Home | Business | Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Date: 23 Mar 2015
------------------------------------------------------------------------------------------------------------------------------------------
ScripId , ScripCd & ScripName                           ClosePrice   PrevClosePrice Difference   Total Volume     Total Contract Total Value          
------------------------------------------------------- ------------ -------------- ------------ ---------------- -------------- -------------------- 
21027    1JANATAMF FIRST JANATA BANK MUTUAL FUND        4.80         4.60           0.20         8223             16             38142.30
21017    1STPRIMFMF PRIME FINANCE 1ST MUTUAL FUND       12.80        12.80          0.00         2000             3              25600.00
21003    3RDICB 3RD ICB MUTUAL FUND                     220.00       240.00         -20.00       50               1              11000.00
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               37.00        37.70          -0.70        43738            52             1626134.80
22002    ABBANK AB BANK LIMITED                         24.10        24.00          0.10         37435            69             901242.40
13003    ACI ADVANCED CHEMICAL INDUSTRIES               480.60       482.90         -2.30        17222            212            8283677.90
13021    ACIFORMULA ACI FORMULATIONS LIMITED            152.50       151.00         1.50         40839            232            6248160.30
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          63.40        64.80          -1.40        6900             18             440805.00
13029    AFCAGROAFC AGRO BIOTECH LTD.                   43.30        42.10          1.20         8565             14             369999.00
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            56.60        56.20          0.40         12504            71             706693.80
24006    AGNISYSL AGNI SYSTEMS LIMITED                  31.00        31.80          -0.80        126339           266            3948570.70
21010    AIMS1STMF AIMS FIRST GUARANTEED M. FUND        27.40        26.50          0.90         2125             3              57195.00
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           12.20        12.50          -0.30        50182            62             620484.30
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               23.50        23.00          0.50         158642           290            3739378.20
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         337.80       330.60         7.20         559              16             188032.00
14005    AMCL(PRAN) AGRICULTURAL MARKETING CO LTD       200.10       198.80         1.30         100              1              20010.00
16003    ANWARGALV ANWAR GALVANIZING LIMITED            39.80        38.70          1.10         13650            31             550520.00
14001    APEXFOODS APEX FOODS LIMITED                   94.50        95.30          -0.80        210              3              19933.20
17001    APEXTANRY APEX TANNERY LIMITED                 119.90       120.50         -0.60        1150             14             137972.00
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        15.30        15.50          -0.20        85103            96             1311473.60
32002    ARAMIT ARAMIT LIMITED                          290.00       268.50         21.50        101              4              28290.00
15005    ARAMITCEM ARAMIT CEMENT LIMITED                29.90        29.90          0.00         5035             19             150879.50
12044    ARGONDENIMARGON DENIMS LIMITED                 31.70        31.60          0.10         2522             5              80079.60
11035    ASIAINS ASIA INSURANCE LIMITED                 18.30        18.40          -0.10        13656            26             250387.20
14018    BANGAS BANGAS LIMITED                          342.30       343.60         -1.30        1378             28             472405.50
22022    BANKASIA BANK ASIA LIMITED                     13.70        14.00          -0.30        50500            32             691250.00
17009    BATASHOE BATA SHOE COMPANY (BD) LIMITED        1370.00      1400.00        -30.00       20               1              27400.00
32009    BATBC BRITISH AMERICAN TOBACCO BD CO           3070.00      3051.00        19.00        4                1              12280.00
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       24.60        24.60          0.00         1081             3              26558.10
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            43.40        43.50          -0.10        2809             13             122729.40
24004    BDCOM BDCOM ONLINE LIMITED                     24.60        24.80          -0.20        7920             9              198160.00
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       12.50        12.60          -0.10        11780            21             147150.40
16013    BDLAMPS BANGLADESH LAMPS LIMITED               118.70       118.00         0.70         2460             20             292180.00
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               36.50        36.50          0.00         12856            34             474768.00
16017    BDWELDING BD WELDING ELECTRODES LIMITED        16.10        16.50          -0.40        1000             2              16100.00
14021    BEACHHATCH BEACH HATCHERY  LTD.                20.00        20.00          0.00         27272            33             546469.70
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         14.90        15.00          -0.10        35880            32             537153.00
20011    BEDL BARAKATULLAH ELECTRO DY. LTD.             30.40        31.10          -0.70        39261            56             1200044.20
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    60.00        58.60          1.40         550              7              32766.80
13020    BERGERPBL BERGER PAINTS BANGLADESH LTD         1650.00      1700.10        -50.10       50               1              82500.00
32003    BEXIMCO BEXIMCO LIMITED                        32.30        32.90          -0.60        272007           425            8899175.10
11010    BGIC BD GENERAL INSURANCE COMPANY              16.70        16.90          -0.20        1910             6              31685.80
25011    BIFC BD INDUSTRIAL FINANCE CO. LTD             12.20        12.40          -0.20        11200            15             136350.00
22029    BRACBANK BRAC BANK LIMITED                     35.60        34.60          1.00         16193            25             569587.80
32004    BSC BD SHIPPING CORPORATION LTD                412.80       413.80         -1.00        2397             82             990854.00
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       126.90       121.90         5.00         104749           558            13139058.50
16022    BSRMSTEEL BSRM STEELS LIMITED                  73.80        74.90          -1.10        42583            129            3157440.30
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           55.70        56.40          -0.70        28982            71             1621576.70
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             10.50        10.50          0.00         150              1              1575.00
11006    CENTRALINS CENTRAL INSURANCE COMPANY LTD       19.00        19.00          0.00         257              1              4883.00
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         25.70        26.00          -0.30        12240            23             315230.00
22006    CITYBANK THE CITY BANK LIMITED                 18.50        18.70          -0.20        11680            27             213429.70
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      14.80        14.50          0.30         413              3              6119.10
12053    CNATEXC & A TEXTILES LTD.                      17.80        18.00          -0.20        112825           121            2024277.70
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            95.70        96.10          -0.40        6339             40             608309.10
11029    CONTININS CONTINENTAL INSURANCE LIMITED        15.00        15.00          0.00         800              3              12000.00
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           408.20       412.30         -4.10        5616             120            2309301.40
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        13.40        13.70          -0.30        11759            24             158058.60
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          12.30        12.50          -0.20        14612            8              179505.20
21023    DBH1STMF DBH FIRST MUTUAL FUND                 4.20         4.20           0.00         4500             5              18850.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         145.00       144.40         0.60         7949             58             1161301.00
12023    DELTASPINN DELTA SPINNERS LIMITED              11.30        11.40          -0.10        75645            97             860044.80
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           62.00        60.60          1.40         200              2              12400.00
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          17.80        18.00          -0.20        20440            20             364682.00
22014    DHAKABANK DHAKA BANK LIMITED                   17.20        17.00          0.20         13420            13             231235.10
11038    DHAKAINS DHAKA INSURANCE LIMITED               20.00        21.60          -1.60        1300             3              26035.00
22025    EBL EASTERN BANK LIMITED                       25.20        25.30          -0.10        19140            31             481665.00
21018    EBL1STMF EBL FIRST MUTUAL FUND                 4.80         4.70           0.10         8895             3              42641.50
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          37.00        36.60          0.40         3125             9              114957.50
12043    ENVOYTEXENVOY TEXTILES LIMITED                 48.80        51.50          -2.70        1120             6              54652.00
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          10.10        10.20          -0.10        96543            77             985161.30
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   17.00        17.30          -0.30        73878            96             1265283.10
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            28.10        27.10          1.00         87931            156            2461473.30
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    15.40        15.20          0.20         7170             9              109348.00
10005    FAREASTLIF FAREAST ISLAMI LIFE INSURANCE       72.00        72.20          -0.20        20               1              1440.00
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       14.20        13.90          0.30         1700             6              24170.00
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 21.80        22.40          -0.60        35455            90             779320.80
14022    FINEFOODS FINE FOODS LIMITED                   9.90         10.00          -0.10        4596             12             45840.00
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      10.70        10.60          0.10         18583            43             196939.80
25004    FLEASEINT FIRST LEASE FIN & INV. LTD.          12.80        13.00          -0.20        6000             6              76600.00
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         13.20        13.50          -0.30        5297             12             70128.80
14017    FUWANGFOOD FU-WANG FOODS LIMITED               21.40        21.40          0.00         21927            41             470404.80
20014    GBBPOWERGBB POWER LTD.                         19.60        20.10          -0.50        29907            32             590511.30
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           12.50        12.60          -0.10        61148            53             769175.20
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       22.40        22.70          -0.30        4252             16             95118.10
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             37.30        37.00          0.30         1600             4              59680.00
16021    GOLDENSON GOLDEN SON LIMITED                   40.80        39.10          1.70         100663           241            4093134.50
26001    GP GRAMEENPHONE LIMITED                        336.70       337.10         -0.40        5062             76             1709150.70
16024    GPHISPATGPH ISPAT LTD.                         42.00        42.80          -0.80        693              5              29138.10
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       95.50        97.20          -1.70        700              8              66830.00
21013    GRAMEEN1 GRAMEEN MUTUAL FUND ONE               22.00        21.90          0.10         2901             4              62852.00
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          10.80        10.80          0.00         9242             11             99010.70
21028    GREENDELMF GREEN DELTA MUTUAL FUND             4.10         4.20           -0.10        5650             8              23605.00
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    13.10        13.10          0.00         22526            34             295269.60
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      23.30        23.60          -0.30        1700             4              39630.00
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      464.10       465.00         -0.90        4828             39             2250584.90
12052    HFLHAMID FABRICS LTD.                          25.00        25.20          -0.20        38444            74             973284.60
12024    HRTEX H.R.TEXTILE MILLS LIMITED                22.00        21.50          0.50         250              1              5500.00
12049    HWAWELLTEXHWA WELL TEXTILES (BD) LTD.          30.30        31.00          -0.70        1000             2              30250.00
40001    IBBLPBOND IBBL MUDARABA PERPETUAL BOND         966.00       970.00         -4.00        40               11             38724.00
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           98.10        101.60         -3.50        53               3              5178.20
25001    ICB INVESTMENT CORP OF BANGLADESH              127.40       128.00         -0.60        2440             18             311267.00
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         4.20         4.20           0.00         4000             5              16600.00
21019    ICBAMCL2ND ICB AMCL SECOND MUTUAL FUND         4.60         4.60           0.00         10200            4              46920.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             4.30         4.30           0.00         500              1              2150.00
25002    IDLC IDLC FINANCE LIMITED                      48.90        49.80          -0.90        13050            29             636080.00
16031    IFADAUTOSIFAD AUTOS LIMITED                    62.50        63.20          -0.70        131985           355            8242189.30
22010    IFIC INTL FINANCE INV & COMM BANK              22.10        22.60          -0.50        7765             17             171335.00
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            4.40         4.40           0.00         587              1              2582.80
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          5.70         5.60           0.10         3000             6              16950.00
25015    ILFSL INT'L LEASING & FINANCIAL SERV           12.40        12.50          -0.10        50110            47             628194.00
