Home | Business | Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Date: 29 Mar 2015
------------------------------------------------------------------------------------------------------------------------------------------
ScripId , ScripCd & ScripName                           ClosePrice   PrevClosePrice Difference   Total Volume     Total Contract Total Value          
------------------------------------------------------- ------------ -------------- ------------ ---------------- -------------- -------------------- 
21027    1JANATAMF FIRST JANATA BANK MUTUAL FUND        4.70         4.60           0.10         6330             11             29418.00
21017    1STPRIMFMF PRIME FINANCE 1ST MUTUAL FUND       12.70        12.60          0.10         500              1              6350.00
21002    2NDICB 2ND ICB MUTUAL FUND                     251.00       250.00         1.00         50               1              12550.00
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               37.50        36.60          0.90         43500            73             1629981.50
22002    ABBANK AB BANK LIMITED                         23.80        23.70          0.10         21418            35             513404.80
13003    ACI ADVANCED CHEMICAL INDUSTRIES               511.80       514.70         -2.90        34759            410            18233298.60
13021    ACIFORMULA ACI FORMULATIONS LIMITED            152.40       160.40         -8.00        52152            352            8261106.50
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          64.60        63.90          0.70         9385             23             608945.00
13029    AFCAGROAFC AGRO BIOTECH LTD.                   43.60        43.20          0.40         3400             6              147225.00
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            58.10        57.30          0.80         19260            89             1121480.50
24006    AGNISYSL AGNI SYSTEMS LIMITED                  31.30        30.30          1.00         81757            114            2554354.50
21032    AIBL1STIMF AIBL 1ST ISLAMIC MUTUAL FUND        4.50         4.50           0.00         2000             2              9000.00
21010    AIMS1STMF AIMS FIRST GUARANTEED M. FUND        26.50        26.20          0.30         2582             4              67769.10
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           12.50        12.40          0.10         179371           65             2249125.80
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               22.60        22.70          -0.10        49814            78             1145853.00
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         335.40       363.80         -28.40       1139             29             389765.30
14005    AMCL(PRAN) AGRICULTURAL MARKETING CO LTD       203.80       200.10         3.70         125              2              26015.00
16003    ANWARGALV ANWAR GALVANIZING LIMITED            38.30        38.90          -0.60        4100             9              156830.00
14001    APEXFOODS APEX FOODS LIMITED                   99.50        99.50          0.00         50               1              4975.00
17002    APEXFOOTAPEX FOOTWEAR LIMITED                  382.00       393.50         -11.50       502              3              191814.00
12004    APEXSPINN APEX SPINNING & KNITTING MILLS       69.90        69.00          0.90         728              7              50940.00
17001    APEXTANRY APEX TANNERY LIMITED                 126.80       124.00         2.80         14674            57             1897683.60
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        15.40        15.00          0.40         106579           185            1636405.90
32002    ARAMIT ARAMIT LIMITED                          296.60       286.70         9.90         190              3              56630.00
15005    ARAMITCEM ARAMIT CEMENT LIMITED                29.30        28.90          0.40         9650             35             281495.00
12044    ARGONDENIMARGON DENIMS LIMITED                 31.70        31.10          0.60         5886             17             187028.20
11035    ASIAINS ASIA INSURANCE LIMITED                 18.00        18.10          -0.10        200              1              3600.00
16001    AZIZPIPES AZIZ PIPES LIMITED                   20.10        20.40          -0.30        100              2              2005.00
14018    BANGAS BANGAS LIMITED                          341.80       340.50         1.30         1488             45             510735.40
17009    BATASHOE BATA SHOE COMPANY (BD) LIMITED        1380.00      1350.10        29.90        20               2              27600.00
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       23.70        23.90          -0.20        2097             4              49643.50
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            43.90        42.20          1.70         9440             29             413141.00
24004    BDCOM BDCOM ONLINE LIMITED                     24.20        23.40          0.80         7172             8              173493.00
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       12.30        12.10          0.20         15693            26             194922.70
16013    BDLAMPS BANGLADESH LAMPS LIMITED               117.20       117.30         -0.10        1300             8              151935.00
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               36.50        35.80          0.70         19112            42             697497.20
16017    BDWELDING BD WELDING ELECTRODES LIMITED        16.70        16.60          0.10         20907            15             354336.90
14021    BEACHHATCH BEACH HATCHERY  LTD.                19.50        19.00          0.50         36983            39             722843.50
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         15.00        15.00          0.00         19293            29             292323.00
20011    BEDL BARAKATULLAH ELECTRO DY. LTD.             31.40        30.10          1.30         37927            65             1186797.40
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    57.80        58.00          -0.20        1128             10             65267.40
32003    BEXIMCO BEXIMCO LIMITED                        32.80        32.00          0.80         398432           559            13116538.10
11010    BGIC BD GENERAL INSURANCE COMPANY              16.00        16.40          -0.40        1853             6              29628.20
25011    BIFC BD INDUSTRIAL FINANCE CO. LTD             12.30        11.90          0.40         6000             8              73750.00
32004    BSC BD SHIPPING CORPORATION LTD                392.80       391.90         0.90         1601             145            630198.80
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       122.70       123.20         -0.50        69920            354            8656622.30
16022    BSRMSTEEL BSRM STEELS LIMITED                  74.90        72.60          2.30         43993            148            3285986.40
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           57.00        55.60          1.40         39752            85             2262587.60
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             10.30        10.20          0.10         3961             15             40636.10
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         25.80        24.70          1.10         5633             13             145951.40
22006    CITYBANK THE CITY BANK LIMITED                 17.80        17.60          0.20         9454             20             163899.00
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      14.50        14.10          0.40         1489             5              20788.90
12053    CNATEXC & A TEXTILES LTD.                      17.20        17.30          -0.10        103522           113            1783666.60
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            95.20        94.20          1.00         3738             33             355162.00
11029    CONTININS CONTINENTAL INSURANCE LIMITED        14.90        15.00          -0.10        976              4              14384.00
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           410.20       411.20         -1.00        9077             162            3747408.90
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        13.20        13.20          0.00         36858            45             488522.00
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          12.50        12.30          0.20         3207             12             40027.40
25018    DBH DELTA BRAC HOUSING FIN. CORP.              77.00        75.90          1.10         1027             2              79027.70
21023    DBH1STMF DBH FIRST MUTUAL FUND                 4.10         4.10           0.00         14000            8              57400.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         148.70       143.90         4.80         9608             75             1431128.10
12023    DELTASPINN DELTA SPINNERS LIMITED              11.20        11.10          0.10         39260            47             440299.00
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           64.00        61.20          2.80         7261             13             464151.50
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          17.60        17.20          0.40         12651            20             221337.60
22014    DHAKABANK DHAKA BANK LIMITED                   17.70        17.30          0.40         5116             10             90219.70
11038    DHAKAINS DHAKA INSURANCE LIMITED               20.50        20.00          0.50         500              1              10250.00
22017    DUTCHBANGL DUTCH-BANGLA BANK LIMITED           78.20        76.50          1.70         800              3              62550.00
22025    EBL EASTERN BANK LIMITED                       25.20        25.20          0.00         394              6              9795.80
21018    EBL1STMF EBL FIRST MUTUAL FUND                 4.70         4.70           0.00         7546             5              35411.60
16015    ECABLES EASTERN CABLES LIMITED                 128.00       127.50         0.50         50               1              6400.00
18002    EHL EASTERN HOUSING LIMITED                    40.20        39.30          0.90         1169             9              46829.30
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          37.00        37.00          0.00         11000            11             407160.00
12043    ENVOYTEXENVOY TEXTILES LIMITED                 48.60        47.60          1.00         15719            30             762829.70
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          10.20        10.20          0.00         160811           97             1628987.40
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   16.80        16.50          0.30         32881            55             553773.90
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            28.10        27.30          0.80         47100            62             1316033.30
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    14.60        14.70          -0.10        7900             18             115003.50
10005    FAREASTLIF FAREAST ISLAMI LIFE INSURANCE       71.00        70.20          0.80         300              5              21500.00
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       14.10        13.80          0.30         15104            22             211457.40
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 21.00        20.80          0.20         11190            32             235018.00
14022    FINEFOODS FINE FOODS LIMITED                   10.00        9.40           0.60         10               1              100.00
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      10.90        10.80          0.10         35286            51             383436.30
25004    FLEASEINT FIRST LEASE FIN & INV. LTD.          12.50        12.40          0.10         5750             8              71750.00
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         13.30        12.90          0.40         1842             3              24554.40
14017    FUWANGFOOD FU-WANG FOODS LIMITED               20.80        20.20          0.60         33131            39             696034.20
20014    GBBPOWERGBB POWER LTD.                         20.50        19.70          0.80         49196            113            1008181.00
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           12.30        12.10          0.20         88742            73             1093693.90
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       22.00        21.80          0.20         21811            28             472187.60
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             37.30        37.10          0.20         1700             5              63290.00
16021    GOLDENSON GOLDEN SON LIMITED                   40.90        39.10          1.80         63127            139            2567732.90
26001    GP GRAMEENPHONE LIMITED                        357.00       344.80         12.20        41223            469            14613756.80
16024    GPHISPATGPH ISPAT LTD.                         42.10        41.40          0.70         1000             2              42050.00
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       98.90        97.00          1.90         1045             18             103509.00
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          10.50        10.60          -0.10        15455            18             162277.50
21028    GREENDELMF GREEN DELTA MUTUAL FUND             4.20         4.10           0.10         2600             7              10680.00
11003    GREENDELT GREEN DELTA INSURANCE COMPANY        55.20        56.00          -0.80        48               2              2645.60
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    12.70        12.60          0.10         7759             27             98530.40
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      23.50        23.50          0.00         2000             2              47000.00
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      454.00       449.90         4.10         3717             26             1693396.50
12052    HFLHAMID FABRICS LTD.                          25.00        24.80          0.20         42280            88             1056522.60
40001    IBBLPBOND IBBL MUDARABA PERPETUAL BOND         965.50       970.00         -4.50        20               4              19257.50
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           105.60       105.00         0.60         130              2              13726.00
25001    ICB INVESTMENT CORP OF BANGLADESH              132.80       125.40         7.40         4158             38             552185.30
21014    ICB1STNRB ICB AMCL FIRST NRB MUTUAL FUND       18.30        20.30          -2.00        1000             2              18300.00
21019    ICBAMCL2ND ICB AMCL SECOND MUTUAL FUND         4.50         4.60           -0.10        500              1              2250.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             4.20         4.20           0.00         2320             3              9644.00
25002    IDLC IDLC FINANCE LIMITED                      48.90        46.10          2.80         20499            36             964624.10
16031    IFADAUTOSIFAD AUTOS LIMITED                    62.50        60.80          1.70         53923            146            3338104.50
22010    IFIC INTL FINANCE INV & COMM BANK              21.50        21.60          -0.10        1257             9              27009.90
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            4.40         4.40           0.00         45081            10             198356.40
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          5.70         5.80           -0.10        100              1              570.00
25015    ILFSL INT'L LEASING & FINANCIAL SERV           12.10        12.10          0.00         22335            29             272567.00
