEN DELTA MUTUAL FUND                4.60          4.10          4.30          4.20          4.20          4.20          4.30              -0.10            5             4500          18900.00
GREENDELT          GREEN DELTA INSURANCE COMPANY          78.00         55.00         56.00         59.50         59.50         59.50         56.00             3.50             1             20            1190.00
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      35.90         12.90         13.30         13.20         12.90         13.00         13.30             -0.30            56            42037         546280.90
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         30.00         22.00         23.60         23.60         23.60         23.60         23.60             0.00             0             0             0.00
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         544.00        460.00        468.00        469.50        460.00        467.60        468.00            -0.40            28            5220          2424896.00
HFL                HAMID FABRICS LTD.                     41.20         23.50         23.90         24.60         23.50         24.00         23.90             0.10             80            30235         726945.50
HRTEX              H.R.TEXTILE MILLS LIMITED              32.30         21.50         22.30         21.90         21.50         21.60         22.30             -0.70            6             5429          117265.50
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            39.00         30.30         32.10         30.30         30.30         30.30         32.10             -1.80            1             1500          45450.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           985.00        950.00        963.00        962.00        962.00        962.00        963.00            -1.00            1             5             4810.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           107.90        90.00         97.10         97.10         97.10         97.10         97.10             0.00             0             0             0.00
ICB                INVESTMENT CORP OF BANGLADESH          1458.00       127.00        129.30        131.00        127.00        128.00        129.30            -1.30            23            3168          405291.30
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          6.80          7.10          6.80          6.80          6.80          7.10              -0.30            1             500           3400.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           4.50          4.20          4.30          4.20          4.20          4.20          4.30              -0.10            11            15884         66712.80
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            4.80          4.30          4.60          4.60          4.50          4.60          4.60              0.00             2             2500          11400.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                4.60          4.20          4.40          4.30          4.30          4.30          4.40              -0.10            2             270           1161.00
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 6.70          6.00          6.00          6.40          6.40          6.40          6.00              0.40             1             1000          6400.00
IDLC               IDLC FINANCE LIMITED                   84.50         48.00         50.20         50.00         48.00         48.50         50.20             -1.70            30            6277          308884.20
IFADAUTOS          IFAD AUTOS LIMITED                     75.20         47.00         64.20         65.40         62.50         64.50         64.20             0.30             184           66587         4261435.00
IFIC               INTL FINANCE INV & COMM BANK           26.60         20.80         21.20         22.20         20.80         21.80         21.20             0.60             13            2546          54742.20
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              5.60          4.40          4.40          4.40          4.40          4.40          4.40              0.00             1             500           2200.00
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             6.80          5.40          5.60          5.60          5.60          5.60          5.60              0.00             3             1000          5600.00
ILFSL              INT'L LEASING & FINANCIAL SERV         17.10         12.10         12.50         12.90         12.40         12.90         12.50             0.40             12            4406          55609.40
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             16.50         7.40          10.10         10.40         10.40         10.40         10.10             0.30             2             6             62.40
INTECH             INTECH ONLINE LIMITED                  15.90         11.90         13.00         13.10         12.70         12.90         13.00             -0.10            18            17915         232528.50
IPDC               IPDC OF BANGLADESH LIMITED             19.00         13.20         14.10         13.70         13.70         13.70         14.10             -0.40            1             110           1507.00
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         24.60         22.20         23.00         22.90         22.20         22.40         23.00             -0.60            32            13963         314978.20
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         19.00         13.80         14.30         14.00         13.80         14.00         14.30             -0.30            9             20516         283254.00
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         22.20         16.60         16.60         16.60         16.60         16.60         16.60             0.00             0             0             0.00
ISNLTD             INFORMATION SERVICES NETWORK L         14.50         10.30         12.30         11.30         11.30         11.30         12.30             -1.00            1             100           1130.00
JAMUNABANK         JAMUNA BANK LIMITED                    13.30         11.00         11.80         11.90         11.50         11.80         11.80             0.00             6             6233          73109.50
