Home | Business | Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Date: 22 Mar 2015
------------------------------------------------------------------------------------------------------------------------------------------
ScripId , ScripCd & ScripName                           ClosePrice   PrevClosePrice Difference   Total Volume     Total Contract Total Value          
------------------------------------------------------- ------------ -------------- ------------ ---------------- -------------- -------------------- 
21027    1JANATAMF FIRST JANATA BANK MUTUAL FUND        4.60         4.60           0.00         10037            16             46285.70
21001    1STICB 1ST ICB MUTUAL FUND                     1070.00      1070.00        0.00         40               2              42800.00
21017    1STPRIMFMF PRIME FINANCE 1ST MUTUAL FUND       12.80        12.70          0.10         4500             5              57550.00
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               37.70        36.60          1.10         71260            88             2641258.00
22002    ABBANK AB BANK LIMITED                         24.00        24.40          -0.40        58257            101            1403646.00
13003    ACI ADVANCED CHEMICAL INDUSTRIES               482.90       459.30         23.60        16667            209            7950660.10
13021    ACIFORMULA ACI FORMULATIONS LIMITED            151.00       138.00         13.00        70049            421            10189745.80
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          64.80        62.60          2.20         3665             16             236611.30
13029    AFCAGROAFC AGRO BIOTECH LTD.                   42.10        41.50          0.60         2494             7              104999.80
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            56.20        55.90          0.30         11071            59             622002.00
24006    AGNISYSL AGNI SYSTEMS LIMITED                  31.80        30.00          1.80         111612           200            3479276.60
21032    AIBL1STIMF AIBL 1ST ISLAMIC MUTUAL FUND        4.20         4.60           -0.40        2000             3              8400.00
21010    AIMS1STMF AIMS FIRST GUARANTEED M. FUND        26.50        26.60          -0.10        1500             1              39750.00
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           12.50        12.40          0.10         76403            43             952896.10
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               23.00        21.20          1.80         145096           222            3275014.60
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         330.60       304.10         26.50        2943             85             955184.70
14005    AMCL(PRAN) AGRICULTURAL MARKETING CO LTD       198.80       200.50         -1.70        100              1              19880.00
12025    ANLIMAYARN ANLIMA YARN DYEING LIMITED          19.00        19.00          0.00         500              1              9500.00
16003    ANWARGALV ANWAR GALVANIZING LIMITED            38.70        39.60          -0.90        10350            24             400690.00
14001    APEXFOODS APEX FOODS LIMITED                   95.30        95.00          0.30         200              2              19050.00
17002    APEXFOOTAPEX FOOTWEAR LIMITED                  410.20       401.20         9.00         1678             18             689358.00
17001    APEXTANRY APEX TANNERY LIMITED                 120.50       122.90         -2.40        1330             6              160171.00
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        15.50        15.20          0.30         116583           161            1796353.40
32002    ARAMIT ARAMIT LIMITED                          268.50       285.00         -16.50       190              2              51015.00
15005    ARAMITCEM ARAMIT CEMENT LIMITED                29.90        29.30          0.60         6651             25             198935.30
12044    ARGONDENIMARGON DENIMS LIMITED                 31.60        32.00          -0.40        5012             7              158476.00
11035    ASIAINS ASIA INSURANCE LIMITED                 18.40        17.10          1.30         7831             11             140952.80
16001    AZIZPIPES AZIZ PIPES LIMITED                   17.00        18.80          -1.80        3000             1              51000.00
14018    BANGAS BANGAS LIMITED                          343.60       340.70         2.90         3063             58             1051036.00
22022    BANKASIA BANK ASIA LIMITED                     14.00        13.90          0.10         2399             3              33576.00
17009    BATASHOE BATA SHOE COMPANY (BD) LIMITED        1400.00      1397.40        2.60         251              15             351400.00
32009    BATBC BRITISH AMERICAN TOBACCO BD CO           3051.00      3120.00        -69.00       20               4              61305.00
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       24.60        24.60          0.00         5115             8              125879.00
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            43.50        43.10          0.40         5520             16             239932.00
24004    BDCOM BDCOM ONLINE LIMITED                     24.80        24.00          0.80         3462             10             85822.70
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       12.60        12.60          0.00         19347            31             244397.00
16013    BDLAMPS BANGLADESH LAMPS LIMITED               118.00       115.00         3.00         100              1              11800.00
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               36.50        35.70          0.80         6950             28             253218.50
16017    BDWELDING BD WELDING ELECTRODES LIMITED        16.50        16.50          0.00         1000             1              16500.00
14021    BEACHHATCH BEACH HATCHERY  LTD.                20.00        19.60          0.40         26767            65             537752.40
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         15.00        14.70          0.30         26310            49             400816.00
20011    BEDL BARAKATULLAH ELECTRO DY. LTD.             31.10        30.30          0.80         11185            33             346314.20
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    58.60        58.20          0.40         506              6              29625.40
13020    BERGERPBL BERGER PAINTS BANGLADESH LTD         1700.10      1670.00        30.10        17               3              28902.00
32003    BEXIMCO BEXIMCO LIMITED                        32.90        32.70          0.20         366252           547            12098624.30
11010    BGIC BD GENERAL INSURANCE COMPANY              16.90        16.50          0.40         82               3              1388.20
25011    BIFC BD INDUSTRIAL FINANCE CO. LTD             12.40        12.50          -0.10        20000            26             250400.00
22029    BRACBANK BRAC BANK LIMITED                     34.60        34.50          0.10         8593             21             294819.90
32004    BSC BD SHIPPING CORPORATION LTD                413.80       410.90         2.90         1842             79             761190.70
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       121.90       120.60         1.30         57082            259            6967633.20
16022    BSRMSTEEL BSRM STEELS LIMITED                  74.90        68.70          6.20         83199            242            6084486.90
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           56.40        55.30          1.10         62032            131            3475476.20
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             10.50        10.40          0.10         10345            27             108014.50
11006    CENTRALINS CENTRAL INSURANCE COMPANY LTD       19.00        19.10          -0.10        150              1              2850.00
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         26.00        25.00          1.00         23810            41             614209.50
22006    CITYBANK THE CITY BANK LIMITED                 18.70        18.50          0.20         44563            28             827374.30
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      14.50        14.20          0.30         73               1              1058.50
12053    CNATEXC & A TEXTILES LTD.                      18.00        18.10          -0.10        67625            56             1224242.50
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            96.10        93.30          2.80         9344             55             894186.50
11029    CONTININS CONTINENTAL INSURANCE LIMITED        15.00        15.00          0.00         200              1              3000.00
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           412.30       408.80         3.50         7977             158            3329776.90
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        13.70        13.40          0.30         8522             27             115661.80
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          12.50        12.60          -0.10        500              1              6250.00
25018    DBH DELTA BRAC HOUSING FIN. CORP.              75.00        74.10          0.90         500              1              37500.00
21023    DBH1STMF DBH FIRST MUTUAL FUND                 4.20         4.30           -0.10        3950             9              16535.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         144.40       142.50         1.90         2497             29             362434.50
12023    DELTASPINN DELTA SPINNERS LIMITED              11.40        11.20          0.20         48404            77             551231.60
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           60.60        59.30          1.30         377              2              22832.40
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          18.00        17.80          0.20         14425            27             259520.00
22014    DHAKABANK DHAKA BANK LIMITED                   17.00        17.30          -0.30        263              2              4471.50
11038    DHAKAINS DHAKA INSURANCE LIMITED               21.60        23.90          -2.30        700              2              15120.00
22017    DUTCHBANGL DUTCH-BANGLA BANK LIMITED           80.40        79.00          1.40         800              2              64300.00
22025    EBL EASTERN BANK LIMITED                       25.30        25.50          -0.20        13700            17             347060.00
21018    EBL1STMF EBL FIRST MUTUAL FUND                 4.70         4.70           0.00         21304            15             101178.80
16015    ECABLES EASTERN CABLES LIMITED                 129.30       131.50         -2.20        6126             51             795871.80
18002    EHL EASTERN HOUSING LIMITED                    39.00        39.00          0.00         1000             3              39000.00
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          36.60        36.00          0.60         9560             11             347341.50
12043    ENVOYTEXENVOY TEXTILES LIMITED                 51.50        48.70          2.80         3572             12             183661.00
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          10.20        10.20          0.00         75781            126            773458.60
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   17.30        16.80          0.50         159377           110            2728468.00
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            27.10        27.10          0.00         9965             24             269744.50
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    15.20        15.20          0.00         5400             5              81080.00
10005    FAREASTLIF FAREAST ISLAMI LIFE INSURANCE       72.20        71.20          1.00         28               1              2021.60
25017    FASFIN FAS FINANCE & INVESTMENT LTD            14.20        14.80          -0.60        256              2              3640.80
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       13.90        14.20          -0.30        10107            24             143477.10
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 22.40        22.30          0.10         1660             6              37095.00
14022    FINEFOODS FINE FOODS LIMITED                   10.00        9.90           0.10         2000             2              20000.00
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      10.60        10.50          0.10         15979            58             167819.10
25004    FLEASEINT FIRST LEASE FIN & INV. LTD.          13.00        15.50          -2.50        11807            21             152193.60
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         13.50        13.40          0.10         10715            21             144600.80
14017    FUWANGFOOD FU-WANG FOODS LIMITED               21.40        20.60          0.80         27828            49             593847.80
20014    GBBPOWERGBB POWER LTD.                         20.10        19.70          0.40         10598            32             211709.80
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           12.60        12.60          0.00         39743            45             500798.30
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       22.70        22.00          0.70         7850             18             175835.80
16021    GOLDENSON GOLDEN SON LIMITED                   39.10        38.70          0.40         41345            87             1617849.10
26001    GP GRAMEENPHONE LIMITED                        337.10       334.60         2.50         12993            117            4378444.10
16024    GPHISPATGPH ISPAT LTD.                         42.80        44.10          -1.30        4561             8              199418.90
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       97.20        97.00          0.20         327              4              31785.00
21013    GRAMEEN1 GRAMEEN MUTUAL FUND ONE               21.90        21.50          0.40         3750             5              82100.00
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          10.80        10.70          0.10         35005            35             378744.00
21028    GREENDELMF GREEN DELTA MUTUAL FUND             4.20         4.30           -0.10        5280             16             22046.00
11003    GREENDELT GREEN DELTA INSURANCE COMPANY        56.10        59.50          -3.40        330              4              18500.00
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    13.10        13.00          0.10         42930            63             566660.40
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      23.60        23.60          0.00         1000             1              23600.00
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      465.00       469.00         -4.00        2285             12             1068030.00
12052    HFLHAMID FABRICS LTD.                          25.20        24.00          1.20         124042           159            3142772.10
12024    HRTEX H.R.TEXTILE MILLS LIMITED                21.50        22.30          -0.80        43               1              924.50
12049    HWAWELLTEXHWA WELL TEXTILES (BD) LTD.          31.00        30.30          0.70         1500             3              46500.00
40001    IBBLPBOND IBBL MUDARABA PERPETUAL BOND         970.00       976.50         -6.50        69               11             66930.00
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           101.60       96.00          5.60         570              6              57640.00
25001    ICB INVESTMENT CORP OF BANGLADESH              128.00       127.50         0.50         3103             20             396118.50
21015    ICB2NDNRB ICB AMCL 2ND NRB MUTUA FUND          6.80         6.80           0.00         1000             2              6800.00
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         4.20         4.10           0.10         4000             6              16750.00
21019    ICBAMCL2ND ICB AMCL SECOND MUTUAL FUND         4.60         4.50           0.10         750              2              3350.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             4.30         4.40           -0.10        500              1              2150.00
25002    IDLC IDLC FINANCE LIMITED                      49.80        48.20          1.60         2783             11             137763.70