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          10.90        11.00          -0.10        100              1              1090.00
24005    INTECH INTECH ONLINE LIMITED                   12.80        12.90          -0.10        4355             12             55875.70
25012    IPDC IPDC OF BANGLADESH LIMITED                13.70        13.50          0.20         1946             5              26658.70
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      20.40        20.20          0.20         20976            40             426362.70
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      14.40        14.10          0.30         23449            13             338006.80
22028    JAMUNABANK JAMUNA BANK LIMITED                 12.10        12.40          -0.30        3914             11             47301.80
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           213.10       207.10         6.00         24225            202            5150882.90
11005    JANATAINS JANATA INSURANCE COMPANY LTD         14.00        12.90          1.10         100              1              1400.00
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     188.60       192.00         -3.40        13180            93             2562223.40
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  23.00        22.90          0.10         63270            65             1479594.40
13017    KEYACOSMET KEYA COSMETICS LIMITED              19.40        18.20          1.20         15874            28             297373.40
20010    KPCL KHULNA POWER COMPANY LIMITED              62.40        57.10          5.30         140955           403            8617237.80
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           18.80        18.10          0.70         33855            54             634194.00
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         31.20        30.50          0.70         32600            37             1003863.30
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             23.60        23.60          0.00         21114            28             498644.00
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      10.10        10.00          0.10         44157            46             448011.20
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            17.60        17.70          -0.10        12800            17             226029.00
13022    MARICO MARICO BANGLADESH LIMITED               1431.10      1450.00        -18.90       65               8              93132.00
12048    MATINSPINNMATIN SPINNING MILLS LTD.            39.50        39.20          0.30         4300             11             169040.00
21033    MBL1STMF MBL 1ST MUTUAL FUND                   4.00         4.00           0.00         500              1              2000.00
15003    MEGHNACEM MEGHNA CEMENT MILLS LIMITED          109.20       108.00         1.20         1110             4              121211.00
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       75.10        77.20          -2.10        2544             9              190083.20
22023    MERCANBANK MERCANTILE BANK LIMITED             12.40        12.30          0.10         28173            30             349573.50
12035    METROSPIN METRO SPINNING LIMITED               10.60        10.30          0.30         2730             11             28775.30
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      31.20        30.50          0.70         13410            23             418129.00
15010    MICEMENT M.I. CEMENT FACTORY LTD.              66.00        65.30          0.70         1967             21             128562.10
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          14.00        13.70          0.30         13954            11             195856.00
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          80.00        79.40          0.60         539              4              43101.00
20012    MJLBD MJL BANGLADESH LIMITED                   128.00       123.70         4.30         155366           536            19881890.20
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            204.80       195.50         9.30         12419            152            2533285.90
22018    MTBMUTUAL TRUST BANK LIMITED                   13.60        13.50          0.10         1150             4              15604.00
10002    NATLIFEINS NATIONAL LIFE INSURANCE CO.LTD      235.00       235.00         0.00         87               2              20445.00
16023    NAVANACNG NAVANA CNG LIMITED                   55.00        53.40          1.60         4746             31             260513.70
22003    NBL NATIONAL BANK LIMITED                      10.30        10.40          -0.10        256179           163            2650526.40
22016    NCCBANK N C C BANK LIMITED                     10.30        10.30          0.00         60321            48             616748.90
21041    NCCBLMF1NCCBL MUTUAL FUND-1                    4.00         3.90           0.10         44200            16             174800.00
32020    NFMLNATIONAL FEED MILL LTD.                    25.20        25.10          0.10         74858            150            1903269.10
11021    NITOLINS NITOL INSURANCE COMPANY LTD           25.30        25.20          0.10         2500             2              63150.00
21039    NLI1STMFNLI FIRST MUTUAL FUND                  8.00         8.00           0.00         100              1              800.00
11032    NORTHRNINS NORTHERN GENERAL INSURANCE CO.      20.90        21.00          -0.10        1836             4              38206.00
32005    NPOLYMAR NATIONAL POLYMER IND LTD              77.00        75.90          1.10         700              3              53920.00
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             226.80       222.30         4.50         4121             32             930925.70
13008    ORIONINFU ORION INFUSION LIMITED               42.60        43.10          -0.50        36913            65             1609117.50
13027    ORIONPHARMORION PHARMA LTD.                    42.40        42.00          0.40         27114            53             1154532.80
10011    PADMALIFEPADMA ISLAMI LIFE INSURANCE LTD.      36.00        34.40          1.60         500              1              18000.00
20002    PADMAOIL PADMA OIL COMPANY LIMITED             248.10       238.90         9.20         14067            150            3473213.60
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          19.80        19.40          0.40         58239            73             1149215.30
11002    PEOPLESINS PEOPLES INSURANCE COMPANY LTD.      16.60        17.70          -1.10        257              3              4259.10
21025    PF1STMF PHOENIX FIN. 1ST MUTUAL FUND           4.40         4.50           -0.10        1500             3              6600.00
25016    PHOENIXFIN PHOENIX FINANCE & INVESTMENTS       23.00        22.60          0.40         222              2              5106.00
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.30         4.30           0.00         11516            13             49518.80
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           16.70        16.20          0.50         38828            80             649566.00
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.50         4.40           0.10         3068             4              13699.20
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        33.20        32.00          1.20         597              2              19801.00
11011    PRAGATIINS PRAGATI INSURANCE LIMITED           37.00        38.00          -1.00        100              1              3700.00
22031    PREMIERBAN THE PREMIER BANK LIMITED            9.00         9.00           0.00         41811            70             376282.90
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         63.10        67.90          -4.80        5                1              315.50
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       8.40         8.10           0.30         5843             8              47224.00
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          4.10         4.10           0.00         1500             2              6200.00
22013    PRIMEBANK PRIME BANK LIMITED                   14.50        14.90          -0.40        171              1              2479.50
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        15.40        15.10          0.30         14410            21             219137.00
11037    PROVATIINS PROVATI INSURANCE CO. LTD           15.20        15.10          0.10         84               1              1276.80
12046    PTLPARAMOUNT TEXTILE LIMITED                   17.30        16.80          0.50         31789            43             550508.50
22007    PUBALIBANK PUBALI BANK LIMITED                 19.30        19.50          -0.20        7939             32             153021.70
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             58.10        58.40          -0.30        5457             10             329010.50
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         29.40        29.40          0.00         275              2              8080.00
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           52.30        51.20          1.10         33058            115            1734360.90
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       17.50        17.20          0.30         29615            67             518792.00
13006    RECKITTBEN RECKITT BENCKISER (BD) LIMITED      1512.40      1454.10        58.30        215              6              328600.00
12038    RNSPIN R. N. SPINNING MILLS LIMITED            24.20        24.30          -0.10        26629            42             648313.40
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  49.70        48.00          1.70         23613            72             1171725.30
11001    RUPALIINS RUPALI INSURANCE COMPANY LTD         19.60        19.10          0.50         24               1              470.40
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      43.50        44.80          -1.30        350              3              15600.00
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            19.80        19.40          0.40         3515             8              70197.00
18010    SAIFPOWERSAIF POWERTEC LIMITED                 63.20        62.40          0.80         13144            43             832870.40
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              20.00        18.90          1.10         34550            63             687167.00
12030    SAIHAMTEX SAIHAM TEXTILE MILLS LTD             22.80        22.50          0.30         700              5              15930.00
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       26.10        25.70          0.40         24100            18             629889.20
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          17.20        17.10          0.10         37847            52             656747.30
18004    SAMORITA SAMORITA HOSPITAL LIMITED             80.00        79.90          0.10         200              1              16000.00
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      59.00        61.00          -2.00        25               1              1475.00
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           56.50        55.80          0.70         42580            134            2421538.50
21034    SEBL1STMF SOUTHEAST BANK 1ST MUTUAL FUND       8.00         7.90           0.10         550              1              4400.00
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          11.10        11.10          0.00         36531            42             407212.20
12054    SHASHADNIMSHASHA DENIMS LTD.                   39.80        38.10          1.70         738205           2660           28961439.30
16028    SHURWIDSHURWID INDUSTRIES LTD.                 22.40        22.00          0.40         8325             21             186665.00
22027    SIBL SOCIAL ISLAMI BANK LIMITED                14.30        14.60          -0.30        45496            53             655703.90
16019    SINGERBD SINGER BANGLADESH LIMITED             181.70       182.30         -0.60        19914            183            3658539.10
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       25.70        25.40          0.30         1700             3              43660.00
11024    SONARBAINS SONAR BANGLA INSURANCE LTD.         14.80        14.50          0.30         2800             2              41384.00
12022    SONARGAON SONARGAON TEXTILES LIMITED           10.00        9.50           0.50         50               1              500.00
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              16.50        16.90          -0.40        21612            17             356906.40
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         12.00        12.70          -0.70        3433             12             41829.90
20015    SPPCLSUMMIT PURBANCHOL POWER COMPANY LTD.      48.80        45.00          3.80         36480            93             1755368.10
12034    SQUARETEXT SQUARE TEXTILES LIMITED             92.00        90.80          1.20         1682             7              154557.00
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      262.40       257.40         5.00         20965            219            5493421.40
22020    STANDBANKL STANDARD BANK LIMITED               11.40        11.40          0.00         12500            11             142650.00
20004    SUMITPOWER SUMMIT POWER LIMITED                35.40        33.50          1.90         36462            85             1294040.40
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    35.10        34.50          0.60         1126             5              39692.40
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         14.20        14.00          0.20         4700             7              66720.00
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        74.30        72.50          1.80         3602             13             266742.30
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           4.60         4.70           -0.10        19505            11             91223.00
22032    TRUSTBANK TRUST BANK LIMITED                   13.50        13.40          0.10         20870            22             280618.00
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      20.20        19.70          0.50         84897            148            1715484.40
22004    UCBL UNITED COMMERCIAL BANK LTD.               21.30        21.10          0.20         55120            62             1181714.30
25013    UNIONCAP UNION CAPITAL LIMITED                 14.80        14.80          0.00         5675             6              83990.00
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           53.30        52.50          0.80         5860             22             312437.00
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             8.00         7.90           0.10         281111           291            2248726.10
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          111.40       116.00         -4.60        3547             33             398724.00
22024    UTTARABANK UTTARA BANK LIMITED                 23.70        22.90          0.80         18602            84             437084.80
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       62.00        61.90          0.10         1000             2              62000.00
13015    WATACHEMWATA CHEMICALS LTD.                    230.00       226.70         3.30         50               1              11500.00
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         41.90        41.00          0.90         132019           318            5553213.40
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 23.50        24.30          -0.80        299054           941            6955503.70
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               13.20        13.30          -0.10        2595             4              34304.00