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          11.00        10.70          0.30         4000             7              43997.00
24005    INTECH INTECH ONLINE LIMITED                   13.00        13.10          -0.10        1500             9              19520.00
25012    IPDC IPDC OF BANGLADESH LIMITED                13.90        14.50          -0.60        450              3              6270.00
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      21.10        21.60          -0.50        21570            44             459343.80
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      14.10        14.10          0.00         5513             5              78233.30
24003    ISNLTD INFORMATION SERVICES NETWORK L          11.80        12.00          -0.20        240              2              2828.00
22028    JAMUNABANK JAMUNA BANK LIMITED                 12.00        12.10          -0.10        11433            18             137498.60
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           202.10       197.00         5.10         9815             95             1966013.60
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     171.60       174.50         -2.90        5449             53             947856.90
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  23.70        24.00          -0.30        27690            51             662478.30
13017    KEYACOSMET KEYA COSMETICS LIMITED              18.50        18.40          0.10         13575            20             248927.50
20010    KPCL KHULNA POWER COMPANY LIMITED              56.80        56.00          0.80         39368            99             2230386.80
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           19.20        19.40          -0.20        15398            37             295736.80
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        121.70       124.70         -3.00        70213            237            8616938.60
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         31.50        32.00          -0.50        10475            31             330449.00
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             24.30        24.10          0.20         6444             25             155365.50
20013    LINDEBDLINDE BANGLADESH LIMITED                900.00       956.50         -56.50       10               2              9000.30
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      10.30        10.20          0.10         28546            35             293196.80
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            18.00        17.80          0.20         1135             5              20400.00
13022    MARICO MARICO BANGLADESH LIMITED               1439.30      1407.40        31.90        511              33             717217.00
12048    MATINSPINNMATIN SPINNING MILLS LTD.            38.30        38.10          0.20         1601             10             61263.60
21033    MBL1STMF MBL 1ST MUTUAL FUND                   4.00         3.90           0.10         5000             3              20000.00
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       75.90        74.00          1.90         1398             2              106108.40
22023    MERCANBANK MERCANTILE BANK LIMITED             11.80        11.90          -0.10        13570            14             158507.90
12035    METROSPIN METRO SPINNING LIMITED               10.60        10.50          0.10         3441             9              36048.90
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      30.90        30.60          0.30         3625             9              112025.00
15010    MICEMENT M.I. CEMENT FACTORY LTD.              64.10        63.60          0.50         16243            41             1039605.90
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          14.20        14.00          0.20         5025             8              71119.90
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          79.00        81.00          -2.00        2332             35             185359.50
20012    MJLBD MJL BANGLADESH LIMITED                   122.60       123.00         -0.40        39448            217            4889848.40
23001    MONNOCERA MONNO CERAMIC INDUSTRIES LTD         26.00        25.70          0.30         20               1              520.00
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            192.90       191.90         1.00         2454             26             473923.00
22018    MTBMUTUAL TRUST BANK LIMITED                   13.50        13.60          -0.10        8162             10             109383.40
16023    NAVANACNG NAVANA CNG LIMITED                   54.90        55.00          -0.10        11875            30             654608.80
22003    NBL NATIONAL BANK LIMITED                      10.30        10.50          -0.20        161390           86             1672961.20
22016    NCCBANK N C C BANK LIMITED                     10.30        10.20          0.10         36819            38             377031.20
21041    NCCBLMF1NCCBL MUTUAL FUND-1                    4.00         3.90           0.10         4900             3              19600.00
32020    NFMLNATIONAL FEED MILL LTD.                    26.30        26.40          -0.10        40876            103            1084668.20
11021    NITOLINS NITOL INSURANCE COMPANY LTD           24.80        24.90          -0.10        4639             14             114525.00
21039    NLI1STMFNLI FIRST MUTUAL FUND                  8.00         8.50           -0.50        700              2              5560.00
32005    NPOLYMAR NATIONAL POLYMER IND LTD              74.10        74.00          0.10         1276             7              94648.80
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             220.90       223.50         -2.60        5157             52             1144661.50
22021    ONEBANKLTD ONE BANK LIMITED                    15.50        15.40          0.10         218708           149            3378606.90
13008    ORIONINFU ORION INFUSION LIMITED               41.60        41.70          -0.10        13000            26             540850.00
13027    ORIONPHARMORION PHARMA LTD.                    42.20        42.50          -0.30        5056             25             213438.00
10011    PADMALIFEPADMA ISLAMI LIFE INSURANCE LTD.      35.20        36.00          -0.80        2080             5              73213.00
20002    PADMAOIL PADMA OIL COMPANY LIMITED             235.90       232.20         3.70         4210             64             989561.10
11027    PARAMOUNT PARAMOUNT INSURANCE CO. LTD          14.60        13.30          1.30         850              3              11298.80
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          20.20        20.60          -0.40        46606            82             951037.50
21025    PF1STMF PHOENIX FIN. 1ST MUTUAL FUND           4.40         4.40           0.00         2000             2              8800.00
11013    PHENIXINS PHOENIX INSURANCE COMPANY LTD        26.20        24.40          1.80         470              5              12304.40
25016    PHOENIXFIN PHOENIX FINANCE & INVESTMENTS       22.50        22.90          -0.40        6020             3              135454.00
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.40         4.40           0.00         59859            40             260839.10
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           17.00        17.00          0.00         40370            56             687765.00
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.50         4.40           0.10         21886            14             96710.50
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        32.60        34.40          -1.80        819              4              26716.50
22031    PREMIERBAN THE PREMIER BANK LIMITED            9.00         9.10           -0.10        71222            59             641597.50
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       8.00         8.00           0.00         10361            22             83383.00
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          4.20         4.20           0.00         500              1              2100.00
22013    PRIMEBANK PRIME BANK LIMITED                   14.90        14.80          0.10         31300            37             471190.00
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        15.10        15.40          -0.30        28132            33             425863.20
11016    PRIMEINSUR PRIME INSURANCE COMPANY LTD         14.80        16.40          -1.60        250              2              3700.00
11037    PROVATIINS PROVATI INSURANCE CO. LTD           15.20        15.80          -0.60        560              2              8512.00
12046    PTLPARAMOUNT TEXTILE LIMITED                   17.00        17.40          -0.40        21700            42             372952.20
22007    PUBALIBANK PUBALI BANK LIMITED                 19.50        19.60          -0.10        26763            30             521978.80
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             58.50        58.60          -0.10        3103             8              181753.70
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         29.30        29.50          -0.20        1480             6              43332.00
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           51.60        51.60          0.00         10294            32             531711.00
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       17.60        18.00          -0.40        10128            20             178822.80
13006    RECKITTBEN RECKITT BENCKISER (BD) LIMITED      1425.00      1422.10        2.90         602              5              858850.00
21036    RELIANCE1 1ST SCHEME OF RELIANCE INS. MF       6.40         6.70           -0.30        27000            5              171200.00
11033    REPUBLIC REPUBLIC INSURANCE COMPANY LTD        17.70        17.60          0.10         2331             4              41242.50
12038    RNSPIN R. N. SPINNING MILLS LIMITED            25.20        25.90          -0.70        23467            40             601299.00
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  49.70        50.50          -0.80        22281            52             1108213.80
22005    RUPALIBANK RUPALI BANK LIMITED                 42.60        42.30          0.30         839              4              35765.60
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      43.50        42.40          1.10         2524             5              109994.00
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            20.50        21.00          -0.50        3114             5              63163.00
18010    SAIFPOWERSAIF POWERTEC LIMITED                 63.30        64.10          -0.80        19528            73             1241736.50
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              19.20        19.00          0.20         6750             11             133805.00
12030    SAIHAMTEX SAIHAM TEXTILE MILLS LTD             22.80        23.20          -0.40        5000             3              114220.00
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       26.30        26.50          -0.20        15880            35             417510.00
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          17.30        17.70          -0.40        49926            58             869893.20
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           58.10        59.00          -0.90        95578            229            5610199.70
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          10.90        10.90          0.00         69387            61             750559.00
12054    SHASHADNIMSHASHA DENIMS LTD.                   37.20        37.60          -0.40        258719           944            9657005.70
16028    SHURWIDSHURWID INDUSTRIES LTD.                 22.50        23.00          -0.50        16325            30             370687.50
22027    SIBL SOCIAL ISLAMI BANK LIMITED                13.70        13.20          0.50         72401            53             975435.40
16019    SINGERBD SINGER BANGLADESH LIMITED             181.50       182.60         -1.10        16802            137            3060761.00
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       25.70        24.90          0.80         8395             13             211924.50
11024    SONARBAINS SONAR BANGLA INSURANCE LTD.         14.50        14.80          -0.30        81               1              1174.50
12022    SONARGAON SONARGAON TEXTILES LIMITED           10.50        10.50          0.00         1800             3              18900.00
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              16.30        16.40          -0.10        60835            33             991005.50
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         13.00        12.70          0.30         3760             9              47668.00
20015    SPPCLSUMMIT PURBANCHOL POWER COMPANY LTD.      44.60        44.70          -0.10        6060             28             274060.30
12034    SQUARETEXT SQUARE TEXTILES LIMITED             90.50        90.80          -0.30        417              4              37738.50
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      256.80       257.30         -0.50        14678            171            3773483.70
11031    STANDARINS STANDARD INSURANCE LIMITED          20.30        21.00          -0.70        500              1              10150.00
22020    STANDBANKL STANDARD BANK LIMITED               11.20        11.10          0.10         28948            25             322746.80
20004    SUMITPOWER SUMMIT POWER LIMITED                33.70        34.40          -0.70        20233            25             681247.40
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    35.20        35.50          -0.30        848              3              29849.60
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         14.10        14.20          -0.10        7315             8              102980.00
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        72.30        73.10          -0.80        2225             10             160792.50
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           4.70         4.70           0.00         9552             10             44689.20
22032    TRUSTBANK TRUST BANK LIMITED                   13.50        13.40          0.10         6776             14             91406.40
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      19.80        19.80          0.00         24871            49             487845.50
22004    UCBL UNITED COMMERCIAL BANK LTD.               21.60        21.80          -0.20        26795            45             577521.10
25013    UNIONCAP UNION CAPITAL LIMITED                 15.10        15.30          -0.20        50               1              755.00
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           56.40        57.60          -1.20        7010             29             399819.00
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             8.00         8.10           -0.10        590343           303            4734847.60
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          111.00       109.80         1.20         4201             14             470822.80
22024    UTTARABANK UTTARA BANK LIMITED                 22.00        21.90          0.10         11268            39             249247.30
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       64.00        64.00          0.00         1592             6              101800.00
13015    WATACHEMWATA CHEMICALS LTD.                    226.10       213.00         13.10        8                2              1809.00
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         41.90        41.80          0.10         144534           423            6106615.00
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               13.40        13.40          0.00         3961             7              53147.40