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             214.00        191.20        193.90        196.80        193.40        193.40        193.90            -0.50            7             332           64918.80
JANATAINS          JANATA INSURANCE COMPANY LTD           17.90         13.50         13.80         13.50         13.50         13.50         13.80             -0.30            1             220           2970.00
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    179.90        152.20        168.20        167.70        164.00        165.20        168.20            -3.00            29            4825          795449.00
KAY&QUE            KAY & QUE (BANGLADESH) LTD             15.50         11.60         12.50         12.50         12.50         12.50         12.50             0.00             1             300           3750.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  37.80         23.30         23.50         24.70         23.30         23.40         23.50             -0.10            65            36060         861196.00
KEYACOSMET         KEYA COSMETICS LIMITED                 24.00         18.10         18.20         18.30         18.20         18.20         18.20             0.00             4             1459          26583.80
KOHINOOR           KOHINOOR CHEMICAL CO (BD) LTD          350.00        325.00        335.00        335.00        335.00        335.00        335.00            0.00             0             0             0.00
KPCL               KHULNA POWER COMPANY LIMITED           64.00         53.20         54.10         55.50         53.50         55.00         54.10             0.90             75            29208         1594609.90
KPPL               KHULNA PRINTING & PACKAGING LTD.       26.00         18.50         19.00         19.00         18.50         18.70         19.00             -0.30            89            48181         898719.30
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           140.20        106.10        110.00        112.00        106.10        109.70        117.80            -8.10            698           335091        36418871.00
LANKABAFIN         LANKABANGLA FINANCE LIMITED            46.50         30.40         31.40         32.70         30.40         30.80         31.40             -0.60            68            37917         1177121.80
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                27.90         22.40         23.50         23.50         23.30         23.30         23.50             -0.20            14            5125          119605.00
LIBRAINFU          LIBRA INFUSIONS LIMITED                387.00        387.00        387.00        387.00        387.00        387.00        387.00            0.00             0             0             0.00
LINDEBD            LINDE BANGLADESH LIMITED               964.80        838.50        895.00        957.40        955.00        956.50        895.00            61.50            4             157           150169.00
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            5.10          4.20          4.20          4.20          4.20          4.20          4.20              0.00             0             0             0.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         14.70         10.00         10.20         10.10         10.00         10.10         10.20             -0.10            65            78535         789381.80
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.80         17.00         17.80         17.70         17.50         17.60         17.80             -0.20            20            28810         505255.50
MARICO             MARICO BANGLADESH LIMITED              1340.00       1082.00       1321.70       1340.00       1329.00       1340.00       1321.70           18.30            8             55            73295.00
MATINSPINN         MATIN SPINNING MILLS LTD.              45.30         37.00         38.10         39.00         39.00         39.00         38.10             0.90             6             9200          358800.00
MBL1STMF           MBL 1ST MUTUAL FUND                    4.60          4.00          4.00          4.00          4.00          4.00          4.00              0.00             9             22000         88000.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            131.90        106.00        112.70        109.00        106.00        109.00        112.70            -3.70            2             300           32400.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          91.80         70.50         75.00         70.50         70.50         70.50         75.00             -4.50            1             30            2115.00
MERCANBANK         MERCANTILE BANK LIMITED                14.10         11.20         11.60         11.70         11.20         11.60         11.60             0.00             28            15259         175780.90
MERCINS            MERCANTILE INSURANCE CO.LTD.           17.60         14.10         14.30         14.30         14.30         14.30         14.30             0.00             0             0             0.00
METROSPIN          METRO SPINNING LIMITED                 14.30         10.30         10.30         10.40         10.30         10.30         10.30             0.00             12            13270         136881.00
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   33.40         27.40         31.00         30.60         30.50         30.50         31.00             -0.50            2             425           12992.50
MICEMENT           M.I. CEMENT FACTORY LTD.               75.70         62.00         64.40         63.50         62.00         63.10         64.40             -1.30            22            3566          224708.00
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         13.30         13.90         13.30         13.30         13.30         13.90             -0.60            1             78            1037.40
MITHUNKNIT         MITHUN KNITTING AND DYEING             87.70         69.10         80.00         79.00         78.80         78.90         80.00             -1.10            6             1116          88040.80
MJLBD              MJL BANGLADESH LIMITED                 132.10        106.30        121.10        123.00        118.80        120.20        121.10            -0.90            131           31551         3801933.60