------------------------------------------------------------------------------------------------------------------------------------------
 
CASPI (CSE All Share Price Index)    : 13945.9930       Issues Traded           : 231
Change in Index (Value)              :    193.4464      Issues Gained           : 151
Change in Index (%)                  :    1.4066        Issues Incurred Loss    : 55
CSE-30 Index                         : 11502.0367       Issues Remained Unchange: 25
Change in Index (%)                  :    1.8227    
Change in Index (Value)              :    205.8990  
CSCX (CSE Selective Categories Index): 8468.6949 
Change in Index (%)                  :    1.5632    
Change in Index (Value)              :    130.3420  
CSE 50 (Benchmark Index)       : 1022.4245 
Change in Index (%)                  :    1.6325    
Change in Index (Value)              :    16.4225   
CSI (CSE SHARIAH Index)              : 997.7975  
Change in Index (%)                  :    1.5679    
Change in Index (Value)              :    15.4025   
Turnover in Value in Taka      : 273,156,535.40
Turnover in Volume             : 6439244
Contract Numbers               : 15157
Issued Capital in Taka         : 507,589,367,890.00
Closing Market Capital in Taka : 2,531,939,930,119.70
Number of Listed Securities    : 290
Number of Companies            : 248
Number of Mutual Fund          : 40
Number of Corporate Bond       : 2
--------------------------------------------------------------------------------------
 
				BULK TRADE
----------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId & Scrip Name                  Average(Tk.)       Maximum(Tk.)           Minimum(Tk.)           Total Volume Value (Tk.)        Trades      
------------------------------------- ------------------ ---------------------- ---------------------- ------------ ------------------ ----------- 
18009 PENINSULA CHITTAGONG LIMITED    19.80              19.800000              19.800000              149964       2969287.20         1

--------------------------------------------------------------------------------------------------------------------------------
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
15009 LAFSURCEML  LAFARGE SURMA CEMENT LIMITED                           118.61        121.00       116.90       63426             208        7523159.00
13020 BERGERPBL  BERGER PAINTS BANGLADESH LTD.                           1680.00       1680.00      1680.00      10                1          16800.00
20017 SPCL SHAHJIBAZAR POWER CO. LTD.                                    195.59        202.00       189.00       41418             349        8100945.30
22029 BRACBANK  BRAC BANK LTD                                            35.38         36.00        35.20        8614              17         304720.70

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
KPCL               62.40      57.10          5.30            9.2820
JANATAINS          14.00      12.90          1.10            8.5271
SPPCL              48.80      45.00          3.80            8.4444
KEYACOSMET         19.40      18.20          1.20            6.5934
FINEFOODS          10.00      9.40           0.60            6.3830
IDLC               48.90      46.10          2.80            6.0738
ICB                132.80     125.40         7.40            5.9011
SAIHAMCOT          20.00      18.90          1.10            5.8201
SUMITPOWER         35.40      33.50          1.90            5.6716
SONARGAON          10.00      9.50           0.50            5.2632