16031    IFADAUTOSIFAD AUTOS LIMITED                    63.20        64.90          -1.70        100909           269            6454365.50
22010    IFIC INTL FINANCE INV & COMM BANK              22.60        22.30          0.30         3031             15             68162.80
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            4.40         4.40           0.00         2962             6              13269.60
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          5.60         5.60           0.00         2000             3              11250.00
25015    ILFSL INT'L LEASING & FINANCIAL SERV           12.50        12.70          -0.20        30500            43             382780.00
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          10.70        10.50          0.20         162              3              1740.20
24005    INTECH INTECH ONLINE LIMITED                   13.10        13.00          0.10         14950            26             196210.00
25012    IPDC IPDC OF BANGLADESH LIMITED                14.50        13.20          1.30         338              4              4794.60
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      21.60        22.00          -0.40        23190            47             500045.90
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      14.10        14.80          -0.70        29806            28             453234.20
11036    ISLAMIINS ISLAMI INSURANCE BANGLADESH LT       16.40        16.60          -0.20        149              1              2443.60
24003    ISNLTD INFORMATION SERVICES NETWORK L          12.00        11.30          0.70         800              2              9570.00
22028    JAMUNABANK JAMUNA BANK LIMITED                 12.10        12.00          0.10         4576             20             55276.90
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           197.00       192.50         4.50         735              9              144473.50
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     174.50       167.30         7.20         5345             32             927656.90
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  24.00        23.50          0.50         39140            51             932500.50
13017    KEYACOSMET KEYA COSMETICS LIMITED              18.40        18.20          0.20         11481            20             211042.70
20010    KPCL KHULNA POWER COMPANY LIMITED              56.00        54.60          1.40         22148            59             1227855.60
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           19.40        18.90          0.50         57049            77             1105006.90
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        124.70       113.90         10.80        230422           586            28609366.10
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         32.00        31.10          0.90         22827            43             724082.80
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             24.10        23.60          0.50         24976            29             600905.40
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      10.20        10.10          0.10         48337            78             492550.40
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            17.80        17.80          0.00         820              4              14535.50
13022    MARICO MARICO BANGLADESH LIMITED               1407.40      1369.30        38.10        179              23             253389.00
12048    MATINSPINNMATIN SPINNING MILLS LTD.            38.10        39.00          -0.90        200              1              7620.00
21033    MBL1STMF MBL 1ST MUTUAL FUND                   3.90         4.00           -0.10        600              3              2350.00
22023    MERCANBANK MERCANTILE BANK LIMITED             11.90        12.00          -0.10        13199            17             157043.80
11034    MERCINS MERCANTILE INSURANCE CO.LTD.           14.10        14.30          -0.20        1300             3              18330.00
12035    METROSPIN METRO SPINNING LIMITED               10.50        10.40          0.10         4153             11             43371.20
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      30.60        30.50          0.10         5300             14             161955.00
15010    MICEMENT M.I. CEMENT FACTORY LTD.              63.60        63.30          0.30         3163             31             200558.90
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          14.00        13.70          0.30         1093             5              15428.40
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          81.00        78.30          2.70         1228             5              99528.00
20012    MJLBD MJL BANGLADESH LIMITED                   123.00       120.90         2.10         41054            186            5037366.00
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            191.90       190.20         1.70         3549             40             680811.00
22018    MTBMUTUAL TRUST BANK LIMITED                   13.60        13.80          -0.20        1000             2              13600.00
10002    NATLIFEINS NATIONAL LIFE INSURANCE CO.LTD      227.00       233.60         -6.60        5                1              1135.00
16023    NAVANACNG NAVANA CNG LIMITED                   55.00        54.60          0.40         13008            42             712850.80
22003    NBL NATIONAL BANK LIMITED                      10.50        10.60          -0.10        151450           128            1578933.40
22016    NCCBANK N C C BANK LIMITED                     10.20        10.30          -0.10        173020           78             1771443.20
21041    NCCBLMF1NCCBL MUTUAL FUND-1                    3.90         4.00           -0.10        30550            17             122150.00
32020    NFMLNATIONAL FEED MILL LTD.                    26.40        26.30          0.10         57845            105            1525551.00
11021    NITOLINS NITOL INSURANCE COMPANY LTD           24.90        24.90          0.00         1500             2              37350.00
11032    NORTHRNINS NORTHERN GENERAL INSURANCE CO.      20.00        20.60          -0.60        500              1              10000.00
32005    NPOLYMAR NATIONAL POLYMER IND LTD              74.00        74.00          0.00         125              1              9250.00
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             223.50       215.40         8.10         8744             81             1950870.90
22021    ONEBANKLTD ONE BANK LIMITED                    15.40        15.40          0.00         195008           138            3003238.30
13008    ORIONINFU ORION INFUSION LIMITED               41.70        40.90          0.80         10280            27             424677.00
13027    ORIONPHARMORION PHARMA LTD.                    42.50        41.90          0.60         7475             48             316655.50
10011    PADMALIFEPADMA ISLAMI LIFE INSURANCE LTD.      36.00        35.10          0.90         60               2              2160.00
20002    PADMAOIL PADMA OIL COMPANY LIMITED             232.20       231.00         1.20         4032             46             936185.00
11027    PARAMOUNT PARAMOUNT INSURANCE CO. LTD          13.30        13.60          -0.30        3000             3              39930.00
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          20.60        20.30          0.30         23755            56             489179.50
21025    PF1STMF PHOENIX FIN. 1ST MUTUAL FUND           4.40         4.40           0.00         1500             3              6600.00
11013    PHENIXINS PHOENIX INSURANCE COMPANY LTD        24.40        25.60          -1.20        100              1              2440.00
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.40         4.20           0.20         29158            27             126206.40
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           17.00        16.50          0.50         87312            111            1483985.10
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.40         4.40           0.00         5524             14             24611.60
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        34.40        35.70          -1.30        2002             2              66068.80
11011    PRAGATIINS PRAGATI INSURANCE LIMITED           38.00        38.00          0.00         110              1              4180.00
22031    PREMIERBAN THE PREMIER BANK LIMITED            9.10         9.10           0.00         30161            48             274645.20
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         62.90        63.50          -0.60        700              3              43900.00
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       8.00         8.00           0.00         23529            29             189313.00
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          4.20         4.20           0.00         8500             13             35748.00
22013    PRIMEBANK PRIME BANK LIMITED                   14.80        14.50          0.30         1013             2              15002.40
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        15.40        15.40          0.00         10561            19             163384.50
10007    PROGRESLIF PROGRESSIVE LIFE INS. CO. LTD       66.00        70.00          -4.00        378              2              24948.00
12046    PTLPARAMOUNT TEXTILE LIMITED                   17.40        16.90          0.50         22514            36             392681.40
22007    PUBALIBANK PUBALI BANK LIMITED                 19.60        19.70          -0.10        24961            48             488996.70
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             58.60        58.20          0.40         133              1              7793.80
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         29.50        29.10          0.40         4500             3              132650.00
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           51.60        51.70          -0.10        24934            86             1285866.70
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       18.00        17.80          0.20         61650            74             1113708.60
13006    RECKITTBEN RECKITT BENCKISER (BD) LIMITED      1422.10      1514.00        -91.90       10               2              14220.50
11004    RELIANCINS RELIANCE INSURANCE LTD              46.00        54.00          -8.00        500              1              23000.00
11033    REPUBLIC REPUBLIC INSURANCE COMPANY LTD        17.60        18.10          -0.50        5900             11             103730.00
12038    RNSPIN R. N. SPINNING MILLS LIMITED            25.90        25.40          0.50         68299            94             1756471.70
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  50.50        48.20          2.30         53375            124            2679699.70
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      42.40        41.80          0.60         8968             11             380573.80
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            21.00        20.50          0.50         2710             8              55220.00
18010    SAIFPOWERSAIF POWERTEC LIMITED                 64.10        64.00          0.10         15603            46             999415.60
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              19.00        19.00          0.00         10800            14             204200.00
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       26.50        25.70          0.80         22747            48             599675.60
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          17.70        17.40          0.30         24722            42             435340.80
18004    SAMORITA SAMORITA HOSPITAL LIMITED             77.00        76.20          0.80         100              2              7700.00
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      61.00        55.70          5.30         1400             1              85400.00
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           59.00        58.90          0.10         64536            184            3823382.80
21034    SEBL1STMF SOUTHEAST BANK 1ST MUTUAL FUND       8.30         7.80           0.50         1000             1              8300.00
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          10.90        10.60          0.30         32417            67             349861.00
12054    SHASHADNIMSHASHA DENIMS LTD.                   37.60        37.60          0.00         306561           1130           11602583.80
16028    SHURWIDSHURWID INDUSTRIES LTD.                 23.00        22.60          0.40         10535            21             241906.50
22027    SIBL SOCIAL ISLAMI BANK LIMITED                13.20        13.10          0.10         30349            33             398726.10
16019    SINGERBD SINGER BANGLADESH LIMITED             182.60       177.10         5.50         49854            307            9031195.50
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       24.90        23.80          1.10         3090             6              76960.00
12022    SONARGAON SONARGAON TEXTILES LIMITED           10.50        10.50          0.00         190              1              1995.00
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              16.40        16.10          0.30         18375            25             299277.90
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         12.70        13.00          -0.30        7455             12             94459.90
20015    SPPCLSUMMIT PURBANCHOL POWER COMPANY LTD.      44.70        43.50          1.20         5171             25             229120.90
12034    SQUARETEXT SQUARE TEXTILES LIMITED             90.80        90.40          0.40         509              4              46210.90
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      257.30       255.50         1.80         13150            120            3383317.30
22020    STANDBANKL STANDARD BANK LIMITED               11.10        11.20          -0.10        7304             9              81306.00
20004    SUMITPOWER SUMMIT POWER LIMITED                34.40        32.90          1.50         18492            43             625540.60
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    35.50        35.30          0.20         2691             9              95432.60
11030    TAKAFULINS TAKAFUL ISLAMI INSURANCE LTD.       22.10        20.70          1.40         6000             3              132640.00
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         14.20        14.00          0.20         70               1              994.00
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        73.10        72.00          1.10         3940             20             286649.80
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           4.70         4.80           -0.10        3455             9              16238.50
22032    TRUSTBANK TRUST BANK LIMITED                   13.40        13.50          -0.10        12969            24             175280.50
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      19.80        19.40          0.40         27945            48             554890.50
22004    UCBL UNITED COMMERCIAL BANK LTD.               21.80        21.00          0.80         69913            131            1502062.10
25013    UNIONCAP UNION CAPITAL LIMITED                 15.30        15.60          -0.30        11609            15             175751.70
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           57.60        57.70          -0.10        3465             24             199843.00
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             8.10         8.10           0.00         557925           255            4548828.00
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          109.80       108.00         1.80         3410             20             372898.00
22024    UTTARABANK UTTARA BANK LIMITED                 21.90        21.70          0.20         39735            49             868278.80
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       64.00        64.00          0.00         2730             12             175571.00
13015    WATACHEMWATA CHEMICALS LTD.                    213.00       214.00         -1.00        50               2              10650.00
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         41.80        40.70          1.10         121214           305            5037006.10
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               13.40        13.40          0.00         4891             5              65703.00