------------------------------------------------------------------------------------------------------------------------------------------
 
CASPI (CSE All Share Price Index)    : 13786.3698       Issues Traded           : 227
Change in Index (Value)              :    -67.6753      Issues Gained           : 72
Change in Index (%)                  :    -0.4885       Issues Incurred Loss    : 126
CSE-30 Index                         : 11320.8792       Issues Remained Unchange: 29
Change in Index (%)                  :    -0.5229   
Change in Index (Value)              :    -59.5072  
CSCX (CSE Selective Categories Index): 8345.8277 
Change in Index (%)                  :    -0.3638   
Change in Index (Value)              :    -30.4757  
CSE 50 (Benchmark Index)       : 1005.8060 
Change in Index (%)                  :    -0.2600   
Change in Index (Value)              :    -2.6220   
CSI (CSE SHARIAH Index)              : 983.5910  
Change in Index (%)                  :    -0.9339   
Change in Index (Value)              :    -9.2720   
Turnover in Value in Taka      : 216,934,278.70
Turnover in Volume             : 5961442
Contract Numbers               : 11338
Issued Capital in Taka         : 506,941,367,890.00
Closing Market Capital in Taka : 2,486,906,283,799.30
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.                  41.00              41.000000              41.000000              398500       16338500.00        2

--------------------------------------------------------------------------------------------------------------------------------
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
20017 SPCL SHAHJIBAZAR POWER CO. LTD.                                    199.03        208.50       192.30       68906             599        13714602.10

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
PARAMOUNT          14.60      13.30          1.30            9.7744
ARAMIT             290.00     268.50         21.50           8.0074
PHENIXINS          26.20      24.40          1.80            7.3770
WATACHEM           226.10     213.00         13.10           6.1502
1JANATAMF          4.80       4.60           0.20            4.3478
GOLDENSON          40.80      39.10          1.70            4.3478
BSCCL              126.90     121.90         5.00            4.1017
SIBL               13.70      13.20          0.50            3.7879
FARCHEM            28.10      27.10          1.00            3.6900
AIMS1STMF          27.40      26.50          0.90            3.3962