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           30.00         25.70         25.70         25.70         25.70         25.70         25.70             0.00             0             0             0.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               219.00        186.00        191.00        192.00        189.00        192.00        191.00            1.00             15            1095          208413.00
MTB                MUTUAL TRUST BANK LIMITED              20.90         13.80         13.80         13.80         13.80         13.80         13.80             0.00             0             0             0.00
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         236.00        185.00        227.00        232.00        220.30        232.00        227.00            5.00             2             99            21833.10
NAVANACNG          NAVANA CNG LIMITED                     68.00         51.10         52.30         53.60         51.10         53.20         52.30             0.90             78            20266         1075455.10
NBL                NATIONAL BANK LIMITED                  12.40         10.20         10.50         10.60         10.20         10.50         10.50             0.00             123           382655        3951031.20
NCCBANK            N C C BANK LIMITED                     11.50         10.10         10.40         10.40         10.10         10.20         10.40             -0.20            58            75980         775468.00
NCCBLMF1           NCCBL MUTUAL FUND-1                    6.30          3.90          4.10          4.00          4.00          4.00          4.10              -0.10            15            15000         60000.00
NFML               NATIONAL FEED MILL LTD.                49.00         25.90         26.70         26.70         25.90         26.30         26.70             -0.40            243           212427        5587478.00
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         32.50         24.10         25.00         24.10         24.10         24.10         25.00             -0.90            1             155           3735.50
NITOLINS           NITOL INSURANCE COMPANY LTD            29.50         22.60         22.60         24.20         24.00         24.00         22.60             1.40             14            1434          34446.00
NLI1STMF           NLI FIRST MUTUAL FUND                  8.60          7.70          8.50          8.50          8.50          8.50          8.50              0.00             0             0             0.00
NORTHRNINS         NORTHERN GENERAL INSURANCE CO.         29.00         20.60         22.00         21.00         20.60         20.60         22.00             -1.40            2             700           14620.00
NPOLYMAR           NATIONAL POLYMER IND LTD               84.90         62.00         74.00         73.10         72.10         73.10         74.00             -0.90            2             170           12307.00
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        216.80        219.00        214.50        215.40        216.80            -1.40            50            3168          685621.70
ONEBANKLTD         ONE BANK LIMITED                       15.90         14.10         15.40         15.40         15.00         15.30         15.40             -0.10            153           171499        2611364.90
ORIONINFU          ORION INFUSION LIMITED                 47.30         39.00         41.10         41.20         40.40         40.70         41.10             -0.40            18            8711          353545.50
ORIONPHARM         ORION PHARMA LTD.                      48.50         41.10         42.00         42.00         41.10         41.60         42.00             -0.40            32            9860          408717.00
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       41.00         35.10         36.50         35.10         35.10         35.10         36.50             -1.40            1             80            2808.00
PADMAOIL           PADMA OIL COMPANY LIMITED              260.00        226.20        231.00        232.80        231.00        232.00        231.00            1.00             44            5174          1198002.20
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            17.60         13.60         13.80         13.80         13.80         13.80         13.80             0.00             0             0             0.00
PENINSULA          PENINSULA CHITTAGONG LIMITED           28.40         20.00         20.60         20.40         20.00         20.00         20.60             -0.60            89            32676         655773.90
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         21.10         17.50         18.20         18.20         18.20         18.20         18.20             0.00             0             0             0.00
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           5.40          4.30          4.50          4.50          4.50          4.50          4.50              0.00             0             0             0.00
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          35.50         25.20         25.20         25.20         25.20         25.20         25.20             0.00             0             0             0.00
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          28.90         23.00         23.20         23.20         23.20         23.20         23.20             0.00             0             0             0.00
PHPMF1             PHP FIRST MUTUAL FUND                  4.70          4.20          4.30          4.30          4.20          4.30          4.30              0.00             35            34197         145982.40
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         16.00         16.60         16.50         16.00         16.50         16.60             -0.10            63            41807         679673.70
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         5.10          4.40          4.60          4.50          4.50          4.50          4.60              -0.10            6             1152          5184.00
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         33.00         33.50         33.00         33.00         33.00         33.50             -0.50            7             976           32208.00
PRAGATIINS         PRAGATI INSURANCE LIMITED              42.30         34.00         36.80         36.80         36.80         36.80         36.80             0.00             0             0             0.00