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
ICB1STNRB          18.30      20.30          -2.00           -9.8522
AMBEEPHA           335.40     363.80         -28.40          -7.8065
PREMIERCEM         63.10      67.90          -4.80           -7.0692
PEOPLESINS         16.60      17.70          -1.10           -6.2147
SPCERAMICS         12.00      12.70          -0.70           -5.5118
ACIFORMULA         152.40     160.40         -8.00           -4.9875
USMANIAGL          111.40     116.00         -4.60           -3.9655
ZAHEENSPIN         23.50      24.30          -0.80           -3.2922
SANDHANINS         59.00      61.00          -2.00           -3.2787
APEXFOOT           382.00     393.50         -11.50          -2.9225

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
SHASHADNIM         28961439.30        738205          2660
MJLBD              19881890.20        155366          536
ACI                18233298.60        34759           410
GP                 14613756.80        41223           469
BEXIMCO            13116538.10        398432          559
BSCCL              8656622.30         69920           354
KPCL               8617237.80         140955          403
ACIFORMULA         8261106.50         52152           352
SPCL               8100945.30         41418           349
LAFSURCEML         7523159.00         63426           208

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
SHASHADNIM         28961439.30        738205          2660
BEXIMCO            13116538.10        398432          559
ZAHEENSPIN         6955503.70         299054          941
UNITEDAIR          2248726.10         281111          291
NBL                2650526.40         256179          163
PENINSULA          4118502.50         208203          74
ALARABANK          2249125.80         179371          65
EXIMBANK           1628987.40         160811          97
MJLBD              19881890.20        155366          536
KPCL               8617237.80         140955          403

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
SHASHADNIM         28961439.30        738205          2660
ZAHEENSPIN         6955503.70         299054          941
BEXIMCO            13116538.10        398432          559
MJLBD              19881890.20        155366          536
GP                 14613756.80        41223           469
ACI                18233298.60        34759           410
KPCL               8617237.80         140955          403
BSCCL              8656622.30         69920           354
ACIFORMULA         8261106.50         52152           352
SPCL               8100945.30         41418           349