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
PRIMEINSUR         14.80      16.40          -1.60           -9.7561
3RDICB             220.00     240.00         -20.00          -8.3333
DHAKAINS           20.00      21.60          -1.60           -7.4074
LINDEBD            900.00     956.50         -56.50          -5.9070
NLI1STMF           8.00       8.50           -0.50           -5.8824
ENVOYTEX           48.80      51.50          -2.70           -5.2427
POWERGRID          32.60      34.40          -1.80           -5.2326
RELIANCE1          6.40       6.70           -0.30           -4.4776
SPCL               194.70     203.50         -8.80           -4.3243
IPDC               13.90      14.50          -0.60           -4.1379

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
GPHISPAT           16367638.10        399193          7
SPCL               13714602.10        68906           599
BSCCL              13139058.50        104749          558
SHASHADNIM         9657005.70         258719          944
BEXIMCO            8899175.10         272007          425
LAFSURCEML         8616938.60         70213           237
ACI                8283677.90         17222           212
IFADAUTOS          8242189.30         131985          355
ACIFORMULA         6248160.30         40839           232
WMSHIPYARD         6106615.00         144534          423

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
UNITEDAIR          4734847.60         590343          303
GPHISPAT           16367638.10        399193          7
BEXIMCO            8899175.10         272007          425
SHASHADNIM         9657005.70         258719          944
ONEBANKLTD         3378606.90         218708          149
NBL                1672961.20         161390          86
ALLTEX             3739378.20         158642          290
WMSHIPYARD         6106615.00         144534          423
IFADAUTOS          8242189.30         131985          355
AGNISYSL           3948570.70         126339          266

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
SHASHADNIM         9657005.70         258719          944
SPCL               13714602.10        68906           599
BSCCL              13139058.50        104749          558
BEXIMCO            8899175.10         272007          425
WMSHIPYARD         6106615.00         144534          423
IFADAUTOS          8242189.30         131985          355
UNITEDAIR          4734847.60         590343          303
ALLTEX             3739378.20         158642          290
AGNISYSL           3948570.70         126339          266
GOLDENSON          4093134.50         100663          241