PRAGATILIF         PRAGATI LIFE INSURANCE LTD.            115.00        96.50         115.00        115.00        115.00        115.00        115.00            0.00             0             0             0.00
PREMIERBAN         THE PREMIER BANK LIMITED               10.10         8.90          9.10          9.10          8.90          9.00          9.10              -0.10            47            38892         349607.30
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           86.90         63.20         64.50         63.20         63.20         63.20         64.50             -1.30            1             200           12640.00
PREMIERLEA         PREMIER LEASING & FINANCE LTD          10.70         8.20          8.40          8.40          8.20          8.20          8.40              -0.20            9             6450          53580.00
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             4.70          4.20          4.30          4.20          4.20          4.20          4.30              -0.10            1             500           2100.00
PRIMEBANK          PRIME BANK LIMITED                     19.50         15.00         15.80         15.00         15.00         15.00         15.80             -0.80            1             550           8250.00
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         22.70         15.00         15.30         15.30         15.00         15.20         15.30             -0.10            14            10495         159382.00
PRIMEINSUR         PRIME INSURANCE COMPANY LTD            20.00         16.20         16.40         16.40         16.40         16.40         16.40             0.00             0             0             0.00
PRIMELIFE          PRIME ISLAMI LIFE INSURANCE            79.90         53.20         62.00         62.00         62.00         62.00         62.00             0.00             0             0             0.00
PRIMETEX           PRIME TEXTILE SPINNING MILLS           19.60         16.50         17.00         17.00         17.00         17.00         17.00             0.00             0             0             0.00
PROGRESLIF         PROGRESSIVE LIFE INS. CO. LTD          78.30         70.00         70.00         70.00         70.00         70.00         70.00             0.00             0             0             0.00
PROVATIINS         PROVATI INSURANCE CO. LTD              20.70         15.70         15.80         15.80         15.80         15.80         15.80             0.00             0             0             0.00
PTL                PARAMOUNT TEXTILE LIMITED              25.60         16.50         16.90         16.80         16.50         16.60         16.90             -0.30            33            10804         179857.20
PUBALIBANK         PUBALI BANK LIMITED                    26.10         18.90         19.70         19.50         18.90         19.10         19.70             -0.60            93            64469         1229545.30
QSMDRYCELL         QUASEM DRYCELLS LIMITED                77.90         54.10         58.10         57.80         57.10         57.60         58.10             -0.50            4             1700          97990.00
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            40.00         28.50         31.40         30.00         28.50         29.00         31.40             -2.40            11            3109          90140.60
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              61.80         49.50         50.80         51.00         49.50         51.00         50.80             0.20             31            7193          361816.80
RANFOUNDRY         RANGPUR FOUNDRY LTD                    106.00        93.00         96.30         96.30         96.30         96.30         96.30             0.00             0             0             0.00
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     22.60         17.10         17.80         17.40         17.10         17.20         17.80             -0.60            55            18378         316982.80
RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         1430.00       1051.10       1429.00       1430.00       1425.00       1429.00       1429.00           0.00             2             250           357250.00
RELIANCE1          1ST SCHEME OF RELIANCE INS. MF         7.80          6.60          6.70          6.70          6.70          6.70          6.70              0.00             0             0             0.00
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         17.30         18.70         18.10         17.30         18.10         18.70             -0.60            8             8439          146996.60
RNSPIN             R. N. SPINNING MILLS LIMITED           32.00         24.10         24.80         24.70         24.10         24.30         24.80             -0.50            73            37320         910728.50
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   65.90         47.50         47.90         48.50         47.50         48.10         47.90             0.20             46            22377         1067190.40
RUPALIBANK         RUPALI BANK LIMITED                    60.00         45.80         46.00         46.00         46.00         46.00         46.00             0.00             0             0             0.00
RUPALIINS          RUPALI INSURANCE COMPANY LTD           24.00         19.60         20.30         20.30         20.30         20.30         20.30             0.00             0             0             0.00
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         57.00         41.60         44.90         41.80         41.60         41.80         44.90             -3.10            2             1000          41700.00
SAFKOSPINN         SAFKO SPINNING MILLS LTD               30.70         20.00         20.30         20.30         20.00         20.10         20.30             -0.20            8             1986          40068.90
SAIFPOWER          SAIF POWERTEC LIMITED                  78.90         60.10         63.30         64.70         62.70         64.40         63.30             1.10             83            20631         1314301.00
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               22.50         17.60         18.60         18.90         18.30         18.70         18.60             0.10             12            8583          161383.90
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               28.90         23.00         23.30         23.20         23.20         23.20         23.30             -0.10            1             1000          23200.00