------------------------------------------------------------
 
		           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          4.70          4.60              0.10             11            6330          29418.00
1STICB             1ST ICB MUTUAL FUND                    1070.00       1046.00       1070.00       1070.00       1070.00       1070.00       1070.00           0.00             0             0             0.00
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          17.80         12.00         12.60         12.70         12.70         12.70         12.60             0.10             1             500           6350.00
2NDICB             2ND ICB MUTUAL FUND                    251.00        251.00        250.00        251.00        251.00        251.00        250.00            1.00             1             50            12550.00
3RDICB             3RD ICB MUTUAL FUND                    240.00        220.00        220.00        220.00        220.00        220.00        220.00            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         59.00         59.00         59.00         59.00         59.00             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         64.00         64.00         64.00         64.00         64.00             0.00             0             0             0.00
AAMRATECH          AAMRA TECHNOLOGIES LTD.                42.80         35.60         36.60         37.70         37.20         37.50         36.60             0.90             73            43500         1629981.50
ABB1STMF           AB BANK 1ST MUTUAL FUND                6.40          5.90          6.00          6.00          6.00          6.00          6.00              0.00             0             0             0.00
ABBANK             AB BANK LIMITED                        31.50         23.10         23.70         24.20         23.70         23.80         23.70             0.10             35            21418         513404.80
ACI                ADVANCED CHEMICAL INDUSTRIES           537.00        340.30        514.70        537.00        505.20        511.80        514.70            -2.90            410           34759         18233298.60
ACIFORMULA         ACI FORMULATIONS LIMITED               165.00        110.00        160.40        163.90        150.10        152.40        160.40            -8.00            352           52152         8261106.50
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             75.40         59.60         63.90         65.20         64.50         64.60         63.90             0.70             23            9385          608945.00
AFCAGRO            AFC AGRO BIOTECH LTD.                  52.70         41.10         43.20         44.00         42.70         43.60         43.20             0.40             6             3400          147225.00
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              72.00         54.90         57.30         58.50         57.60         58.10         57.30             0.80             89            19260         1121480.50
AGNISYSL           AGNI SYSTEMS LIMITED                   38.00         28.90         30.30         31.60         30.90         31.30         30.30             1.00             114           81757         2554354.50
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           6.00          4.20          4.50          4.50          4.50          4.50          4.50              0.00             2             2000          9000.00
AIMS1STMF          AIMS FIRST GUARANTEED M. FUND          31.00         26.00         26.20         26.50         26.00         26.50         26.20             0.30             4             2582          67769.10
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             15.60         12.10         12.40         12.60         12.40         12.50         12.40             0.10             65            179371        2249125.80
ALLTEX             ALLTEX INDUSTRIES LIMITED              38.40         20.10         22.70         23.40         22.50         22.60         22.70             -0.10            78            49814         1145853.00
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          365.00        245.20        363.80        360.00        332.00        335.40        363.80            -28.40           29            1139          389765.30
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          217.30        188.00        200.10        209.20        203.80        203.80        200.10            3.70             2             125           26015.00
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             24.00         18.60         19.00         19.00         19.00         19.00         19.00             0.00             0             0             0.00
ANWARGALV          ANWAR GALVANIZING LIMITED              42.80         33.60         38.90         38.90         38.00         38.30         38.90             -0.60            9             4100          156830.00
APEXFOODS          APEX FOODS LIMITED                     111.00        93.00         99.50         99.50         99.50         99.50         99.50             0.00             1             50            4975.00
APEXFOOT           APEX FOOTWEAR LIMITED                  441.00        382.00        393.50        382.20        382.00        382.00        393.50            -11.50           3             502           191814.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         80.50         66.00         69.00         70.00         69.90         69.90         69.00             0.90             7             728           50940.00
APEXTANRY          APEX TANNERY LIMITED                   139.50        115.00        124.00        130.50        126.00        126.80        124.00            2.80             57            14674         1897683.60
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          21.00         14.90         15.00         15.50         15.00         15.40         15.00             0.40             185           106579        1636405.90
ARAMIT             ARAMIT LIMITED                         308.00        261.00        286.70        300.00        296.60        296.60        286.70            9.90             3             190           56630.00
ARAMITCEM          ARAMIT CEMENT LIMITED                  39.80         28.60         28.90         29.40         28.70         29.30         28.90             0.40             35            9650          281495.00
ARGONDENIM         ARGON DENIMS LIMITED                   43.10         29.10         31.10         31.90         31.60         31.70         31.10             0.60             17            5886          187028.20
ASIAINS            ASIA INSURANCE LIMITED                 23.70         17.00         18.10         18.00         18.00         18.00         18.10             -0.10            1             200           3600.00
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         20.40         20.10         20.00         20.10         20.40             -0.30            2             100           2005.00
BANGAS             BANGAS LIMITED                         370.00        273.10        340.50        345.50        340.30        341.80        340.50            1.30             45            1488          510735.40
BANKASIA           BANK ASIA LIMITED                      18.80         13.20         13.30         13.30         13.30         13.30         13.30             0.00             0             0             0.00
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1425.00       1110.10       1350.10       1380.00       1380.00       1380.00       1350.10           29.90            2             20            27600.00
BATBC              BRITISH AMERICAN TOBACCO BD CO         3180.00       2562.10       3070.00       3070.00       3070.00       3070.00       3070.00           0.00             0             0             0.00
BAYLEASING         BAY LEASING & INVESTMENT LTD.          32.50         23.50         23.90         24.10         23.50         23.70         23.90             -0.20            4             2097          49643.50
BBS                BANGLADESH BUILDING SYSTEMS LTD.       55.40         41.60         42.20         44.00         43.20         43.90         42.20             1.70             29            9440          413141.00
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         23.40         24.30         24.00         24.20         23.40             0.80             8             7172          173493.00
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.50         11.80         12.10         12.50         12.30         12.30         12.10             0.20             26            15693         194922.70
BDLAMPS            BANGLADESH LAMPS LIMITED               123.00        98.20         117.30        119.90        115.20        117.20        117.30            -0.10            8             1300          151935.00
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.90         35.10         35.80         37.00         36.20         36.50         35.80             0.70             42            19112         697497.20
BDWELDING          BD WELDING ELECTRODES LIMITED          18.40         15.00         16.60         17.10         16.70         16.70         16.60             0.10             15            20907         354336.90
BEACHHATCH         BEACH HATCHERY  LTD.                   25.80         19.00         19.00         19.80         19.50         19.50         19.00             0.50             39            36983         722843.50
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            18.00         13.90         15.00         15.30         14.90         15.00         15.00             0.00             29            19293         292323.00
BEDL               BARAKATULLAH ELECTRO DY. LTD.          36.50         28.00         30.10         31.60         30.90         31.40         30.10             1.30             65            37927         1186797.40
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     64.00         54.30         58.00         58.20         57.80         57.80         58.00             -0.20            10            1128          65267.40
BERGERPBL          BERGER PAINTS BANGLADESH LTD           1738.00       1350.00       1647.60       1680.00       1680.00       1680.00       1647.60           32.40            1             10            16800.00
BEXIMCO            BEXIMCO LIMITED                        37.90         28.30         32.00         33.40         32.10         32.80         32.00             0.80             559           398432        13116538.10
BGIC               BD GENERAL INSURANCE COMPANY           21.80         15.10         16.40         16.00         15.10         16.00         16.40             -0.40            6             1853          29628.20
BIFC               BD INDUSTRIAL FINANCE CO. LTD          17.40         11.70         11.90         12.30         12.20         12.30         11.90             0.40             8             6000          73750.00
BRACBANK           BRAC BANK LIMITED                      40.50         32.00         35.90         36.00         35.20         35.30         35.90             -0.60            17            8614          304720.70
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        389.00        391.90        398.30        391.30        392.80        391.90            0.90             145           1601          630198.80
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    145.00        89.10         123.20        125.40        121.80        122.70        123.20            -0.50            354           69920         8656622.30
BSRMSTEEL          BSRM STEELS LIMITED                    94.50         66.30         72.60         75.40         73.80         74.90         72.60             2.30             148           43993         3285986.40
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            64.80         53.30         55.60         57.30         56.30         57.00         55.60             1.40             85            39752         2262587.60
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             12.90         10.10         10.20         10.50         10.20         10.30         10.20             0.10             15            3961          40636.10
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          25.00         19.00         19.00         19.00         19.00         19.00         19.00             0.00             0             0             0.00
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           31.00         24.20         24.70         26.20         25.60         25.80         24.70             1.10             13            5633          145951.40
CITYBANK           THE CITY BANK LIMITED                  22.70         17.00         17.60         18.00         17.00         17.80         17.60             0.20             20            9454          163899.00
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         19.60         13.80         14.10         14.50         13.80         14.50         14.10             0.40             5             1489          20788.90
CNATEX             C & A TEXTILES LTD.                    27.40         16.80         17.30         17.50         17.00         17.20         17.30             -0.10            113           103522        1783666.60
CONFIDCEM          CONFIDENCE CEMENT LIMITED              110.20        92.00         94.20         96.20         93.00         95.20         94.20             1.00             33            3738          355162.00
CONTININS          CONTINENTAL INSURANCE LIMITED          21.90         14.00         15.00         14.90         14.00         14.90         15.00             -0.10            4             976           14384.00
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         550.00        398.00        411.20        425.00        408.00        410.20        411.20            -1.00            162           9077          3747408.90
DACCADYE           THE DACCA DYEING & MFC. CO. LT         19.70         13.10         13.20         13.50         13.10         13.20         13.20             0.00             45            36858         488522.00
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             14.50         11.50         12.30         13.00         11.80         12.50         12.30             0.20             12            3207          40027.40
DBH                DELTA BRAC HOUSING FIN. CORP.          85.00         68.70         75.90         77.00         75.10         77.00         75.90             1.10             2             1027          79027.70
DBH1STMF           DBH FIRST MUTUAL FUND                  4.70          4.10          4.10          4.10          4.10          4.10          4.10              0.00             8             14000         57400.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           159.00        126.20        143.90        150.00        147.00        148.70        143.90            4.80             75            9608          1431128.10
DELTASPINN         DELTA SPINNERS LIMITED                 15.10         10.70         11.10         11.30         11.00         11.20         11.10             0.10             47            39260         440299.00
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         77.00         59.10         61.20         64.40         62.00         64.00         61.20             2.80             13            7261          464151.50
DESHBANDHU         DESHBANDHU POLYMER LIMITED             23.50         17.10         17.20         17.80         17.30         17.60         17.20             0.40             20            12651         221337.60
DHAKABANK          DHAKA BANK LIMITED                     20.50         16.30         17.30         17.90         17.00         17.70         17.30             0.40             10            5116          90219.70
DHAKAINS           DHAKA INSURANCE LIMITED                26.80         20.00         20.00         20.50         20.50         20.50         20.00             0.50             1             500           10250.00
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        76.50         76.50         80.00         77.10         78.20         76.50             1.70             3             800           62550.00
EASTERNINS         EASTERN INSURANCE COMPANY LTD          33.70         28.00         28.00         28.00         28.00         28.00         28.00             0.00             0             0             0.00
EASTLAND           EASTLAND INSURANCE COMPANY LTD         34.90         25.10         25.10         25.10         25.10         25.10         25.10             0.00             0             0             0.00
EBL                EASTERN BANK LIMITED                   30.50         23.50         25.20         25.20         24.60         25.20         25.20             0.00             6             394           9795.80
EBL1STMF           EBL FIRST MUTUAL FUND                  5.40          4.60          4.70          4.70          4.60          4.70          4.70              0.00             5             7546          35411.60
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        127.50        128.00        128.00        128.00        127.50            0.50             1             50            6400.00
EHL                EASTERN HOUSING LIMITED                48.20         38.00         39.30         40.20         39.70         40.20         39.30             0.90             9             1169          46829.30
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            45.00         35.00         37.00         37.20         37.00         37.00         37.00             0.00             11            11000         407160.00
ENVOYTEX           ENVOY TEXTILES LIMITED                 59.70         44.10         47.60         48.80         47.00         48.60         47.60             1.00             30            15719         762829.70
EXIM1STMF          EXIM BANK 1ST MUTUAL FUND              6.30          5.40          6.30          6.30          6.30          6.30          6.30              0.00             0             0             0.00
EXIMBANK           EXPORT IMPORT BANK OF BD LTD           11.60         10.10         10.20         10.20         10.10         10.20         10.20             0.00             97            160811        1628987.40
FAMILYTEX          FAMILYTEX (BD) LTD.                    22.50         16.40         16.50         17.00         16.60         16.80         16.50             0.30             55            32881         553773.90
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           31.70         23.40         27.30         28.40         27.60         28.10         27.30             0.80             62            47100         1316033.30
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      20.00         13.60         14.70         14.70         14.40         14.60         14.70             -0.10            18            7900          115003.50