------------------------------------------------------------
 
		           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          4.60          4.90          4.60          4.80          4.60              0.20             16            8223          38142.30
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         12.80         12.80         12.80         12.80         12.80             0.00             3             2000          25600.00
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        220.00        240.00        220.00        220.00        220.00        240.00            -20.00           1             50            11000.00
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         37.70         37.60         37.00         37.00         37.70             -0.70            52            43738         1626134.80
ABB1STMF           AB BANK 1ST MUTUAL FUND                6.40          5.90          5.90          5.90          5.90          5.90          5.90              0.00             0             0             0.00
ABBANK             AB BANK LIMITED                        31.50         23.10         24.50         24.50         24.00         24.10         24.00             0.10             69            37435         901242.40
ACI                ADVANCED CHEMICAL INDUSTRIES           489.00        340.30        482.90        489.00        477.00        480.60        482.90            -2.30            212           17222         8283677.90
ACIFORMULA         ACI FORMULATIONS LIMITED               155.00        110.00        151.00        155.00        150.10        152.50        151.00            1.50             232           40839         6248160.30
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             75.40         59.60         64.80         65.80         63.30         63.40         64.80             -1.40            18            6900          440805.00
AFCAGRO            AFC AGRO BIOTECH LTD.                  52.70         41.10         42.10         43.40         43.00         43.30         42.10             1.20             14            8565          369999.00
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              72.00         54.90         56.20         57.10         55.70         56.60         56.20             0.40             71            12504         706693.80
AGNISYSL           AGNI SYSTEMS LIMITED                   38.00         28.90         31.80         32.30         30.70         31.00         31.80             -0.80            266           126339        3948570.70
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           6.00          4.20          4.20          4.20          4.20          4.20          4.20              0.00             0             0             0.00
AIMS1STMF          AIMS FIRST GUARANTEED M. FUND          31.00         26.50         26.50         27.40         26.50         27.40         26.50             0.90             3             2125          57195.00
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             15.60         12.20         12.50         12.60         12.20         12.20         12.50             -0.30            62            50182         620484.30
ALLTEX             ALLTEX INDUSTRIES LIMITED              38.40         20.10         23.00         24.00         23.00         23.50         23.00             0.50             290           158642        3739378.20
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          346.00        245.20        330.60        346.00        324.00        337.80        330.60            7.20             16            559           188032.00
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          217.30        188.00        198.80        200.10        200.10        200.10        198.80            1.30             1             100           20010.00
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         38.70         41.00         39.50         39.80         38.70             1.10             31            13650         550520.00
APEXFOODS          APEX FOODS LIMITED                     111.00        93.00         95.30         96.60         94.50         94.50         95.30             -0.80            3             210           19933.20
APEXFOOT           APEX FOOTWEAR LIMITED                  441.00        390.00        410.20        410.20        410.20        410.20        410.20            0.00             0             0             0.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         80.50         66.00         70.00         70.00         70.00         70.00         70.00             0.00             0             0             0.00
APEXTANRY          APEX TANNERY LIMITED                   139.50        115.00        120.50        120.10        119.50        119.90        120.50            -0.60            14            1150          137972.00
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          21.00         15.00         15.50         15.60         15.20         15.30         15.50             -0.20            96            85103         1311473.60
ARAMIT             ARAMIT LIMITED                         306.00        261.00        268.50        290.00        280.00        290.00        268.50            21.50            4             101           28290.00
ARAMITCEM          ARAMIT CEMENT LIMITED                  39.80         29.00         29.90         30.20         29.60         29.90         29.90             0.00             19            5035          150879.50
ARGONDENIM         ARGON DENIMS LIMITED                   43.10         30.80         31.60         31.80         31.70         31.70         31.60             0.10             5             2522          80079.60
ASIAINS            ASIA INSURANCE LIMITED                 23.70         17.00         18.40         18.80         18.20         18.30         18.40             -0.10            26            13656         250387.20
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         17.00         17.00         17.00         17.00         17.00         17.00             0.00             0             0             0.00
BANGAS             BANGAS LIMITED                         370.00        273.10        343.60        349.00        341.10        342.30        343.60            -1.30            28            1378          472405.50
BANKASIA           BANK ASIA LIMITED                      18.80         13.60         14.00         13.90         13.60         13.70         14.00             -0.30            32            50500         691250.00
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1425.00       1110.10       1400.00       1370.00       1370.00       1370.00       1400.00           -30.00           1             20            27400.00
BATBC              BRITISH AMERICAN TOBACCO BD CO         3180.00       2562.10       3051.00       3070.00       3070.00       3070.00       3051.00           19.00            1             4             12280.00
BAYLEASING         BAY LEASING & INVESTMENT LTD.          32.50         24.10         24.60         24.60         24.50         24.60         24.60             0.00             3             1081          26558.10
BBS                BANGLADESH BUILDING SYSTEMS LTD.       55.40         41.60         43.50         44.50         43.20         43.40         43.50             -0.10            13            2809          122729.40
BDAUTOCA           BANGLADESH AUTOCARS LIMITED            0.00          0.00          37.60         37.60         37.60         37.60         37.60             0.00             0             0             0.00
BDCOM              BDCOM ONLINE LIMITED                   30.00         22.10         24.80         25.40         24.40         24.60         24.80             -0.20            9             7920          198160.00
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.50         12.40         12.60         12.60         12.40         12.50         12.60             -0.10            21            11780         147150.40
BDLAMPS            BANGLADESH LAMPS LIMITED               123.00        98.20         118.00        123.00        118.00        118.70        118.00            0.70             20            2460          292180.00
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.90         35.10         36.50         37.50         36.40         36.50         36.50             0.00             34            12856         474768.00
BDWELDING          BD WELDING ELECTRODES LIMITED          18.40         15.00         16.50         16.20         16.00         16.10         16.50             -0.40            2             1000          16100.00
BEACHHATCH         BEACH HATCHERY  LTD.                   25.80         19.30         20.00         20.30         19.90         20.00         20.00             0.00             33            27272         546469.70
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            18.00         13.90         15.00         15.10         14.80         14.90         15.00             -0.10            32            35880         537153.00
BEDL               BARAKATULLAH ELECTRO DY. LTD.          36.50         28.00         31.10         31.10         30.20         30.40         31.10             -0.70            56            39261         1200044.20
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     64.00         54.30         58.60         60.00         55.40         60.00         58.60             1.40             7             550           32766.80
BERGERPBL          BERGER PAINTS BANGLADESH LTD           1738.00       1350.00       1700.10       1650.00       1650.00       1650.00       1700.10           -50.10           1             50            82500.00
BEXIMCO            BEXIMCO LIMITED                        37.90         28.30         32.90         33.30         32.10         32.30         32.90             -0.60            425           272007        8899175.10
BGIC               BD GENERAL INSURANCE COMPANY           21.80         16.10         16.90         16.70         16.40         16.70         16.90             -0.20            6             1910          31685.80
BIFC               BD INDUSTRIAL FINANCE CO. LTD          17.40         12.10         12.40         12.30         12.10         12.20         12.40             -0.20            15            11200         136350.00
BRACBANK           BRAC BANK LIMITED                      40.50         32.00         34.60         35.90         34.60         35.60         34.60             1.00             25            16193         569587.80
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        396.50        413.80        415.00        412.00        412.80        413.80            -1.00            82            2397          990854.00
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    145.00        89.10         121.90        127.60        123.00        126.90        121.90            5.00             558           104749        13139058.50
BSRMSTEEL          BSRM STEELS LIMITED                    94.50         66.30         74.90         76.00         73.00         73.80         74.90             -1.10            129           42583         3157440.30
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            64.80         53.30         56.40         56.90         55.50         55.70         56.40             -0.70            71            28982         1621576.70
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             12.90         10.10         10.50         10.50         10.50         10.50         10.50             0.00             1             150           1575.00
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          25.00         19.00         19.00         19.00         19.00         19.00         19.00             0.00             1             257           4883.00
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           31.00         24.20         26.00         25.90         25.70         25.70         26.00             -0.30            23            12240         315230.00
CITYBANK           THE CITY BANK LIMITED                  22.70         18.10         18.70         18.50         18.10         18.50         18.70             -0.20            27            11680         213429.70
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         19.60         14.10         14.50         15.00         14.30         14.80         14.50             0.30             3             413           6119.10
CNATEX             C & A TEXTILES LTD.                    27.40         16.80         18.00         18.50         17.70         17.80         18.00             -0.20            121           112825        2024277.70
CONFIDCEM          CONFIDENCE CEMENT LIMITED              110.20        92.00         96.10         98.00         94.50         95.70         96.10             -0.40            40            6339          608309.10
CONTININS          CONTINENTAL INSURANCE LIMITED          21.90         14.30         15.00         15.00         15.00         15.00         15.00             0.00             3             800           12000.00
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         550.00        401.30        412.30        415.00        407.70        408.20        412.30            -4.10            120           5616          2309301.40
DACCADYE           THE DACCA DYEING & MFC. CO. LT         19.70         13.10         13.70         13.50         13.40         13.40         13.70             -0.30            24            11759         158058.60
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             14.50         11.50         12.50         12.30         12.10         12.30         12.50             -0.20            8             14612         179505.20
DBH                DELTA BRAC HOUSING FIN. CORP.          85.00         68.70         75.00         75.00         75.00         75.00         75.00             0.00             0             0             0.00
DBH1STMF           DBH FIRST MUTUAL FUND                  4.70          4.10          4.20          4.20          4.10          4.20          4.20              0.00             5             4500          18850.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           159.00        126.20        144.40        147.80        144.60        145.00        144.40            0.60             58            7949          1161301.00
DELTASPINN         DELTA SPINNERS LIMITED                 15.10         10.70         11.40         11.50         11.30         11.30         11.40             -0.10            97            75645         860044.80
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         77.00         59.10         60.60         62.00         62.00         62.00         60.60             1.40             2             200           12400.00
DESHBANDHU         DESHBANDHU POLYMER LIMITED             23.50         17.50         18.00         18.00         17.70         17.80         18.00             -0.20            20            20440         364682.00
DHAKABANK          DHAKA BANK LIMITED                     20.50         16.30         17.00         17.30         16.60         17.20         17.00             0.20             13            13420         231235.10
DHAKAINS           DHAKA INSURANCE LIMITED                26.80         20.00         21.60         20.70         20.00         20.00         21.60             -1.60            3             1300          26035.00
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         80.40         80.40         80.40         80.40         80.40             0.00             0             0             0.00
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         25.30         25.50         25.00         25.20         25.30             -0.10            31            19140         481665.00
EBL1STMF           EBL FIRST MUTUAL FUND                  5.40          4.70          4.70          4.80          4.70          4.80          4.70              0.10             3             8895          42641.50
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        129.30        129.30        129.30        129.30        129.30            0.00             0             0             0.00
EHL                EASTERN HOUSING LIMITED                48.20         38.00         39.00         39.00         39.00         39.00         39.00             0.00             0             0             0.00
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            45.00         35.00         36.60         37.30         36.10         37.00         36.60             0.40             9             3125          114957.50
ENVOYTEX           ENVOY TEXTILES LIMITED                 59.70         45.30         51.50         48.90         48.30         48.80         51.50             -2.70            6             1120          54652.00
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         10.20         10.30         10.10         10.10         10.20             -0.10            77            96543         985161.30
FAMILYTEX          FAMILYTEX (BD) LTD.                    22.50         16.40         17.30         17.40         17.00         17.00         17.30             -0.30            96            73878         1265283.10
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           31.70         23.40         27.10         28.30         26.90         28.10         27.10             1.00             156           87931         2461473.30
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      20.00         13.60         15.20         15.40         14.90         15.40         15.20             0.20             9             7170          109348.00
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          81.00         67.00         72.20         72.00         72.00         72.00         72.20             -0.20            1             20            1440.00
FASFIN             FAS FINANCE & INVESTMENT LTD           19.80         14.20         14.20         14.20         14.20         14.20         14.20             0.00             0             0             0.00