------------------------------------------------------------------------------------------------------------------------------------------
 
CASPI (CSE All Share Price Index)    : 13854.0451       Issues Traded           : 237
Change in Index (Value)              :    189.5874      Issues Gained           : 142
Change in Index (%)                  :    1.3874        Issues Incurred Loss    : 61
CSE-30 Index                         : 11380.3864       Issues Remained Unchange: 34
Change in Index (%)                  :    1.0853    
Change in Index (Value)              :    122.1895  
CSCX (CSE Selective Categories Index): 8376.3034 
Change in Index (%)                  :    0.9183    
Change in Index (Value)              :    76.2163   
CSE 50 (Benchmark Index)             : 1008.4280 
Change in Index (%)                  :    0.8443    
Change in Index (Value)              :    8.4425    
CSI (CSE SHARIAH Index)              : 992.8630  
Change in Index (%)                  :    2.2843    
Change in Index (Value)              :    22.1730   
Turnover in Value in Taka      : 229,012,667.30
Turnover in Volume             : 5911060
Contract Numbers               : 12095
Issued Capital in Taka         : 506,941,367,890.00
Closing Market Capital in Taka : 2,497,620,538,744.30
Number of Listed Securities    : 289
Number of Companies            : 247
Number of Mutual Fund          : 40
Number of Corporate Bond       : 2
--------------------------------------------------------------------------------------
 
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
20017 SPCL SHAHJIBAZAR POWER CO. LTD.                                    198.26        204.10       189.50       52998             526        10507289.60

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
IPDC               14.50      13.20          1.30            9.8485
SANDHANINS         61.00      55.70          5.30            9.5153
LAFSURCEML         124.70     113.90         10.80           9.4820
ACIFORMULA         151.00     138.00         13.00           9.4203
SPCL               203.50     186.60         16.90           9.0568
BSRMSTEEL          74.90      68.70          6.20            9.0247
AMBEEPHA           330.60     304.10         26.50           8.7142
ALLTEX             23.00      21.20          1.80            8.4906
ASIAINS            18.40      17.10          1.30            7.6023
TAKAFULINS         22.10      20.70          1.40            6.7633