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          81.00         67.00         70.20         72.00         71.00         71.00         70.20             0.80             5             300           21500.00
FASFIN             FAS FINANCE & INVESTMENT LTD           19.80         13.40         13.80         13.80         13.80         13.80         13.80             0.00             0             0             0.00
FBFIF              FIRST BANGLADESH FIXED INCOME FUND     7.50          6.00          6.60          6.60          6.60          6.60          6.60              0.00             0             0             0.00
FEDERALINS         FEDERAL INSURANCE COMPANY LTD          17.40         13.80         13.80         14.20         13.80         14.10         13.80             0.30             22            15104         211457.40
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  28.60         20.60         20.80         21.20         20.60         21.00         20.80             0.20             32            11190         235018.00
FINEFOODS          FINE FOODS LIMITED                     12.00         9.20          9.40          10.00         10.00         10.00         9.40              0.60             1             10            100.00
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         11.70         10.40         10.80         11.00         10.80         10.90         10.80             0.10             51            35286         383436.30
FLEASEINT          FIRST LEASE FIN & INV. LTD.            20.60         12.30         12.40         12.60         12.40         12.50         12.40             0.10             8             5750          71750.00
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           17.40         12.70         12.90         13.50         13.20         13.30         12.90             0.40             3             1842          24554.40
FUWANGFOOD         FU-WANG FOODS LIMITED                  28.00         19.90         20.20         21.40         20.60         20.80         20.20             0.60             39            33131         696034.20
GBBPOWER           GBB POWER LTD.                         24.50         19.40         19.70         20.90         20.00         20.50         19.70             0.80             113           49196         1008181.00
GENNEXT            GENERATION NEXT FASHIONS LTD.          15.80         12.00         12.10         12.40         12.20         12.30         12.10             0.20             73            88742         1093693.90
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    29.40         21.30         21.80         22.40         21.30         22.00         21.80             0.20             28            21811         472187.60
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         44.60         36.10         37.10         37.30         37.20         37.30         37.10             0.20             5             1700          63290.00
GOLDENSON          GOLDEN SON LIMITED                     47.80         37.60         39.10         41.00         39.70         40.90         39.10             1.80             139           63127         2567732.90
GP                 GRAMEENPHONE LIMITED                   369.70        301.00        344.80        360.00        348.50        357.00        344.80            12.20            469           41223         14613756.80
GPHISPAT           GPH ISPAT LTD.                         48.70         40.70         41.40         42.10         42.00         42.10         41.40             0.70             2             1000          42050.00
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         111.00        90.20         97.00         99.90         98.00         98.90         97.00             1.90             18            1045          103509.00
GRAMEEN1           GRAMEEN MUTUAL FUND ONE                25.50         21.40         21.50         21.50         21.50         21.50         21.50             0.00             0             0             0.00
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            12.70         10.40         10.60         10.50         10.50         10.50         10.60             -0.10            18            15455         162277.50
GREENDELMF         GREEN DELTA MUTUAL FUND                4.60          4.00          4.10          4.20          4.00          4.20          4.10              0.10             7             2600          10680.00
GREENDELT          GREEN DELTA INSURANCE COMPANY          78.00         53.60         56.00         55.20         55.00         55.20         56.00             -0.80            2             48            2645.60
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      35.90         12.50         12.60         12.80         12.60         12.70         12.60             0.10             27            7759          98530.40
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         30.00         22.00         23.50         23.50         23.50         23.50         23.50             0.00             2             2000          47000.00
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         544.00        449.10        449.90        460.00        453.00        454.00        449.90            4.10             26            3717          1693396.50
HFL                HAMID FABRICS LTD.                     41.20         23.50         24.80         25.20         24.90         25.00         24.80             0.20             88            42280         1056522.60
HRTEX              H.R.TEXTILE MILLS LIMITED              32.30         21.50         22.00         22.00         22.00         22.00         22.00             0.00             0             0             0.00
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            39.00         30.00         30.30         30.30         30.30         30.30         30.30             0.00             0             0             0.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           985.00        950.00        970.00        965.50        960.00        965.50        970.00            -4.50            4             20            19257.50
IBNSINA            THE IBN SINA PHARMACEUTICALS           107.90        90.00         105.00        106.00        104.20        105.60        105.00            0.60             2             130           13726.00
ICB                INVESTMENT CORP OF BANGLADESH          1458.00       125.00        125.40        134.00        130.00        132.80        125.40            7.40             38            4158          552185.30
ICB1STNRB          ICB AMCL FIRST NRB MUTUAL FUND         22.50         18.30         20.30         18.30         18.30         18.30         20.30             -2.00            2             1000          18300.00
ICB2NDNRB          ICB AMCL 2ND NRB MUTUA FUND            8.10          6.80          6.80          6.80          6.80          6.80          6.80              0.00             0             0             0.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           4.50          3.90          3.90          3.90          3.90          3.90          3.90              0.00             0             0             0.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            4.80          4.30          4.60          4.50          4.50          4.50          4.60              -0.10            1             500           2250.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                4.60          4.10          4.20          4.20          4.10          4.20          4.20              0.00             3             2320          9644.00
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         46.00         46.10         49.40         46.60         48.90         46.10             2.80             36            20499         964624.10
IFADAUTOS          IFAD AUTOS LIMITED                     75.20         47.00         60.80         63.60         60.70         62.50         60.80             1.70             146           53923         3338104.50
IFIC               INTL FINANCE INV & COMM BANK           26.60         20.80         21.60         21.60         21.20         21.50         21.60             -0.10            9             1257          27009.90
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              5.60          4.30          4.40          4.40          4.40          4.40          4.40              0.00             10            45081         198356.40
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             6.80          5.40          5.80          5.70          5.70          5.70          5.80              -0.10            1             100           570.00
ILFSL              INT'L LEASING & FINANCIAL SERV         17.10         11.90         12.10         12.30         12.10         12.10         12.10             0.00             29            22335         272567.00
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             16.50         7.40          11.00         10.90         10.90         10.90         11.00             -0.10            1             100           1090.00
INTECH             INTECH ONLINE LIMITED                  15.90         11.90         12.90         13.00         12.70         12.80         12.90             -0.10            12            4355          55875.70
IPDC               IPDC OF BANGLADESH LIMITED             19.00         12.60         13.50         13.70         13.40         13.70         13.50             0.20             5             1946          26658.70
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         24.60         20.00         20.20         20.50         20.20         20.40         20.20             0.20             40            20976         426362.70
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         19.00         13.20         14.10         14.80         13.20         14.40         14.10             0.30             13            23449         338006.80
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         22.20         16.40         18.00         18.00         18.00         18.00         18.00             0.00             0             0             0.00
ISNLTD             INFORMATION SERVICES NETWORK L         14.50         10.30         11.80         11.80         11.80         11.80         11.80             0.00             0             0             0.00
JAMUNABANK         JAMUNA BANK LIMITED                    13.30         11.00         12.40         12.20         11.90         12.10         12.40             -0.30            11            3914          47301.80
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             215.90        191.20        207.10        215.90        209.00        213.10        207.10            6.00             202           24225         5150882.90
JANATAINS          JANATA INSURANCE COMPANY LTD           17.90         12.70         12.90         14.00         14.00         14.00         12.90             1.10             1             100           1400.00
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    198.80        152.20        194.00        198.80        186.10        188.60        192.00            -3.40            93            13180         2562223.40
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         22.70         22.90         23.90         22.90         23.00         22.90             0.10             65            63270         1479594.40
KEYACOSMET         KEYA COSMETICS LIMITED                 24.00         18.00         18.20         19.80         18.20         19.40         18.20             1.20             28            15874         297373.40
KOHINOOR           KOHINOOR CHEMICAL CO (BD) LTD          364.30        325.00        350.70        350.70        350.70        350.70        350.70            0.00             0             0             0.00
KPCL               KHULNA POWER COMPANY LIMITED           64.00         53.20         57.10         62.80         58.00         62.40         57.10             5.30             403           140955        8617237.80
KPPL               KHULNA PRINTING & PACKAGING LTD.       26.00         18.00         18.10         19.00         18.30         18.80         18.10             0.70             54            33855         634194.00
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           140.20        106.10        119.00        121.00        116.90        117.40        119.00            -1.60            208           63426         7523159.00
LANKABAFIN         LANKABANGLA FINANCE LIMITED            46.50         30.10         30.50         31.30         30.20         31.20         30.50             0.70             37            32600         1003863.30
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                27.90         22.40         23.60         23.80         23.60         23.60         23.60             0.00             28            21114         498644.00
LIBRAINFU          LIBRA INFUSIONS LIMITED                387.00        387.00        387.00        387.00        387.00        387.00        387.00            0.00             0             0             0.00
LINDEBD            LINDE BANGLADESH LIMITED               964.80        838.50        900.00        900.00        900.00        900.00        900.00            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         10.00         10.20         10.10         10.10         10.00             0.10             46            44157         448011.20
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.80         17.00         17.70         17.90         17.50         17.60         17.70             -0.10            17            12800         226029.00
MARICO             MARICO BANGLADESH LIMITED              1469.00       1082.00       1450.00       1440.00       1430.00       1431.10       1450.00           -18.90           8             65            93132.00
MATINSPINN         MATIN SPINNING MILLS LTD.              45.30         37.00         39.20         39.90         39.00         39.50         39.20             0.30             11            4300          169040.00
MBL1STMF           MBL 1ST MUTUAL FUND                    4.60          3.90          4.00          4.00          4.00          4.00          4.00              0.00             1             500           2000.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            131.90        106.00        108.00        109.20        109.10        109.20        108.00            1.20             4             1110          121211.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          91.80         70.50         77.20         75.10         74.00         75.10         77.20             -2.10            9             2544          190083.20
MERCANBANK         MERCANTILE BANK LIMITED                14.10         11.20         12.30         12.50         12.20         12.40         12.30             0.10             30            28173         349573.50
MERCINS            MERCANTILE INSURANCE CO.LTD.           17.60         13.90         13.90         13.90         13.90         13.90         13.90             0.00             0             0             0.00
METROSPIN          METRO SPINNING LIMITED                 14.30         10.30         10.30         10.70         10.40         10.60         10.30             0.30             11            2730          28775.30
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   33.40         27.40         30.50         31.50         30.10         31.20         30.50             0.70             23            13410         418129.00
MICEMENT           M.I. CEMENT FACTORY LTD.               75.70         62.00         65.30         66.10         64.30         66.00         65.30             0.70             21            1967          128562.10
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         14.30         14.00         14.00         13.70             0.30             11            13954         195856.00
MITHUNKNIT         MITHUN KNITTING AND DYEING             87.70         69.10         79.40         80.00         79.50         80.00         79.40             0.60             4             539           43101.00
MJLBD              MJL BANGLADESH LIMITED                 132.10        106.30        123.70        129.10        125.00        128.00        123.70            4.30             536           155366        19881890.20
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           30.00         24.00         24.00         24.00         24.00         24.00         24.00             0.00             0             0             0.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               219.00        186.00        195.50        205.90        201.90        204.80        195.50            9.30             152           12419         2533285.90
MTB                MUTUAL TRUST BANK LIMITED              20.90         13.20         13.50         13.60         13.50         13.60         13.50             0.10             4             1150          15604.00
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         236.00        185.00        235.00        235.00        235.00        235.00        235.00            0.00             2             87            20445.00
NAVANACNG          NAVANA CNG LIMITED                     68.00         51.10         53.40         55.50         53.80         55.00         53.40             1.60             31            4746          260513.70
NBL                NATIONAL BANK LIMITED                  12.40         10.20         10.40         10.40         10.30         10.30         10.40             -0.10            163           256179        2650526.40
NCCBANK            N C C BANK LIMITED                     11.50         10.10         10.30         10.30         10.20         10.30         10.30             0.00             48            60321         616748.90
NCCBLMF1           NCCBL MUTUAL FUND-1                    6.30          3.90          3.90          4.00          3.90          4.00          3.90              0.10             16            44200         174800.00
NFML               NATIONAL FEED MILL LTD.                49.00         24.90         25.10         26.40         25.00         25.20         25.10             0.10             150           74858         1903269.10
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         25.20         25.30         25.20         25.30         25.20             0.10             2             2500          63150.00
NLI1STMF           NLI FIRST MUTUAL FUND                  8.60          7.70          8.00          8.00          8.00          8.00          8.00              0.00             1             100           800.00
NORTHRNINS         NORTHERN GENERAL INSURANCE CO.         29.00         20.00         21.00         21.00         20.40         20.90         21.00             -0.10            4             1836          38206.00
NPOLYMAR           NATIONAL POLYMER IND LTD               84.90         62.00         75.90         77.20         77.00         77.00         75.90             1.10             3             700           53920.00