FBFIF              FIRST BANGLADESH FIXED INCOME FUND     7.50          6.00          6.60          6.60          6.60          6.60          6.60              0.00             0             0             0.00
FEDERALINS         FEDERAL INSURANCE COMPANY LTD          17.40         13.80         13.90         14.30         14.20         14.20         13.90             0.30             6             1700          24170.00
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  28.60         21.70         22.40         22.50         21.70         21.80         22.40             -0.60            90            35455         779320.80
FINEFOODS          FINE FOODS LIMITED                     12.00         9.50          10.00         10.00         9.60          9.90          10.00             -0.10            12            4596          45840.00
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         11.70         10.40         10.60         10.70         10.50         10.70         10.60             0.10             43            18583         196939.80
FLEASEINT          FIRST LEASE FIN & INV. LTD.            20.60         12.50         13.00         13.00         12.60         12.80         13.00             -0.20            6             6000          76600.00
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           17.40         12.70         13.50         13.40         13.20         13.20         13.50             -0.30            12            5297          70128.80
FUWANGFOOD         FU-WANG FOODS LIMITED                  28.00         19.90         21.40         21.80         21.30         21.40         21.40             0.00             41            21927         470404.80
GBBPOWER           GBB POWER LTD.                         24.50         19.40         20.10         19.90         19.60         19.60         20.10             -0.50            32            29907         590511.30
GENNEXT            GENERATION NEXT FASHIONS LTD.          15.80         12.50         12.60         12.80         12.50         12.50         12.60             -0.10            53            61148         769175.20
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    29.40         21.40         22.70         22.50         22.20         22.40         22.70             -0.30            16            4252          95118.10
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         44.60         36.10         37.00         37.30         37.30         37.30         37.00             0.30             4             1600          59680.00
GOLDENSON          GOLDEN SON LIMITED                     47.80         37.60         39.10         41.10         40.10         40.80         39.10             1.70             241           100663        4093134.50
GP                 GRAMEENPHONE LIMITED                   369.70        301.00        337.10        339.90        336.00        336.70        337.10            -0.40            76            5062          1709150.70
GPHISPAT           GPH ISPAT LTD.                         48.70         40.70         42.80         42.30         41.00         42.00         42.80             -0.80            7             399193        16367638.10
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         111.00        90.20         97.20         95.60         95.40         95.50         97.20             -1.70            8             700           66830.00
GRAMEEN1           GRAMEEN MUTUAL FUND ONE                25.50         21.40         21.90         22.00         21.60         22.00         21.90             0.10             4             2901          62852.00
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            12.70         10.40         10.80         10.90         10.60         10.80         10.80             0.00             11            9242          99010.70
GREENDELMF         GREEN DELTA MUTUAL FUND                4.60          4.10          4.20          4.30          4.10          4.10          4.20              -0.10            8             5650          23605.00
GREENDELT          GREEN DELTA INSURANCE COMPANY          78.00         55.00         56.10         56.10         56.10         56.10         56.10             0.00             0             0             0.00
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      35.90         12.90         13.10         13.30         13.00         13.10         13.10             0.00             34            22526         295269.60
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         30.00         22.00         23.60         23.60         23.20         23.30         23.60             -0.30            4             1700          39630.00
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         544.00        460.00        465.00        498.00        463.00        464.10        465.00            -0.90            39            4828          2250584.90
HFL                HAMID FABRICS LTD.                     41.20         23.50         25.20         25.70         24.90         25.00         25.20             -0.20            74            38444         973284.60
HRTEX              H.R.TEXTILE MILLS LIMITED              32.30         21.50         21.50         22.00         22.00         22.00         21.50             0.50             1             250           5500.00
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            39.00         30.00         31.00         30.50         30.00         30.30         31.00             -0.70            2             1000          30250.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           985.00        950.00        970.00        970.00        966.00        966.00        970.00            -4.00            11            40            38724.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           107.90        90.00         101.60        98.10         97.30         98.10         101.60            -3.50            3             53            5178.20
ICB                INVESTMENT CORP OF BANGLADESH          1458.00       127.00        128.00        128.80        127.20        127.40        128.00            -0.60            18            2440          311267.00
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          6.80          6.80          6.80          6.80          6.80              0.00             0             0             0.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           4.50          4.00          4.20          4.20          4.10          4.20          4.20              0.00             5             4000          16600.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            4.80          4.30          4.60          4.60          4.60          4.60          4.60              0.00             4             10200         46920.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                4.60          4.20          4.30          4.30          4.30          4.30          4.30              0.00             1             500           2150.00
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 6.70          6.00          6.40          6.40          6.40          6.40          6.40              0.00             0             0             0.00
IDLC               IDLC FINANCE LIMITED                   84.50         48.00         49.80         49.00         48.30         48.90         49.80             -0.90            29            13050         636080.00
IFADAUTOS          IFAD AUTOS LIMITED                     75.20         47.00         63.20         64.20         61.80         62.50         63.20             -0.70            355           131985        8242189.30
IFIC               INTL FINANCE INV & COMM BANK           26.60         20.80         22.60         22.20         22.00         22.10         22.60             -0.50            17            7765          171335.00
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              5.60          4.40          4.40          4.40          4.40          4.40          4.40              0.00             1             587           2582.80
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             6.80          5.40          5.60          5.70          5.60          5.70          5.60              0.10             6             3000          16950.00
ILFSL              INT'L LEASING & FINANCIAL SERV         17.10         12.10         12.50         12.80         12.30         12.40         12.50             -0.10            47            50110         628194.00
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             16.50         7.40          10.70         11.00         10.90         11.00         10.70             0.30             7             4000          43997.00
INTECH             INTECH ONLINE LIMITED                  15.90         11.90         13.10         13.10         13.00         13.00         13.10             -0.10            9             1500          19520.00
IPDC               IPDC OF BANGLADESH LIMITED             19.00         13.20         14.50         14.00         13.90         13.90         14.50             -0.60            3             450           6270.00
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         24.60         21.00         21.60         21.60         21.00         21.10         21.60             -0.50            44            21570         459343.80
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         19.00         13.80         14.10         14.30         14.10         14.10         14.10             0.00             5             5513          78233.30
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         22.20         16.40         16.40         16.40         16.40         16.40         16.40             0.00             0             0             0.00
ISNLTD             INFORMATION SERVICES NETWORK L         14.50         10.30         12.00         11.80         11.70         11.80         12.00             -0.20            2             240           2828.00
JAMUNABANK         JAMUNA BANK LIMITED                    13.30         11.00         12.10         12.60         11.80         12.00         12.10             -0.10            18            11433         137498.60
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             214.00        191.20        197.00        203.00        197.00        202.10        197.00            5.10             95            9815          1966013.60
JANATAINS          JANATA INSURANCE COMPANY LTD           17.90         13.50         13.50         13.50         13.50         13.50         13.50             0.00             0             0             0.00
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    179.90        152.20        174.50        175.10        171.50        171.60        174.50            -2.90            53            5449          947856.90
KAY&QUE            KAY & QUE (BANGLADESH) LTD             15.50         11.60         12.50         12.50         12.50         12.50         12.50             0.00             0             0             0.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  37.80         23.30         24.00         24.30         23.50         23.70         24.00             -0.30            51            27690         662478.30
KEYACOSMET         KEYA COSMETICS LIMITED                 24.00         18.10         18.40         18.80         18.20         18.50         18.40             0.10             20            13575         248927.50
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         56.00         57.20         56.00         56.80         56.00             0.80             99            39368         2230386.80
KPPL               KHULNA PRINTING & PACKAGING LTD.       26.00         18.50         19.40         19.50         19.10         19.20         19.40             -0.20            37            15398         295736.80
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           140.20        106.10        124.70        125.90        119.00        121.70        124.70            -3.00            237           70213         8616938.60
LANKABAFIN         LANKABANGLA FINANCE LIMITED            46.50         30.40         32.00         31.80         31.30         31.50         32.00             -0.50            31            10475         330449.00
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                27.90         22.40         24.10         24.50         23.90         24.30         24.10             0.20             25            6444          155365.50
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        956.50        900.10        900.00        900.00        956.50            -56.50           2             10            9000.30
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         10.30         10.10         10.30         10.20             0.10             35            28546         293196.80
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.80         17.00         17.80         18.00         17.80         18.00         17.80             0.20             5             1135          20400.00
MARICO             MARICO BANGLADESH LIMITED              1445.00       1082.00       1407.40       1445.00       1395.00       1439.30       1407.40           31.90            33            511           717217.00
MATINSPINN         MATIN SPINNING MILLS LTD.              45.30         37.00         38.10         39.00         37.50         38.30         38.10             0.20             10            1601          61263.60
MBL1STMF           MBL 1ST MUTUAL FUND                    4.60          3.90          3.90          4.00          4.00          4.00          3.90              0.10             3             5000          20000.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            131.90        106.00        106.70        106.70        106.70        106.70        106.70            0.00             0             0             0.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          91.80         70.50         74.00         77.80         75.80         75.90         74.00             1.90             2             1398          106108.40
MERCANBANK         MERCANTILE BANK LIMITED                14.10         11.20         11.90         11.90         11.60         11.80         11.90             -0.10            14            13570         158507.90
MERCINS            MERCANTILE INSURANCE CO.LTD.           17.60         14.00         14.10         14.10         14.10         14.10         14.10             0.00             0             0             0.00
METROSPIN          METRO SPINNING LIMITED                 14.30         10.30         10.50         10.60         10.40         10.60         10.50             0.10             9             3441          36048.90
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   33.40         27.40         30.60         31.10         30.60         30.90         30.60             0.30             9             3625          112025.00
MICEMENT           M.I. CEMENT FACTORY LTD.               75.70         62.00         63.60         64.30         63.10         64.10         63.60             0.50             41            16243         1039605.90
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         14.00         14.20         14.10         14.20         14.00             0.20             8             5025          71119.90
MITHUNKNIT         MITHUN KNITTING AND DYEING             87.70         69.10         81.00         81.20         79.00         79.00         81.00             -2.00            35            2332          185359.50
MJLBD              MJL BANGLADESH LIMITED                 132.10        106.30        123.00        125.00        122.00        122.60        123.00            -0.40            217           39448         4889848.40
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           30.00         25.70         25.70         26.00         26.00         26.00         25.70             0.30             1             20            520.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               219.00        186.00        191.90        195.00        192.00        192.90        191.90            1.00             26            2454          473923.00
MTB                MUTUAL TRUST BANK LIMITED              20.90         13.20         13.60         13.50         13.20         13.50         13.60             -0.10            10            8162          109383.40
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         236.00        185.00        227.00        227.00        227.00        227.00        227.00            0.00             0             0             0.00
NAVANACNG          NAVANA CNG LIMITED                     68.00         51.10         55.00         56.70         54.60         54.90         55.00             -0.10            30            11875         654608.80
NBL                NATIONAL BANK LIMITED                  12.40         10.20         10.50         10.40         10.30         10.30         10.50             -0.20            86            161390        1672961.20
NCCBANK            N C C BANK LIMITED                     11.50         10.10         10.20         10.30         10.20         10.30         10.20             0.10             38            36819         377031.20
NCCBLMF1           NCCBL MUTUAL FUND-1                    6.30          3.90          3.90          4.00          4.00          4.00          3.90              0.10             3             4900          19600.00
NFML               NATIONAL FEED MILL LTD.                49.00         25.90         26.40         27.00         26.10         26.30         26.40             -0.10            103           40876         1084668.20
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         32.50         24.10         24.10         24.10         24.10         24.10         24.10             0.00             0             0             0.00
NITOLINS           NITOL INSURANCE COMPANY LTD            29.50         22.60         24.90         25.00         23.90         24.80         24.90             -0.10            14            4639          114525.00