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
FLEASEINT          13.00      15.50          -2.50           -16.1290
RELIANCINS         46.00      54.00          -8.00           -14.8148
DHAKAINS           21.60      23.90          -2.30           -9.6234
AZIZPIPES          17.00      18.80          -1.80           -9.5745
AIBL1STIMF         4.20       4.60           -0.40           -8.6957
RECKITTBEN         1422.10    1514.00        -91.90          -6.0700
ARAMIT             268.50     285.00         -16.50          -5.7895
GREENDELT          56.10      59.50          -3.40           -5.7143
PROGRESLIF         66.00      70.00          -4.00           -5.7143
ISLAMICFIN         14.10      14.80          -0.70           -4.7297

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
LAFSURCEML         28609366.10        230422          586
BEXIMCO            12098624.30        366252          547
SHASHADNIM         11602583.80        306561          1130
SPCL               10507289.60        52998           526
ACIFORMULA         10189745.80        70049           421
SINGERBD           9031195.50         49854           307
ACI                7950660.10         16667           209
BSCCL              6967633.20         57082           259
IFADAUTOS          6454365.50         100909          269
BSRMSTEEL          6084486.90         83199           242

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
UNITEDAIR          4548828.00         557925          255
BEXIMCO            12098624.30        366252          547
SHASHADNIM         11602583.80        306561          1130
LAFSURCEML         28609366.10        230422          586
ONEBANKLTD         3003238.30         195008          138
NCCBANK            1771443.20         173020          78
FAMILYTEX          2728468.00         159377          110
NBL                1578933.40         151450          128
ALLTEX             3275014.60         145096          222
HFL                3142772.10         124042          159

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
SHASHADNIM         11602583.80        306561          1130
LAFSURCEML         28609366.10        230422          586
BEXIMCO            12098624.30        366252          547
SPCL               10507289.60        52998           526
ACIFORMULA         10189745.80        70049           421
SINGERBD           9031195.50         49854           307
WMSHIPYARD         5037006.10         121214          305
IFADAUTOS          6454365.50         100909          269
BSCCL              6967633.20         57082           259
UNITEDAIR          4548828.00         557925          255