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         35.80         24.90         25.00         25.50         24.90         25.30         25.00             0.30             20            10150         255210.00
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            21.60         16.80         17.60         17.30         16.80         17.00         17.60             -0.60            35            19227         327220.20
SAMATALETH         SAMATA LEATHER COMPLEX LTD             22.00         18.00         18.40         18.40         18.40         18.40         18.40             0.00             0             0             0.00
SAMORITA           SAMORITA HOSPITAL LIMITED              85.50         73.80         77.60         79.50         76.10         76.20         77.60             -1.40            4             1001          76229.50
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         63.90         52.50         55.00         60.00         60.00         60.00         55.00             5.00             2             600           36000.00
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           86.80         54.00         58.40         59.30         57.70         58.60         58.40             0.20             231           93233         5459588.60
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         8.20          6.80          7.70          7.70          7.70          7.70          7.70              0.00             0             0             0.00
SHAHJABANK         SHAHJALAL ISLAMI BANK LTD.             12.60         10.20         10.60         10.50         10.30         10.40         10.60             -0.20            20            12765         132372.20
SHASHADNIM         SHASHA DENIMS LTD.                     45.90         36.00         37.50         38.00         37.10         37.20         37.50             -0.30            1021          356396        13386785.70
SHURWID            SHURWID INDUSTRIES LTD.                34.00         21.90         22.40         22.40         21.90         22.30         22.40             -0.10            23            8641          191540.10
SIBL               SOCIAL ISLAMI BANK LIMITED             16.00         12.30         12.70         13.10         12.60         12.90         12.70             0.20             45            36203         466510.20
SINGERBD           SINGER BANGLADESH LIMITED              233.00        170.30        176.90        177.10        172.20        174.20        176.90            -2.70            160           15470         2711723.20
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          32.70         23.70         25.70         23.80         23.70         23.80         25.70             -1.90            6             2150          51105.00
SONARBAINS         SONAR BANGLA INSURANCE LTD.            19.00         14.20         15.00         14.20         14.20         14.20         15.00             -0.80            3             1544          21924.80
SONARGAON          SONARGAON TEXTILES LIMITED             12.00         9.30          10.50         10.50         10.50         10.50         10.50             0.00             0             0             0.00
SOUTHEASTB         SOUTHEAST BANK LIMITED                 20.70         15.10         16.20         16.20         15.10         16.00         16.20             -0.20            56            90084         1408563.40
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            15.40         11.20         12.60         13.00         12.10         13.00         12.60             0.40             4             1564          20269.40
SPCL               SHAHJIBAZAR POWER CO. LTD.             253.00        132.50        188.40        191.50        170.90        184.30        188.40            -4.10            350           32349         5771744.00
SPPCL              SUMMIT PURBANCHOL POWER COMPANY LTD.   54.30         43.00         45.10         44.10         43.00         43.30         45.10             -1.80            26            7970          347199.20
SQUARETEXT         SQUARE TEXTILES LIMITED                99.00         87.00         90.30         90.50         90.00         90.40         90.30             0.10             12            2200          198821.00
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         268.00        240.00        257.10        258.00        255.00        256.10        257.10            -1.00            154           20069         5149405.90
STANCERAM          STANDARD CERAMIC INDS LIMITED          50.00         35.00         36.00         36.00         36.00         36.00         36.00             0.00             0             0             0.00
STANDARINS         STANDARD INSURANCE LIMITED             26.00         20.40         22.60         21.00         21.00         21.00         22.60             -1.60            1             219           4599.00
STANDBANKL         STANDARD BANK LIMITED                  13.00         10.80         11.00         11.00         10.80         10.90         11.00             -0.10            35            44594         485975.20
SUMITPOWER         SUMMIT POWER LIMITED                   41.10         31.20         33.20         32.80         31.20         32.70         33.20             -0.50            31            11749         379901.80
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      44.50         34.10         35.80         35.50         35.00         35.00         35.80             -0.80            7             2901          101660.00
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          26.50         20.10         20.20         20.10         20.10         20.10         20.20             -0.10            2             7000          140700.00
TALLUSPIN          TALLU SPINNING MILLS LIMITED           15.70         12.80         14.30         14.10         13.60         14.00         14.30             -0.30            16            10076         141263.60
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         82.30         71.00         72.10         72.50         71.00         72.10         72.10             0.00             11            4857          346941.20
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.40          4.70          4.70          4.90          4.70          4.90          4.70              0.20             9             3131          15086.60