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        222.30        228.00        225.00        226.80        222.30            4.50             32            4121          930925.70
ONEBANKLTD         ONE BANK LIMITED                       15.90         14.10         15.50         15.50         15.50         15.50         15.50             0.00             0             0             0.00
ORIONINFU          ORION INFUSION LIMITED                 47.30         39.00         43.10         44.40         42.60         42.60         43.10             -0.50            65            36913         1609117.50
ORIONPHARM         ORION PHARMA LTD.                      48.50         41.10         42.00         43.00         42.00         42.40         42.00             0.40             53            27114         1154532.80
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       41.00         34.20         34.40         36.00         36.00         36.00         34.40             1.60             1             500           18000.00
PADMAOIL           PADMA OIL COMPANY LIMITED              260.00        226.20        238.90        250.00        240.00        248.10        238.90            9.20             150           14067         3473213.60
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            17.60         13.10         14.60         14.60         14.60         14.60         14.60             0.00             0             0             0.00
PENINSULA          PENINSULA CHITTAGONG LIMITED           28.40         19.00         19.40         20.00         19.40         19.80         19.40             0.40             74            208203        4118502.50
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         21.10         16.50         17.70         16.90         16.50         16.60         17.70             -1.10            3             257           4259.10
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           5.40          4.30          4.50          4.40          4.40          4.40          4.50              -0.10            3             1500          6600.00
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          35.50         23.60         24.20         24.20         24.20         24.20         24.20             0.00             0             0             0.00
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          28.90         22.50         22.60         23.00         23.00         23.00         22.60             0.40             2             222           5106.00
PHPMF1             PHP FIRST MUTUAL FUND                  4.70          4.20          4.30          4.30          4.30          4.30          4.30              0.00             13            11516         49518.80
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         15.80         16.20         16.90         16.20         16.70         16.20             0.50             80            38828         649566.00
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         5.10          4.30          4.40          4.50          4.40          4.50          4.40              0.10             4             3068          13699.20
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         150.00        135.10        135.30        170.90        170.90        170.90        135.30            35.60            0             0             0.00
POWERGRID          POWER GRID COMPANY OF BD LTD.          42.50         32.00         32.00         33.20         33.00         33.20         32.00             1.20             2             597           19801.00
PRAGATIINS         PRAGATI INSURANCE LIMITED              42.30         34.00         38.00         37.00         37.00         37.00         38.00             -1.00            1             100           3700.00
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          9.00          9.10          8.90          9.00          9.00              0.00             70            41811         376282.90
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           86.90         62.60         67.90         63.10         63.10         63.10         67.90             -4.80            1             5             315.50
PREMIERLEA         PREMIER LEASING & FINANCE LTD          10.70         8.00          8.10          8.50          8.00          8.40          8.10              0.30             8             5843          47224.00
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             4.70          4.10          4.10          4.20          4.10          4.10          4.10              0.00             2             1500          6200.00
PRIMEBANK          PRIME BANK LIMITED                     19.50         14.50         14.90         14.50         14.50         14.50         14.90             -0.40            1             171           2479.50
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         22.70         14.90         15.10         15.50         15.00         15.40         15.10             0.30             21            14410         219137.00
PRIMEINSUR         PRIME INSURANCE COMPANY LTD            20.00         14.80         14.80         14.80         14.80         14.80         14.80             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         16.60         16.60         16.60         16.60         16.60             0.00             0             0             0.00
PROGRESLIF         PROGRESSIVE LIFE INS. CO. LTD          78.30         66.00         66.00         66.00         66.00         66.00         66.00             0.00             0             0             0.00
PROVATIINS         PROVATI INSURANCE CO. LTD              20.70         15.00         15.10         15.20         15.20         15.20         15.10             0.10             1             84            1276.80
PTL                PARAMOUNT TEXTILE LIMITED              25.60         16.50         17.90         17.90         17.10         17.30         16.80             0.50             43            31789         550508.50
PUBALIBANK         PUBALI BANK LIMITED                    26.10         18.90         19.50         19.40         19.20         19.30         19.50             -0.20            32            7939          153021.70
QSMDRYCELL         QUASEM DRYCELLS LIMITED                77.90         54.10         58.40         60.70         58.00         58.10         58.40             -0.30            10            5457          329010.50
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            40.00         26.80         29.40         32.20         29.10         29.40         29.40             0.00             2             275           8080.00
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              61.80         49.50         51.20         52.90         52.00         52.30         51.20             1.10             115           33058         1734360.90
RANFOUNDRY         RANGPUR FOUNDRY LTD                    106.00        93.00         100.30        100.30        100.30        100.30        100.30            0.00             0             0             0.00
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     22.60         17.10         17.20         17.80         17.30         17.50         17.20             0.30             67            29615         518792.00
RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         1544.00       1051.10       1454.10       1544.00       1511.00       1512.40       1454.10           58.30            6             215           328600.00
RELIANCE1          1ST SCHEME OF RELIANCE INS. MF         7.80          6.30          6.40          6.40          6.40          6.40          6.40              0.00             0             0             0.00
RELIANCINS         RELIANCE INSURANCE LTD                 57.00         46.00         46.00         46.00         46.00         46.00         46.00             0.00             0             0             0.00
REPUBLIC           REPUBLIC INSURANCE COMPANY LTD         26.30         17.30         17.50         17.50         17.50         17.50         17.50             0.00             0             0             0.00
RNSPIN             R. N. SPINNING MILLS LIMITED           32.00         23.90         24.30         24.90         24.10         24.20         24.30             -0.10            42            26629         648313.40
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   65.90         47.50         48.00         50.00         48.00         49.70         48.00             1.70             72            23613         1171725.30
RUPALIBANK         RUPALI BANK LIMITED                    60.00         42.00         42.00         42.00         42.00         42.00         42.00             0.00             0             0             0.00
RUPALIINS          RUPALI INSURANCE COMPANY LTD           24.00         19.10         19.10         19.60         19.60         19.60         19.10             0.50             1             24            470.40
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         57.00         41.60         44.80         45.00         43.50         43.50         44.80             -1.30            3             350           15600.00
SAFKOSPINN         SAFKO SPINNING MILLS LTD               30.70         19.40         19.40         20.00         19.80         19.80         19.40             0.40             8             3515          70197.00
SAIFPOWER          SAIF POWERTEC LIMITED                  78.90         60.10         62.40         64.20         62.10         63.20         62.40             0.80             43            13144         832870.40
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               22.50         17.60         18.90         20.30         19.40         20.00         18.90             1.10             63            34550         687167.00
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               28.90         22.50         22.50         23.50         22.60         22.80         22.50             0.30             5             700           15930.00
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         35.80         24.90         25.70         26.40         26.00         26.10         25.70             0.40             18            24100         629889.20
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            21.60         16.80         17.10         17.50         17.10         17.20         17.10             0.10             52            37847         656747.30
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         79.90         80.00         80.00         80.00         79.90             0.10             1             200           16000.00
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         63.90         52.50         61.00         59.00         59.00         59.00         61.00             -2.00            1             25            1475.00
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           86.80         54.00         55.80         58.50         56.00         56.50         55.80             0.70             134           42580         2421538.50
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         8.30          6.80          7.90          8.00          8.00          8.00          7.90              0.10             1             550           4400.00
SHAHJABANK         SHAHJALAL ISLAMI BANK LTD.             12.60         10.20         11.10         11.30         11.00         11.10         11.10             0.00             42            36531         407212.20
SHASHADNIM         SHASHA DENIMS LTD.                     45.90         36.00         38.10         40.10         37.90         39.80         38.10             1.70             2660          738205        28961439.30
SHURWID            SHURWID INDUSTRIES LTD.                34.00         21.70         22.00         22.70         22.30         22.40         22.00             0.40             21            8325          186665.00
SIBL               SOCIAL ISLAMI BANK LIMITED             16.00         12.30         14.60         14.60         14.20         14.30         14.60             -0.30            53            45496         655703.90
SINGERBD           SINGER BANGLADESH LIMITED              233.00        170.30        182.30        185.00        181.10        181.70        182.30            -0.60            183           19914         3658539.10
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          32.70         23.70         25.40         25.80         25.50         25.70         25.40             0.30             3             1700          43660.00
SONARBAINS         SONAR BANGLA INSURANCE LTD.            19.00         14.20         14.50         15.20         14.50         14.80         14.50             0.30             2             2800          41384.00
SONARGAON          SONARGAON TEXTILES LIMITED             12.00         9.30          9.50          10.00         10.00         10.00         9.50              0.50             1             50            500.00
SOUTHEASTB         SOUTHEAST BANK LIMITED                 20.70         15.00         16.90         16.60         16.50         16.50         16.90             -0.40            17            21612         356906.40
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            15.40         11.20         12.70         12.30         12.00         12.00         12.70             -0.70            12            3433          41829.90
SPCL               SHAHJIBAZAR POWER CO. LTD.             253.00        132.50        193.80        202.00        189.00        190.20        193.80            -3.60            349           41418         8100945.30
SPPCL              SUMMIT PURBANCHOL POWER COMPANY LTD.   54.30         43.00         45.00         49.10         46.00         48.80         45.00             3.80             93            36480         1755368.10
SQUARETEXT         SQUARE TEXTILES LIMITED                99.00         87.00         90.80         92.50         90.50         92.00         90.80             1.20             7             1682          154557.00
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         268.00        240.00        257.40        263.00        259.00        262.40        257.40            5.00             219           20965         5493421.40
STANCERAM          STANDARD CERAMIC INDS LIMITED          50.00         35.00         36.00         36.00         36.00         36.00         36.00             0.00             0             0             0.00
STANDARINS         STANDARD INSURANCE LIMITED             26.00         20.30         20.30         20.30         20.30         20.30         20.30             0.00             0             0             0.00
STANDBANKL         STANDARD BANK LIMITED                  13.00         10.80         11.40         11.50         11.30         11.40         11.40             0.00             11            12500         142650.00
SUMITPOWER         SUMMIT POWER LIMITED                   41.10         31.20         33.50         36.00         33.50         35.40         33.50             1.90             85            36462         1294040.40
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      44.50         34.10         34.50         36.50         35.00         35.10         34.50             0.60             5             1126          39692.40
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          26.50         20.10         22.10         22.10         22.10         22.10         22.10             0.00             0             0             0.00
TALLUSPIN          TALLU SPINNING MILLS LIMITED           15.70         12.80         14.00         14.20         14.10         14.20         14.00             0.20             7             4700          66720.00
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         82.30         71.00         72.50         74.80         73.00         74.30         72.50             1.80             13            3602          266742.30
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.40          4.60          4.70          4.70          4.60          4.60          4.70              -0.10            11            19505         91223.00
TRUSTBANK          TRUST BANK LIMITED                     19.90         12.70         13.40         13.50         13.40         13.50         13.40             0.10             22            20870         280618.00
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     20.90         16.60         19.70         20.30         20.00         20.20         19.70             0.50             148           84897         1715484.40
UCBL               UNITED COMMERCIAL BANK LTD.            33.00         20.20         21.10         22.00         21.20         21.30         21.10             0.20             62            55120         1181714.30
UNIONCAP           UNION CAPITAL LIMITED                  22.90         14.40         14.80         14.80         14.80         14.80         14.80             0.00             6             5675          83990.00
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            69.50         51.90         52.50         53.80         53.10         53.30         52.50             0.80             22            5860          312437.00
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               9.40          7.60          7.90          8.10          7.90          8.00          7.90              0.10             291           281111        2248726.10
USMANIAGL          USMANIA GLASS SHEET FAC LTD            124.00        91.50         116.00        119.00        110.00        111.40        116.00            -4.60            33            3547          398724.00
UTTARABANK         UTTARA BANK LIMITED                    26.80         20.80         22.90         23.80         22.20         23.70         22.90             0.80             84            18602         437084.80
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         77.70         61.00         61.90         62.00         62.00         62.00         61.90             0.10             2             1000          62000.00
WATACHEM           WATA CHEMICALS LTD.                    231.00        196.00        226.70        230.00        230.00        230.00        226.70            3.30             1             50            11500.00
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           58.50         40.00         41.00         42.40         41.70         41.90         41.00             0.90             318           132019        5553213.40
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   27.00         22.20         24.30         25.00         22.20         23.50         24.30             -0.80            941           299054        6955503.70
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               17.90         13.00         13.30         13.30         13.20         13.20         13.30             -0.10            4             2595          34304.00