------------------------------------------------------------
 
		           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          4.70          4.60          4.60          4.60              0.00             16            10037         46285.70
1STICB             1ST ICB MUTUAL FUND                    1070.00       1046.00       1070.00       1070.00       1070.00       1070.00       1070.00           0.00             2             40            42800.00
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          17.80         12.00         12.70         12.80         12.70         12.80         12.70             0.10             5             4500          57550.00
2NDICB             2ND ICB MUTUAL FUND                    0.00          0.00          250.00        250.00        250.00        250.00        250.00            0.00             0             0             0.00
3RDICB             3RD ICB MUTUAL FUND                    240.00        240.00        240.00        240.00        240.00        240.00        240.00            0.00             0             0             0.00
4THICB             4TH ICB MUTUAL FUND                    202.00        202.00        202.00        202.00        202.00        202.00        202.00            0.00             0             0             0.00
5THICB             5TH ICB MUTUAL FUND                    175.00        175.00        175.00        175.00        175.00        175.00        175.00            0.00             0             0             0.00
6THICB             6TH ICB MUTUAL FUND                    59.50         55.00         59.50         59.50         59.50         59.50         59.50             0.00             0             0             0.00
7THICB             7TH ICB MUTUAL FUND                    97.00         76.50         88.00         88.00         88.00         88.00         88.00             0.00             0             0             0.00
8THICB             8TH ICB MUTUAL FUND                    70.00         60.00         70.00         70.00         70.00         70.00         70.00             0.00             0             0             0.00
AAMRATECH          AAMRA TECHNOLOGIES LTD.                42.80         35.60         36.60         37.80         36.60         37.70         36.60             1.10             88            71260         2641258.00
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         24.40         24.50         23.80         24.00         24.40             -0.40            101           58257         1403646.00
ACI                ADVANCED CHEMICAL INDUSTRIES           484.90        340.30        459.30        484.90        468.00        482.90        459.30            23.60            209           16667         7950660.10
ACIFORMULA         ACI FORMULATIONS LIMITED               151.80        110.00        138.00        151.80        139.50        151.00        138.00            13.00            421           70049         10189745.80
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             75.40         59.60         62.60         65.00         63.20         64.80         62.60             2.20             16            3665          236611.30
AFCAGRO            AFC AGRO BIOTECH LTD.                  52.70         41.10         41.50         42.80         41.10         42.10         41.50             0.60             7             2494          104999.80
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              72.00         54.90         55.90         56.60         56.00         56.20         55.90             0.30             59            11071         622002.00
AGNISYSL           AGNI SYSTEMS LIMITED                   38.00         28.90         30.00         32.60         30.50         31.80         30.00             1.80             200           111612        3479276.60
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           6.00          4.20          4.60          4.20          4.20          4.20          4.60              -0.40            3             2000          8400.00
AIMS1STMF          AIMS FIRST GUARANTEED M. FUND          31.00         26.50         26.60         26.50         26.50         26.50         26.60             -0.10            1             1500          39750.00
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             15.60         12.30         12.40         12.60         12.30         12.50         12.40             0.10             43            76403         952896.10
ALLTEX             ALLTEX INDUSTRIES LIMITED              38.40         20.10         21.20         23.30         21.60         23.00         21.20             1.80             222           145096        3275014.60
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          330.70        245.20        304.10        330.70        310.00        330.60        304.10            26.50            85            2943          955184.70
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          217.30        188.00        200.50        198.80        198.80        198.80        200.50            -1.70            1             100           19880.00
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             24.00         18.60         19.00         19.00         19.00         19.00         19.00             0.00             1             500           9500.00
ANWARGALV          ANWAR GALVANIZING LIMITED              42.80         33.60         39.60         40.00         38.30         38.70         39.60             -0.90            24            10350         400690.00
APEXFOODS          APEX FOODS LIMITED                     111.00        93.00         95.00         95.50         95.00         95.30         95.00             0.30             2             200           19050.00
APEXFOOT           APEX FOOTWEAR LIMITED                  441.00        390.00        401.20        419.00        410.00        410.20        401.20            9.00             18            1678          689358.00
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        122.90        121.00        120.30        120.50        122.90            -2.40            6             1330          160171.00
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          21.00         15.00         15.20         15.70         15.00         15.50         15.20             0.30             161           116583        1796353.40
ARAMIT             ARAMIT LIMITED                         306.00        261.00        285.00        270.00        268.10        268.50        285.00            -16.50           2             190           51015.00
ARAMITCEM          ARAMIT CEMENT LIMITED                  39.80         29.00         29.30         30.30         29.80         29.90         29.30             0.60             25            6651          198935.30
ARGONDENIM         ARGON DENIMS LIMITED                   43.10         30.80         32.00         32.00         31.60         31.60         32.00             -0.40            7             5012          158476.00
ASIAINS            ASIA INSURANCE LIMITED                 23.70         17.00         17.10         18.50         17.20         18.40         17.10             1.30             11            7831          140952.80
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         18.80         17.00         17.00         17.00         18.80             -1.80            1             3000          51000.00
BANGAS             BANGAS LIMITED                         370.00        273.10        340.70        347.00        341.10        343.60        340.70            2.90             58            3063          1051036.00
BANKASIA           BANK ASIA LIMITED                      18.80         13.60         13.90         14.00         13.80         14.00         13.90             0.10             3             2399          33576.00
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1425.00       1110.10       1397.40       1400.00       1400.00       1400.00       1397.40           2.60             15            251           351400.00
BATBC              BRITISH AMERICAN TOBACCO BD CO         3180.00       2562.10       3120.00       3070.00       3051.00       3051.00       3120.00           -69.00           4             20            61305.00
BAYLEASING         BAY LEASING & INVESTMENT LTD.          32.50         24.10         24.60         24.70         24.60         24.60         24.60             0.00             8             5115          125879.00
BBS                BANGLADESH BUILDING SYSTEMS LTD.       55.40         41.60         43.10         43.80         43.00         43.50         43.10             0.40             16            5520          239932.00
BDAUTOCA           BANGLADESH AUTOCARS LIMITED            0.00          0.00          37.60         37.60         37.60         37.60         37.60             0.00             0             0             0.00
BDCOM              BDCOM ONLINE LIMITED                   30.00         22.10         24.00         24.90         24.30         24.80         24.00             0.80             10            3462          85822.70
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.50         12.40         12.60         12.80         12.60         12.60         12.60             0.00             31            19347         244397.00
BDLAMPS            BANGLADESH LAMPS LIMITED               120.00        98.20         115.00        118.00        118.00        118.00        115.00            3.00             1             100           11800.00
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.90         35.10         35.70         37.00         36.00         36.50         35.70             0.80             28            6950          253218.50
BDWELDING          BD WELDING ELECTRODES LIMITED          18.40         15.00         16.50         16.50         16.50         16.50         16.50             0.00             1             1000          16500.00
BEACHHATCH         BEACH HATCHERY  LTD.                   25.80         19.30         19.60         20.50         20.00         20.00         19.60             0.40             65            26767         537752.40
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            18.00         13.90         14.70         15.40         15.00         15.00         14.70             0.30             49            26310         400816.00
BEDL               BARAKATULLAH ELECTRO DY. LTD.          36.50         28.00         30.30         31.20         30.60         31.10         30.30             0.80             33            11185         346314.20
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     64.00         54.30         58.20         59.00         58.30         58.60         58.20             0.40             6             506           29625.40
BERGERPBL          BERGER PAINTS BANGLADESH LTD           1738.00       1350.00       1670.00       1710.00       1676.00       1700.10       1670.00           30.10            3             17            28902.00
BEXIMCO            BEXIMCO LIMITED                        37.90         28.30         32.70         33.30         32.70         32.90         32.70             0.20             547           366252        12098624.30
BGIC               BD GENERAL INSURANCE COMPANY           21.80         16.10         16.50         17.00         16.40         16.90         16.50             0.40             3             82            1388.20
BIFC               BD INDUSTRIAL FINANCE CO. LTD          17.40         12.30         12.50         12.90         12.30         12.40         12.50             -0.10            26            20000         250400.00
BRACBANK           BRAC BANK LIMITED                      40.50         32.00         34.50         34.70         33.30         34.60         34.50             0.10             21            8593          294819.90
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        410.90        415.50        412.10        413.80        410.90            2.90             79            1842          761190.70
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    145.00        89.10         120.60        123.80        121.00        121.90        120.60            1.30             259           57082         6967633.20
BSRMSTEEL          BSRM STEELS LIMITED                    94.50         66.30         68.70         75.50         68.50         74.90         68.70             6.20             242           83199         6084486.90
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            64.80         53.30         55.30         56.60         54.80         56.40         55.30             1.10             131           62032         3475476.20
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             12.90         10.10         10.40         10.60         10.40         10.50         10.40             0.10             27            10345         108014.50
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          25.00         19.00         19.10         19.00         19.00         19.00         19.10             -0.10            1             150           2850.00
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           31.00         24.20         25.00         26.30         25.00         26.00         25.00             1.00             41            23810         614209.50
CITYBANK           THE CITY BANK LIMITED                  22.70         18.20         18.50         18.80         18.20         18.70         18.50             0.20             28            44563         827374.30
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         19.60         14.10         14.20         14.50         14.50         14.50         14.20             0.30             1             73            1058.50
CNATEX             C & A TEXTILES LTD.                    27.40         16.80         18.10         18.50         18.00         18.00         18.10             -0.10            56            67625         1224242.50
CONFIDCEM          CONFIDENCE CEMENT LIMITED              110.20        92.00         93.30         96.90         95.00         96.10         93.30             2.80             55            9344          894186.50
CONTININS          CONTINENTAL INSURANCE LIMITED          21.90         14.30         15.00         15.00         15.00         15.00         15.00             0.00             1             200           3000.00
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         550.00        401.30        408.80        420.90        412.00        412.30        408.80            3.50             158           7977          3329776.90
DACCADYE           THE DACCA DYEING & MFC. CO. LT         19.70         13.10         13.40         13.80         13.40         13.70         13.40             0.30             27            8522          115661.80
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             14.50         11.50         12.60         12.50         12.50         12.50         12.60             -0.10            1             500           6250.00
DBH                DELTA BRAC HOUSING FIN. CORP.          85.00         68.70         74.10         75.00         75.00         75.00         74.10             0.90             1             500           37500.00
DBH1STMF           DBH FIRST MUTUAL FUND                  4.70          4.10          4.30          4.30          4.10          4.20          4.30              -0.10            9             3950          16535.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           159.00        126.20        142.50        147.00        143.20        144.40        142.50            1.90             29            2497          362434.50
DELTASPINN         DELTA SPINNERS LIMITED                 15.10         10.70         11.20         11.50         11.00         11.40         11.20             0.20             77            48404         551231.60
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         77.00         59.10         59.30         61.20         60.00         60.60         59.30             1.30             2             377           22832.40
DESHBANDHU         DESHBANDHU POLYMER LIMITED             23.50         17.50         17.80         18.10         17.90         18.00         17.80             0.20             27            14425         259520.00
DHAKABANK          DHAKA BANK LIMITED                     20.50         16.30         17.30         17.10         16.50         17.00         17.30             -0.30            2             263           4471.50
DHAKAINS           DHAKA INSURANCE LIMITED                26.80         21.60         23.90         21.60         21.60         21.60         23.90             -2.30            2             700           15120.00
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         79.00         81.00         80.00         80.40         79.00             1.40             2             800           64300.00
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         25.50         25.40         25.30         25.30         25.50             -0.20            17            13700         347060.00
EBL1STMF           EBL FIRST MUTUAL FUND                  5.40          4.70          4.70          4.80          4.70          4.70          4.70              0.00             15            21304         101178.80
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        131.50        131.00        127.00        129.30        131.50            -2.20            51            6126          795871.80
EHL                EASTERN HOUSING LIMITED                48.20         38.00         39.00         39.00         39.00         39.00         39.00             0.00             3             1000          39000.00
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            45.00         35.00         36.00         37.50         35.10         36.60         36.00             0.60             11            9560          347341.50
ENVOYTEX           ENVOY TEXTILES LIMITED                 59.70         45.30         48.70         52.90         48.00         51.50         48.70             2.80             12            3572          183661.00
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         10.30         10.40         10.20         10.20         10.20             0.00             126           75781         773458.60
FAMILYTEX          FAMILYTEX (BD) LTD.                    22.50         16.40         16.80         17.50         16.80         17.30         16.80             0.50             110           159377        2728468.00
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           31.70         23.40         27.10         27.20         27.00         27.10         27.10             0.00             24            9965          269744.50