TRUSTBANK          TRUST BANK LIMITED                     19.90         12.70         13.50         13.50         12.70         13.50         13.50             0.00             17            8560          115122.00
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     20.90         16.60         19.40         19.30         19.00         19.10         19.40             -0.30            87            68810         1314593.00
UCBL               UNITED COMMERCIAL BANK LTD.            33.00         20.20         20.70         21.20         20.50         21.00         20.70             0.30             83            46148         967355.50
UNIONCAP           UNION CAPITAL LIMITED                  22.90         14.40         15.50         15.50         14.40         15.10         17.10             -2.00            14            17400         261400.00
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            69.50         55.50         56.50         57.00         55.50         55.70         56.50             -0.80            26            3545          198096.50
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               9.40          7.60          7.90          8.10          7.90          8.00          7.90              0.10             207           278330        2220974.30
USMANIAGL          USMANIA GLASS SHEET FAC LTD            124.00        91.50         112.60        109.10        107.60        108.50        112.60            -4.10            7             610           66251.00
UTTARABANK         UTTARA BANK LIMITED                    26.80         20.80         21.20         21.60         21.00         21.10         21.20             -0.10            25            7345          155832.10
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         77.70         61.00         64.70         63.20         61.00         62.30         64.70             -2.40            15            2365          145368.10
WATACHEM           WATA CHEMICALS LTD.                    231.00        196.00        223.20        214.00        214.00        214.00        223.20            -9.20            2             4             856.00
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           58.50         40.00         41.20         41.50         40.00         40.30         41.20             -0.90            399           123067        4975104.50
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               17.90         13.00         13.20         13.70         13.10         13.50         13.20             0.30             14            11282         151034.20

-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                      Date: Mar 18 2015  3:56PM                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
1           GENERAL INSURANCE                                  58          33095           585734.10            29                    17            4              9               4
2           TEXTILE N CLOTHING                                 2079        1153385         27056598.40          34                    40            10             20              10
3           PHARMA N CHEMICAL                                  586         143748          14441542.70          22                    23            5              13              5
4           FOODS N ALLIED                                     266         69532           2624541.10           12                    8             0              8               0
5           CEMENT                                             822         355037          39735872.60          7                     8             1              6               1
6           ENG N ELECTRICAL                                   1390        871968          38438937.50          24                    24            6              12              6
7           LEATHR N FOOTWEAR                                  18          5343            168745.00            5                     5             2              1               2
8           SERVICES N PROPERTY                                645         429861          9941939.20           7                     10            3              4               3
9           PAPERS N PRINTING                                  96          50409           950861.70            4                     3             0              3               0
10          ENERGY                                             972         201850          19064263.70          15                    18            4              10              4
11          MUTUAL FUNDS                                       170         145837          797320.50            40                    20            3              14              3
12          BANK                                               1163        1408895         18851311.80          29                    28            9              10              9
13          CERAMIC                                            61          21965           550643.80            5                     5             2              1               2
16          ICT                                                165         135727          4128864.60           6                     7             2              3               2
17          LEASING N FINANCE                                  366         210400          4346232.70           22                    20            2              16              2
18          CORPORATE BOND                                     1           5               4810.00              2                     1             0              1               0
19          LIFE INSURANCE                                     22          5865            354666.10            12                    10            3              4               3
20          TELECOMMUNICATION                                  580         76955           16397126.60          2                     2             0              2               0
30          MISCELLANEOUS                                      1075        768186          23723059.40          12                    14            3              8               3

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

Leave a Reply

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

*

You may use these HTML tags and attributes: <a href="" title=""> <abbr title=""> <acronym title=""> <b> <blockquote cite=""> <cite> <code> <del datetime=""> <em> <i> <q cite=""> <strike> <strong>