-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                      Date: Mar 29 2015  4:03PM                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
1           GENERAL INSURANCE                                  56          27871           446600.40            29                    20            7              6               7
2           TEXTILE N CLOTHING                                 4641        1737143         49032492.80          35                    49            21             7               21
3           PHARMA N CHEMICAL                                  1449        353496          41395476.10          22                    32            13             6               13
4           FOODS N ALLIED                                     267         138609          4297848.40           12                    17            8              1               8
5           CEMENT                                             328         83613           10103301.10          7                     12            5              2               5
6           ENG N ELECTRICAL                                   1478        562193          25628728.90          24                    37            16             5               16
7           LEATHR N FOOTWEAR                                  90          36310           2615741.60           5                     5             2              1               2
8           SERVICES N PROPERTY                                574         552267          9996903.80           7                     14            7              0               7
9           PAPERS N PRINTING                                  70          51509           920710.00            4                     6             3              0               3
10          ENERGY                                             2338        569052          57499946.30          15                    26            12             2               12
11          MUTUAL FUNDS                                       126         182503          969217.60            40                    21            7              7               7
12          BANK                                               1003        1053886         13532940.40          29                    26            9              8               9
13          CERAMIC                                            130         38333           1800745.20           5                     5             2              1               2
16          ICT                                                219         139991          4453732.10           6                     9             4              1               4
17          LEASING N FINANCE                                  370         217191          4907556.00           22                    29            13             3               13
18          CORPORATE BOND                                     4           20              19257.50             2                     1             0              1               0
19          LIFE INSURANCE                                     101         14540           1737923.70           12                    11            4              3               4
20          TELECOMMUNICATION                                  823         111143          23270379.10          2                     3             1              1               1
30          MISCELLANEOUS                                      1090        569574          20527034.40          12                    18            7              4               7

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

Leave a Reply

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

*

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