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      20.00         13.60         15.20         15.20         14.80         15.20         15.20             0.00             5             5400          81080.00
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          81.00         67.00         71.20         72.20         72.20         72.20         71.20             1.00             1             28            2021.60
FASFIN             FAS FINANCE & INVESTMENT LTD           19.80         14.20         14.80         14.30         14.20         14.20         14.80             -0.60            2             256           3640.80
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         14.20         14.50         13.80         13.90         14.20             -0.30            24            10107         143477.10
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  28.60         21.80         22.30         22.40         22.20         22.40         22.30             0.10             6             1660          37095.00
FINEFOODS          FINE FOODS LIMITED                     12.00         9.50          9.90          10.00         10.00         10.00         9.90              0.10             2             2000          20000.00
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         11.70         10.40         10.50         10.60         10.40         10.60         10.50             0.10             58            15979         167819.10
FLEASEINT          FIRST LEASE FIN & INV. LTD.            20.60         12.50         15.50         14.30         12.50         13.00         15.50             -2.50            21            11807         152193.60
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           17.40         12.70         13.40         13.60         13.40         13.50         13.40             0.10             21            10715         144600.80
FUWANGFOOD         FU-WANG FOODS LIMITED                  28.00         19.90         20.60         21.50         20.80         21.40         20.60             0.80             49            27828         593847.80
GBBPOWER           GBB POWER LTD.                         24.50         19.40         19.80         20.10         19.80         20.10         19.70             0.40             32            10598         211709.80
GENNEXT            GENERATION NEXT FASHIONS LTD.          15.80         12.50         12.60         12.70         12.50         12.60         12.60             0.00             45            39743         500798.30
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    29.40         21.40         22.00         22.70         22.00         22.70         22.00             0.70             18            7850          175835.80
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         44.60         36.10         37.00         37.00         37.00         37.00         37.00             0.00             0             0             0.00
GOLDENSON          GOLDEN SON LIMITED                     47.80         37.60         38.70         39.50         38.70         39.10         38.70             0.40             87            41345         1617849.10
GP                 GRAMEENPHONE LIMITED                   369.70        301.00        334.60        339.90        335.00        337.10        334.60            2.50             117           12993         4378444.10
GPHISPAT           GPH ISPAT LTD.                         48.70         40.70         44.10         44.30         42.30         42.80         44.10             -1.30            8             4561          199418.90
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         111.00        90.20         97.00         104.00        95.00         97.20         97.00             0.20             4             327           31785.00
GRAMEEN1           GRAMEEN MUTUAL FUND ONE                25.50         21.40         21.50         22.00         21.80         21.90         21.50             0.40             5             3750          82100.00
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            12.70         10.40         10.70         10.90         10.80         10.80         10.70             0.10             35            35005         378744.00
GREENDELMF         GREEN DELTA MUTUAL FUND                4.60          4.10          4.30          4.30          4.10          4.20          4.30              -0.10            16            5280          22046.00
GREENDELT          GREEN DELTA INSURANCE COMPANY          78.00         55.00         59.50         56.10         56.00         56.10         59.50             -3.40            4             330           18500.00
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      35.90         12.90         13.00         13.40         13.00         13.10         13.00             0.10             63            42930         566660.40
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         30.00         22.00         23.60         23.60         23.60         23.60         23.60             0.00             1             1000          23600.00
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         544.00        460.00        469.00        471.00        463.80        465.00        469.00            -4.00            12            2285          1068030.00
HFL                HAMID FABRICS LTD.                     41.20         23.50         24.00         25.90         24.30         25.20         24.00             1.20             159           124042        3142772.10
HRTEX              H.R.TEXTILE MILLS LIMITED              32.30         21.50         22.30         21.50         21.50         21.50         22.30             -0.80            1             43            924.50
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            39.00         30.30         30.30         31.00         31.00         31.00         30.30             0.70             3             1500          46500.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           985.00        950.00        976.50        970.00        970.00        970.00        976.50            -6.50            11            69            66930.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           107.90        90.00         96.00         102.00        99.00         101.60        96.00             5.60             6             570           57640.00
ICB                INVESTMENT CORP OF BANGLADESH          1458.00       127.00        127.50        128.50        127.00        128.00        127.50            0.50             20            3103          396118.50
ICB1STNRB          ICB AMCL FIRST NRB MUTUAL FUND         22.50         18.50         20.30         20.30         20.30         20.30         20.30             0.00             0             0             0.00
ICB2NDNRB          ICB AMCL 2ND NRB MUTUA FUND            8.10          6.80          6.80          6.80          6.80          6.80          6.80              0.00             2             1000          6800.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           4.50          4.00          4.10          4.20          4.10          4.20          4.10              0.10             6             4000          16750.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            4.80          4.30          4.50          4.60          4.40          4.60          4.50              0.10             2             750           3350.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                4.60          4.20          4.40          4.30          4.30          4.30          4.40              -0.10            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         48.20         49.90         48.10         49.80         48.20             1.60             11            2783          137763.70
IFADAUTOS          IFAD AUTOS LIMITED                     75.20         47.00         64.90         66.00         63.00         63.20         64.90             -1.70            269           100909        6454365.50
IFIC               INTL FINANCE INV & COMM BANK           26.60         20.80         22.30         22.70         21.50         22.60         22.30             0.30             15            3031          68162.80
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              5.60          4.40          4.40          4.50          4.40          4.40          4.40              0.00             6             2962          13269.60
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             6.80          5.40          5.60          5.70          5.60          5.60          5.60              0.00             3             2000          11250.00
ILFSL              INT'L LEASING & FINANCIAL SERV         17.10         12.10         12.70         13.00         12.40         12.50         12.70             -0.20            43            30500         382780.00
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             16.50         7.40          10.50         10.80         10.70         10.70         10.50             0.20             3             162           1740.20
INTECH             INTECH ONLINE LIMITED                  15.90         11.90         13.00         13.30         13.00         13.10         13.00             0.10             26            14950         196210.00
IPDC               IPDC OF BANGLADESH LIMITED             19.00         13.20         13.20         14.50         13.70         14.50         13.20             1.30             4             338           4794.60
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         24.60         21.30         21.50         21.80         21.30         21.60         22.00             -0.40            47            23190         500045.90
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         19.00         13.80         14.80         15.50         14.10         14.10         14.80             -0.70            28            29806         453234.20
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         22.20         16.40         16.60         16.40         16.40         16.40         16.60             -0.20            1             149           2443.60
ISNLTD             INFORMATION SERVICES NETWORK L         14.50         10.30         11.30         12.40         11.70         12.00         11.30             0.70             2             800           9570.00
JAMUNABANK         JAMUNA BANK LIMITED                    13.30         11.00         12.00         12.20         12.00         12.10         12.00             0.10             20            4576          55276.90
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             214.00        191.20        192.50        197.60        193.40        197.00        192.50            4.50             9             735           144473.50
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        167.30        175.00        168.20        174.50        167.30            7.20             32            5345          927656.90
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         23.50         24.20         23.50         24.00         23.50             0.50             51            39140         932500.50
KEYACOSMET         KEYA COSMETICS LIMITED                 24.00         18.10         18.20         18.70         18.20         18.40         18.20             0.20             20            11481         211042.70
KOHINOOR           KOHINOOR CHEMICAL CO (BD) LTD          350.00        325.00        335.00        335.00        335.00        335.00        335.00            0.00             0             0             0.00
KPCL               KHULNA POWER COMPANY LIMITED           64.00         53.20         54.60         56.40         54.60         56.00         54.60             1.40             59            22148         1227855.60
KPPL               KHULNA PRINTING & PACKAGING LTD.       26.00         18.50         18.90         19.70         19.20         19.40         18.90             0.50             77            57049         1105006.90
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           140.20        106.10        118.00        125.20        118.00        124.70        113.90            10.80            586           230422        28609366.10
LANKABAFIN         LANKABANGLA FINANCE LIMITED            46.50         30.40         31.10         32.00         31.40         32.00         31.10             0.90             43            22827         724082.80
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                27.90         22.40         23.60         24.40         23.60         24.10         23.60             0.50             29            24976         600905.40
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        956.50        956.50        956.50        956.50            0.00             0             0             0.00
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            5.10          4.20          4.20          4.20          4.20          4.20          4.20              0.00             0             0             0.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         14.70         10.00         10.10         10.20         10.10         10.20         10.10             0.10             78            48337         492550.40
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.80         17.00         17.80         17.80         17.70         17.80         17.80             0.00             4             820           14535.50
MARICO             MARICO BANGLADESH LIMITED              1429.00       1082.00       1369.30       1429.00       1400.00       1407.40       1369.30           38.10            23            179           253389.00
MATINSPINN         MATIN SPINNING MILLS LTD.              45.30         37.00         39.00         38.10         38.10         38.10         39.00             -0.90            1             200           7620.00
MBL1STMF           MBL 1ST MUTUAL FUND                    4.60          3.90          4.00          4.00          3.90          3.90          4.00              -0.10            3             600           2350.00
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         74.00         74.00         74.00         74.00             0.00             0             0             0.00
MERCANBANK         MERCANTILE BANK LIMITED                14.10         11.20         12.00         12.00         11.80         11.90         12.00             -0.10            17            13199         157043.80
MERCINS            MERCANTILE INSURANCE CO.LTD.           17.60         14.00         14.30         14.20         14.00         14.10         14.30             -0.20            3             1300          18330.00
METROSPIN          METRO SPINNING LIMITED                 14.30         10.30         10.40         10.50         10.40         10.50         10.40             0.10             11            4153          43371.20
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   33.40         27.40         30.50         31.00         30.50         30.60         30.50             0.10             14            5300          161955.00
MICEMENT           M.I. CEMENT FACTORY LTD.               75.70         62.00         63.30         64.70         62.40         63.60         63.30             0.30             31            3163          200558.90
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         13.70         14.40         14.00         14.00         13.70             0.30             5             1093          15428.40
MITHUNKNIT         MITHUN KNITTING AND DYEING             87.70         69.10         78.30         81.70         80.80         81.00         78.30             2.70             5             1228          99528.00
MJLBD              MJL BANGLADESH LIMITED                 132.10        106.30        120.90        124.00        121.50        123.00        120.90            2.10             186           41054         5037366.00
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           30.00         25.70         25.70         25.70         25.70         25.70         25.70             0.00             0             0             0.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               219.00        186.00        190.20        192.00        191.00        191.90        190.20            1.70             40            3549          680811.00
MTB                MUTUAL TRUST BANK LIMITED              20.90         13.30         13.80         13.70         13.50         13.60         13.80             -0.20            2             1000          13600.00
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         236.00        185.00        233.60        227.00        227.00        227.00        233.60            -6.60            1             5             1135.00
NAVANACNG          NAVANA CNG LIMITED                     68.00         51.10         54.60         55.80         54.10         55.00         54.60             0.40             42            13008         712850.80
NBL                NATIONAL BANK LIMITED                  12.40         10.20         10.60         10.50         10.30         10.50         10.60             -0.10            128           151450        1578933.40
NCCBANK            N C C BANK LIMITED                     11.50         10.10         10.30         10.40         10.10         10.20         10.30             -0.10            78            173020        1771443.20
NCCBLMF1           NCCBL MUTUAL FUND-1                    6.30          3.90          4.00          4.10          3.90          3.90          4.00              -0.10            17            30550         122150.00
NFML               NATIONAL FEED MILL LTD.                49.00         25.90         26.30         26.50         26.30         26.40         26.30             0.10             105           57845         1525551.00
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         24.70         24.90         24.90             0.00             2             1500          37350.00
NLI1STMF           NLI FIRST MUTUAL FUND                  8.60          7.70          8.50          8.50          8.50          8.50          8.50              0.00             0             0             0.00
NORTHRNINS         NORTHERN GENERAL INSURANCE CO.         29.00         20.00         20.60         20.00         20.00         20.00         20.60             -0.60            1             500           10000.00
NPOLYMAR           NATIONAL POLYMER IND LTD               84.90         62.00         74.00         74.00         74.00         74.00         74.00             0.00             1             125           9250.00
NTC                NATIONAL TEA COMPANY LIMITED           700.00        685.30        700.00        700.00        700.00        700.00        700.00            0.00             0             0             0.00