NLI1STMF           NLI FIRST MUTUAL FUND                  8.60          7.70          8.50          8.00          7.90          8.00          8.50              -0.50            2             700           5560.00
NORTHRNINS         NORTHERN GENERAL INSURANCE CO.         29.00         20.00         20.00         20.00         20.00         20.00         20.00             0.00             0             0             0.00
NPOLYMAR           NATIONAL POLYMER IND LTD               84.90         62.00         74.00         74.40         74.00         74.10         74.00             0.10             7             1276          94648.80
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        223.50        223.60        220.00        220.90        223.50            -2.60            52            5157          1144661.50
ONEBANKLTD         ONE BANK LIMITED                       15.90         14.10         15.40         15.70         15.20         15.50         15.40             0.10             149           218708        3378606.90
ORIONINFU          ORION INFUSION LIMITED                 47.30         39.00         41.70         41.90         41.30         41.60         41.70             -0.10            26            13000         540850.00
ORIONPHARM         ORION PHARMA LTD.                      48.50         41.10         42.50         42.70         42.10         42.20         42.50             -0.30            25            5056          213438.00
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       41.00         35.10         36.00         35.30         35.10         35.20         36.00             -0.80            5             2080          73213.00
PADMAOIL           PADMA OIL COMPANY LIMITED              260.00        226.20        232.20        237.80        234.00        235.90        232.20            3.70             64            4210          989561.10
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            17.60         13.10         13.30         14.60         13.10         14.60         13.30             1.30             3             850           11298.80
PENINSULA          PENINSULA CHITTAGONG LIMITED           28.40         20.00         20.60         20.70         20.10         20.20         20.60             -0.40            82            46606         951037.50
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          4.40          4.40          4.40          4.40          4.40              0.00             2             2000          8800.00
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          35.50         23.60         24.40         26.80         23.60         26.20         24.40             1.80             5             470           12304.40
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          28.90         22.50         22.90         22.70         22.50         22.50         22.90             -0.40            3             6020          135454.00
PHPMF1             PHP FIRST MUTUAL FUND                  4.70          4.20          4.40          4.40          4.20          4.40          4.40              0.00             40            59859         260839.10
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         17.00         17.30         16.90         17.00         17.00             0.00             56            40370         687765.00
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         5.10          4.30          4.40          4.50          4.30          4.50          4.40              0.10             14            21886         96710.50
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         32.10         34.40         32.70         32.50         32.60         34.40             -1.80            4             819           26716.50
PRAGATIINS         PRAGATI INSURANCE LIMITED              42.30         34.00         38.00         38.00         38.00         38.00         38.00             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            59            71222         641597.50
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           86.90         62.60         62.90         62.90         62.90         62.90         62.90             0.00             0             0             0.00
PREMIERLEA         PREMIER LEASING & FINANCE LTD          10.70         8.00          8.00          8.30          8.00          8.00          8.00              0.00             22            10361         83383.00
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             4.70          4.10          4.20          4.20          4.20          4.20          4.20              0.00             1             500           2100.00
PRIMEBANK          PRIME BANK LIMITED                     19.50         14.50         14.80         15.50         14.90         14.90         14.80             0.10             37            31300         471190.00
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         22.70         15.00         15.40         15.30         15.10         15.10         15.40             -0.30            33            28132         425863.20
PRIMEINSUR         PRIME INSURANCE COMPANY LTD            20.00         14.80         16.40         14.80         14.80         14.80         16.40             -1.60            2             250           3700.00
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         66.00         66.00         66.00         66.00         66.00         66.00             0.00             0             0             0.00
PROVATIINS         PROVATI INSURANCE CO. LTD              20.70         15.20         15.80         15.20         15.20         15.20         15.80             -0.60            2             560           8512.00
PTL                PARAMOUNT TEXTILE LIMITED              25.60         16.50         17.40         17.90         17.00         17.00         17.40             -0.40            42            21700         372952.20
PUBALIBANK         PUBALI BANK LIMITED                    26.10         18.90         19.60         19.80         19.30         19.50         19.60             -0.10            30            26763         521978.80
QSMDRYCELL         QUASEM DRYCELLS LIMITED                77.90         54.10         58.60         59.90         57.40         58.50         58.60             -0.10            8             3103          181753.70
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            40.00         28.50         29.50         29.40         29.00         29.30         29.50             -0.20            6             1480          43332.00
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              61.80         49.50         51.60         52.00         51.20         51.60         51.60             0.00             32            10294         531711.00
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         18.00         17.90         17.60         17.60         18.00             -0.40            20            10128         178822.80
RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         1514.00       1051.10       1422.10       1430.00       1425.00       1425.00       1422.10           2.90             5             602           858850.00
RELIANCE1          1ST SCHEME OF RELIANCE INS. MF         7.80          6.30          6.70          6.40          6.30          6.40          6.70              -0.30            5             27000         171200.00
RELIANCINS         RELIANCE INSURANCE LTD                 57.00         46.00         46.00         46.00         46.00         46.00         46.00             0.00             0             0             0.00
REPUBLIC           REPUBLIC INSURANCE COMPANY LTD         26.30         17.30         17.60         17.90         17.50         17.70         17.60             0.10             4             2331          41242.50
RNSPIN             R. N. SPINNING MILLS LIMITED           32.00         24.10         25.90         26.70         25.10         25.20         25.90             -0.70            40            23467         601299.00
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   65.90         47.50         50.50         50.90         49.30         49.70         50.50             -0.80            52            22281         1108213.80
RUPALIBANK         RUPALI BANK LIMITED                    60.00         42.30         42.30         42.80         42.40         42.60         42.30             0.30             4             839           35765.60
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         42.40         43.70         43.50         43.50         42.40             1.10             5             2524          109994.00
SAFKOSPINN         SAFKO SPINNING MILLS LTD               30.70         20.00         21.00         20.60         20.10         20.50         21.00             -0.50            5             3114          63163.00
SAIFPOWER          SAIF POWERTEC LIMITED                  78.90         60.10         64.10         64.20         63.20         63.30         64.10             -0.80            73            19528         1241736.50
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               22.50         17.60         19.00         20.00         19.10         19.20         19.00             0.20             11            6750          133805.00
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               28.90         22.80         23.20         23.00         22.80         22.80         23.20             -0.40            3             5000          114220.00
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         35.80         24.90         26.50         27.00         26.10         26.30         26.50             -0.20            35            15880         417510.00
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            21.60         16.80         17.70         17.90         17.20         17.30         17.70             -0.40            58            49926         869893.20
SAMATALETH         SAMATA LEATHER COMPLEX LTD             22.00         18.00         14.20         14.20         14.20         14.20         14.20             0.00             0             0             0.00
SAMORITA           SAMORITA HOSPITAL LIMITED              85.50         73.80         77.00         77.00         77.00         77.00         77.00             0.00             0             0             0.00
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         63.90         52.50         61.00         61.00         61.00         61.00         61.00             0.00             0             0             0.00
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           86.80         54.00         59.00         60.00         57.80         58.10         59.00             -0.90            229           95578         5610199.70
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         8.30          6.80          8.30          8.30          8.30          8.30          8.30              0.00             0             0             0.00
SHAHJABANK         SHAHJALAL ISLAMI BANK LTD.             12.60         10.20         10.90         11.00         10.70         10.90         10.90             0.00             61            69387         750559.00
SHASHADNIM         SHASHA DENIMS LTD.                     45.90         36.00         37.60         38.00         37.10         37.20         37.60             -0.40            944           258719        9657005.70
SHURWID            SHURWID INDUSTRIES LTD.                34.00         21.90         23.00         23.00         22.50         22.50         23.00             -0.50            30            16325         370687.50
SIBL               SOCIAL ISLAMI BANK LIMITED             16.00         12.30         13.20         13.70         13.10         13.70         13.20             0.50             53            72401         975435.40
SINGERBD           SINGER BANGLADESH LIMITED              233.00        170.30        182.60        184.00        181.00        181.50        182.60            -1.10            137           16802         3060761.00
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          32.70         23.70         24.90         25.80         24.70         25.70         24.90             0.80             13            8395          211924.50
SONARBAINS         SONAR BANGLA INSURANCE LTD.            19.00         14.20         14.80         14.50         14.50         14.50         14.80             -0.30            1             81            1174.50
SONARGAON          SONARGAON TEXTILES LIMITED             12.00         9.30          10.50         10.50         10.50         10.50         10.50             0.00             3             1800          18900.00
SOUTHEASTB         SOUTHEAST BANK LIMITED                 20.70         15.00         16.40         16.50         16.20         16.30         16.40             -0.10            33            60835         991005.50
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            15.40         11.20         12.70         13.00         12.00         13.00         12.70             0.30             9             3760          47668.00
SPCL               SHAHJIBAZAR POWER CO. LTD.             253.00        132.50        203.50        208.50        192.30        194.70        203.50            -8.80            599           68906         13714602.10
SPPCL              SUMMIT PURBANCHOL POWER COMPANY LTD.   54.30         43.00         44.70         45.80         44.40         44.60         44.70             -0.10            28            6060          274060.30
SQUARETEXT         SQUARE TEXTILES LIMITED                99.00         87.00         90.80         90.50         90.50         90.50         90.80             -0.30            4             417           37738.50
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         268.00        240.00        257.30        258.00        256.40        256.80        257.30            -0.50            171           14678         3773483.70
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         20.30         21.00         20.30         20.30         20.30         21.00             -0.70            1             500           10150.00
STANDBANKL         STANDARD BANK LIMITED                  13.00         10.80         11.10         11.20         11.00         11.20         11.10             0.10             25            28948         322746.80
SUMITPOWER         SUMMIT POWER LIMITED                   41.10         31.20         34.40         34.60         33.50         33.70         34.40             -0.70            25            20233         681247.40
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      44.50         34.10         35.50         35.20         35.20         35.20         35.50             -0.30            3             848           29849.60
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          26.50         20.10         22.10         22.10         22.10         22.10         22.10             0.00             0             0             0.00
TALLUSPIN          TALLU SPINNING MILLS LIMITED           15.70         12.80         14.20         14.20         14.00         14.10         14.20             -0.10            8             7315          102980.00
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         82.30         71.00         73.10         72.40         72.00         72.30         73.10             -0.80            10            2225          160792.50
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.40          4.60          4.70          4.70          4.60          4.70          4.70              0.00             10            9552          44689.20
TRUSTBANK          TRUST BANK LIMITED                     19.90         12.70         13.40         13.80         13.40         13.50         13.40             0.10             14            6776          91406.40
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     20.90         16.60         19.80         19.80         19.50         19.80         19.80             0.00             49            24871         487845.50
UCBL               UNITED COMMERCIAL BANK LTD.            33.00         20.20         21.80         21.70         21.40         21.60         21.80             -0.20            45            26795         577521.10
UNIONCAP           UNION CAPITAL LIMITED                  22.90         14.40         15.30         15.10         15.10         15.10         15.30             -0.20            1             50            755.00
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            69.50         55.50         57.60         57.70         56.20         56.40         57.60             -1.20            29            7010          399819.00
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               9.40          7.60          8.10          8.20          7.90          8.00          8.10              -0.10            303           590343        4734847.60
USMANIAGL          USMANIA GLASS SHEET FAC LTD            124.00        91.50         109.80        112.90        111.00        111.00        109.80            1.20             14            4201          470822.80
UTTARABANK         UTTARA BANK LIMITED                    26.80         20.80         21.90         22.30         21.50         22.00         21.90             0.10             39            11268         249247.30
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         77.70         61.00         64.00         64.60         62.50         64.00         64.00             0.00             6             1592          101800.00
WATACHEM           WATA CHEMICALS LTD.                    231.00        196.00        213.00        227.00        226.00        226.10        213.00            13.10            2             8             1809.00
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           58.50         40.00         41.80         42.90         41.70         41.90         41.80             0.10             423           144534        6106615.00
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               17.90         13.00         13.40         13.50         13.40         13.40         13.40             0.00             7             3961          53147.40

-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                      Date: Mar 23 2015  3:58PM                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
1           GENERAL INSURANCE                                  80          29717           558187.30            29                    18            5              8               5
2           TEXTILE N CLOTHING                                 2079        970632          23092229.70          34                    32            8              16              8
3           PHARMA N CHEMICAL                                  1122        338177          27837933.80          22                    30            10             10              10
4           FOODS N ALLIED                                     221         79625           3151955.10           12                    11            2              7               2
5           CEMENT                                             376         102658          12666318.00          7                     8             3              2               3
6           ENG N ELECTRICAL                                   1721        1036156         47267783.60          24                    23            6              11              6
7           LEATHR N FOOTWEAR                                  40          7614            320737.50            5                     4             1              2               1
8           SERVICES N PROPERTY                                716         759065          12937640.30          7                     5             0              5               0
9           PAPERS N PRINTING                                  62          30518           618411.20            4                     6             2              2               2
10          ENERGY                                             1379        268532          29528408.90          15                    20            5              10              5
11          MUTUAL FUNDS                                       151         193270          1093598.10           40                    22            8              6               8
12          BANK                                               1155        1199627         16984116.80          29                    41            14             13              14
13          CERAMIC                                            54          19371           650027.80            5                     7             3              1               3
16          ICT                                                346         194349          5974718.70           6                     5             0              5               0
17          LEASING N FINANCE                                  342         228320          4216789.60           22                    13            0              13              0
18          CORPORATE BOND                                     11          40              38724.00             2                     1             0              1               0
19          LIFE INSURANCE                                     74          14819           1481906.00           12                    9             3              3               3
20          TELECOMMUNICATION                                  634         109811          14848209.20          2                     4             2              0               2
30          MISCELLANEOUS                                      775         379141          13666583.10          12                    15            4              7               4

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

Leave a Reply

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

*