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             247.00        212.00        215.40        224.80        220.50        223.50        215.40            8.10             81            8744          1950870.90
ONEBANKLTD         ONE BANK LIMITED                       15.90         14.10         15.40         15.60         15.30         15.40         15.40             0.00             138           195008        3003238.30
ORIONINFU          ORION INFUSION LIMITED                 47.30         39.00         40.90         41.80         41.00         41.70         40.90             0.80             27            10280         424677.00
ORIONPHARM         ORION PHARMA LTD.                      48.50         41.10         41.90         42.90         42.00         42.50         41.90             0.60             48            7475          316655.50
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       41.00         35.10         35.10         36.00         36.00         36.00         35.10             0.90             2             60            2160.00
PADMAOIL           PADMA OIL COMPANY LIMITED              260.00        226.20        231.00        234.30        231.50        232.20        231.00            1.20             46            4032          936185.00
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            17.60         13.30         13.60         13.40         13.30         13.30         13.60             -0.30            3             3000          39930.00
PENINSULA          PENINSULA CHITTAGONG LIMITED           28.40         20.00         20.30         20.70         20.30         20.60         20.30             0.30             56            23755         489179.50
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             3             1500          6600.00
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          35.50         24.40         25.60         24.40         24.40         24.40         25.60             -1.20            1             100           2440.00
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          28.90         22.90         22.90         22.90         22.90         22.90         22.90             0.00             0             0             0.00
PHPMF1             PHP FIRST MUTUAL FUND                  4.70          4.20          4.20          4.40          4.20          4.40          4.20              0.20             27            29158         126206.40
PIONEERINS         PIONEER INSURANCE COMPANY LTD          42.00         40.00         40.00         40.00         40.00         40.00         40.00             0.00             0             0             0.00
PLFSL              PEOPLE'S LEASING & FIN'L SERV.         24.40         16.00         16.50         17.30         16.70         17.00         16.50             0.50             111           87312         1483985.10
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         5.10          4.40          4.40          4.60          4.40          4.40          4.40              0.00             14            5524          24611.60
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         35.70         34.40         33.00         34.40         35.70             -1.30            2             2002          66068.80
PRAGATIINS         PRAGATI INSURANCE LIMITED              42.30         34.00         38.00         38.00         38.00         38.00         38.00             0.00             1             110           4180.00
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          9.20          9.00          9.10          9.10              0.00             48            30161         274645.20
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           86.90         62.60         63.50         62.90         62.60         62.90         63.50             -0.60            3             700           43900.00
PREMIERLEA         PREMIER LEASING & FINANCE LTD          10.70         8.00          8.00          8.30          8.00          8.00          8.00              0.00             29            23529         189313.00
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             4.70          4.10          4.20          4.30          4.10          4.20          4.20              0.00             13            8500          35748.00
PRIMEBANK          PRIME BANK LIMITED                     19.50         14.50         14.50         15.00         14.80         14.80         14.50             0.30             2             1013          15002.40
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         22.70         15.00         15.40         15.70         15.30         15.40         15.40             0.00             19            10561         163384.50
PRIMEINSUR         PRIME INSURANCE COMPANY LTD            20.00         16.20         16.40         16.40         16.40         16.40         16.40             0.00             0             0             0.00
PRIMELIFE          PRIME ISLAMI LIFE INSURANCE            79.90         53.20         62.00         62.00         62.00         62.00         62.00             0.00             0             0             0.00
PRIMETEX           PRIME TEXTILE SPINNING MILLS           19.60         16.50         17.00         17.00         17.00         17.00         17.00             0.00             0             0             0.00
PROGRESLIF         PROGRESSIVE LIFE INS. CO. LTD          78.30         66.00         70.00         66.00         66.00         66.00         70.00             -4.00            2             378           24948.00
PROVATIINS         PROVATI INSURANCE CO. LTD              20.70         15.70         15.80         15.80         15.80         15.80         15.80             0.00             0             0             0.00
PTL                PARAMOUNT TEXTILE LIMITED              25.60         16.50         16.90         17.80         17.30         17.40         16.90             0.50             36            22514         392681.40
PUBALIBANK         PUBALI BANK LIMITED                    26.10         18.90         19.70         19.80         19.50         19.60         19.70             -0.10            48            24961         488996.70
QSMDRYCELL         QUASEM DRYCELLS LIMITED                77.90         54.10         58.20         58.60         58.60         58.60         58.20             0.40             1             133           7793.80
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            40.00         28.50         29.10         29.50         29.40         29.50         29.10             0.40             3             4500          132650.00
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              61.80         49.50         51.70         52.10         51.00         51.60         51.70             -0.10            86            24934         1285866.70
RANFOUNDRY         RANGPUR FOUNDRY LTD                    106.00        93.00         96.30         96.30         96.30         96.30         96.30             0.00             0             0             0.00
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     22.60         17.10         17.80         18.20         17.90         18.00         17.80             0.20             74            61650         1113708.60
RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         1514.00       1051.10       1514.00       1422.10       1422.00       1422.10       1514.00           -91.90           2             10            14220.50
RELIANCE1          1ST SCHEME OF RELIANCE INS. MF         7.80          6.60          6.70          6.70          6.70          6.70          6.70              0.00             0             0             0.00
RELIANCINS         RELIANCE INSURANCE LTD                 57.00         46.00         47.00         46.00         46.00         46.00         54.00             -8.00            1             500           23000.00
REPUBLIC           REPUBLIC INSURANCE COMPANY LTD         26.30         17.30         18.10         17.70         17.40         17.60         18.10             -0.50            11            5900          103730.00
RNSPIN             R. N. SPINNING MILLS LIMITED           32.00         24.10         25.40         26.50         25.40         25.90         25.40             0.50             94            68299         1756471.70
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   65.90         47.50         48.20         51.30         48.90         50.50         48.20             2.30             124           53375         2679699.70
RUPALIBANK         RUPALI BANK LIMITED                    60.00         42.30         42.30         42.30         42.30         42.30         42.30             0.00             0             0             0.00
RUPALIINS          RUPALI INSURANCE COMPANY LTD           24.00         19.60         20.30         20.30         20.30         20.30         20.30             0.00             0             0             0.00
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         57.00         41.60         41.80         44.20         41.60         42.40         41.80             0.60             11            8968          380573.80
SAFKOSPINN         SAFKO SPINNING MILLS LTD               30.70         20.00         20.50         21.00         20.00         21.00         20.50             0.50             8             2710          55220.00
SAIFPOWER          SAIF POWERTEC LIMITED                  78.90         60.10         64.00         64.60         63.80         64.10         64.00             0.10             46            15603         999415.60
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               22.50         17.60         19.00         19.00         18.80         19.00         19.00             0.00             14            10800         204200.00
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               28.90         23.00         23.20         23.20         23.20         23.20         23.20             0.00             0             0             0.00
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         35.80         24.90         25.70         26.90         25.80         26.50         25.70             0.80             48            22747         599675.60
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            21.60         16.80         17.40         17.80         17.50         17.70         17.40             0.30             42            24722         435340.80
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         76.20         77.00         77.00         77.00         76.20             0.80             2             100           7700.00
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         63.90         52.50         55.70         61.00         61.00         61.00         55.70             5.30             1             1400          85400.00
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           86.80         54.00         58.90         60.40         58.70         59.00         58.90             0.10             184           64536         3823382.80
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         8.30          6.80          7.80          8.30          8.30          8.30          7.80              0.50             1             1000          8300.00
SHAHJABANK         SHAHJALAL ISLAMI BANK LTD.             12.60         10.20         10.60         10.90         10.60         10.90         10.60             0.30             67            32417         349861.00
SHASHADNIM         SHASHA DENIMS LTD.                     45.90         36.00         37.60         38.40         37.50         37.60         37.60             0.00             1130          306561        11602583.80
SHURWID            SHURWID INDUSTRIES LTD.                34.00         21.90         22.60         23.00         22.70         23.00         22.60             0.40             21            10535         241906.50
SIBL               SOCIAL ISLAMI BANK LIMITED             16.00         12.30         13.10         13.30         13.00         13.20         13.10             0.10             33            30349         398726.10
SINGERBD           SINGER BANGLADESH LIMITED              233.00        170.30        177.10        183.00        177.00        182.60        177.10            5.50             307           49854         9031195.50
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          32.70         23.70         23.80         25.10         24.00         24.90         23.80             1.10             6             3090          76960.00
SONARBAINS         SONAR BANGLA INSURANCE LTD.            19.00         14.20         14.80         14.80         14.80         14.80         14.80             0.00             0             0             0.00
SONARGAON          SONARGAON TEXTILES LIMITED             12.00         9.30          10.50         10.50         10.50         10.50         10.50             0.00             1             190           1995.00
SOUTHEASTB         SOUTHEAST BANK LIMITED                 20.70         15.00         16.10         16.50         15.00         16.40         16.10             0.30             25            18375         299277.90
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            15.40         11.20         13.00         12.80         12.50         12.70         13.00             -0.30            12            7455          94459.90
SPCL               SHAHJIBAZAR POWER CO. LTD.             253.00        132.50        186.60        204.10        189.50        203.50        186.60            16.90            526           52998         10507289.60
SPPCL              SUMMIT PURBANCHOL POWER COMPANY LTD.   54.30         43.00         43.50         45.30         43.90         44.70         43.50             1.20             25            5171          229120.90
SQUARETEXT         SQUARE TEXTILES LIMITED                99.00         87.00         90.40         90.80         90.10         90.80         90.40             0.40             4             509           46210.90
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         268.00        240.00        255.50        258.50        256.20        257.30        255.50            1.80             120           13150         3383317.30
STANCERAM          STANDARD CERAMIC INDS LIMITED          50.00         35.00         36.00         36.00         36.00         36.00         36.00             0.00             0             0             0.00
STANDARINS         STANDARD INSURANCE LIMITED             26.00         20.40         21.00         21.00         21.00         21.00         21.00             0.00             0             0             0.00
STANDBANKL         STANDARD BANK LIMITED                  13.00         10.80         11.20         11.40         11.10         11.10         11.20             -0.10            9             7304          81306.00
SUMITPOWER         SUMMIT POWER LIMITED                   41.10         31.20         32.90         34.50         32.70         34.40         32.90             1.50             43            18492         625540.60
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      44.50         34.10         35.30         35.80         35.20         35.50         35.30             0.20             9             2691          95432.60
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          26.50         20.10         20.70         22.30         21.20         22.10         20.70             1.40             3             6000          132640.00
TALLUSPIN          TALLU SPINNING MILLS LIMITED           15.70         12.80         14.00         14.20         14.20         14.20         14.00             0.20             1             70            994.00
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         82.30         71.00         72.00         73.20         72.00         73.10         72.00             1.10             20            3940          286649.80
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.40          4.70          4.80          4.70          4.70          4.70          4.80              -0.10            9             3455          16238.50
TRUSTBANK          TRUST BANK LIMITED                     19.90         12.70         13.50         13.70         13.20         13.40         13.50             -0.10            24            12969         175280.50
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     20.90         16.60         19.40         20.00         19.70         19.80         19.40             0.40             48            27945         554890.50
UCBL               UNITED COMMERCIAL BANK LTD.            33.00         20.20         21.40         22.00         21.10         21.80         21.00             0.80             131           69913         1502062.10
UNIONCAP           UNION CAPITAL LIMITED                  22.90         14.40         15.60         15.60         15.00         15.30         15.60             -0.30            15            11609         175751.70
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            69.50         55.50         57.70         58.00         57.20         57.60         57.70             -0.10            24            3465          199843.00
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               9.40          7.60          8.10          8.30          8.10          8.10          8.10              0.00             255           557925        4548828.00
USMANIAGL          USMANIA GLASS SHEET FAC LTD            124.00        91.50         108.00        109.80        108.00        109.80        108.00            1.80             20            3410          372898.00
UTTARABANK         UTTARA BANK LIMITED                    26.80         20.80         21.70         22.40         21.70         21.90         21.70             0.20             49            39735         868278.80
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         77.70         61.00         64.00         66.50         61.40         64.00         64.00             0.00             12            2730          175571.00
WATACHEM           WATA CHEMICALS LTD.                    231.00        196.00        214.00        213.00        213.00        213.00        214.00            -1.00            2             50            10650.00
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           58.50         40.00         40.70         41.90         41.00         41.80         40.70             1.10             305           121214        5037006.10
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               17.90         13.00         13.40         13.50         13.40         13.40         13.40             0.00             5             4891          65703.00

-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                      Date: Mar 22 2015  3:55PM                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
1           GENERAL INSURANCE                                  74          38532           700390.20            29                    20            4              12              4
2           TEXTILE N CLOTHING                                 2207        1119968         27582870.30          34                    41            18             5               18
3           PHARMA N CHEMICAL                                  1276        285869          29333282.70          22                    34            16             2               16
4           FOODS N ALLIED                                     364         152262          5961973.00           12                    21            10             1               10
5           CEMENT                                             712         252565          31014976.80          7                     10            4              2               4
6           ENG N ELECTRICAL                                   1802        662086          36883241.50          24                    35            15             5               15
7           LEATHR N FOOTWEAR                                  68          28235           1801834.40           5                     7             3              1               3
8           SERVICES N PROPERTY                                570         666384          10107348.90          7                     7             2              3               2
9           PAPERS N PRINTING                                  89          62232           1220995.30           4                     6             3              0               3
10          ENERGY                                             1181        184258          23651994.10          15                    27            13             1               13
11          MUTUAL FUNDS                                       214         178865          1191163.60           40                    23            8              7               8
12          BANK                                               1282        1128409         16470602.50          29                    43            18             7               18
13          CERAMIC                                            119         43104           1524927.40           5                     5             2              1               2
16          ICT                                                327         202584          6418387.30           6                     9             4              1               4
17          LEASING N FINANCE                                  492         330453          5748529.90           22                    21            8              5               8
18          CORPORATE BOND                                     11          69              66930.00             2                     1             0              1               0
19          LIFE INSURANCE                                     56          16027           954105.50            12                    13            5              3               5
20          TELECOMMUNICATION                                  376         70075           11346077.30          2                     4             2              0               2
30          MISCELLANEOUS                                      875         489083          17033036.60          12                    19            8              3               8

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

Leave a Reply

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

*

%d bloggers like this: