Home | Business | Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Date: 01 Apr 2015
------------------------------------------------------------------------------------------------------------------------------------------
ScripId , ScripCd & ScripName                           ClosePrice   PrevClosePrice Difference   Total Volume     Total Contract Total Value          
------------------------------------------------------- ------------ -------------- ------------ ---------------- -------------- -------------------- 
21027    1JANATAMF FIRST JANATA BANK MUTUAL FUND        4.70         4.50           0.20         4260             13             19529.50
21001    1STICB 1ST ICB MUTUAL FUND                     1025.00      1070.00        -45.00       10               1              10250.00
21017    1STPRIMFMF PRIME FINANCE 1ST MUTUAL FUND       12.30        12.60          -0.30        1500             2              18450.00
21006    6THICB 6TH ICB MUTUAL FUND                     58.00        56.00          2.00         1000             1              58000.00
21008    8THICB 8TH ICB MUTUAL FUND                     58.10        64.00          -5.90        150              1              8715.00
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               37.50        38.40          -0.90        48210            99             1820570.00
22002    ABBANK AB BANK LIMITED                         23.30        23.30          0.00         28250            44             662348.70
13003    ACI ADVANCED CHEMICAL INDUSTRIES               518.40       534.40         -16.00       12843            226            6724873.20
13021    ACIFORMULA ACI FORMULATIONS LIMITED            151.10       155.70         -4.60        17885            129            2738580.50
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          64.30        63.50          0.80         7150             14             460394.40
13029    AFCAGROAFC AGRO BIOTECH LTD.                   44.00        44.10          -0.10        809              6              35548.50
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            55.70        55.70          0.00         18289            66             1021851.10
24006    AGNISYSL AGNI SYSTEMS LIMITED                  31.60        32.50          -0.90        138858           185            4459845.70
21032    AIBL1STIMF AIBL 1ST ISLAMIC MUTUAL FUND        4.10         4.40           -0.30        12100            14             49370.00
21010    AIMS1STMF AIMS FIRST GUARANTEED M. FUND        26.50        26.50          0.00         375              1              9937.50
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           12.20        12.10          0.10         94337            51             1137041.90
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               23.00        22.90          0.10         88462            120            2039851.30
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         324.70       325.10         -0.40        63               6              20633.40
14005    AMCL(PRAN) AGRICULTURAL MARKETING CO LTD       201.70       206.00         -4.30        80               4              16135.00
12025    ANLIMAYARN ANLIMA YARN DYEING LIMITED          18.00        18.30          -0.30        132              1              2376.00
16003    ANWARGALV ANWAR GALVANIZING LIMITED            37.10        37.10          0.00         5450             12             203266.00
17002    APEXFOOTAPEX FOOTWEAR LIMITED                  385.00       382.40         2.60         100              2              38500.00
12004    APEXSPINN APEX SPINNING & KNITTING MILLS       67.20        68.50          -1.30        850              11             56995.00
17001    APEXTANRY APEX TANNERY LIMITED                 120.40       120.80         -0.40        2000             17             241195.00
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        14.90        14.90          0.00         125547           163            1878951.20
15005    ARAMITCEM ARAMIT CEMENT LIMITED                27.10        27.70          -0.60        13325            43             366052.20
12044    ARGONDENIMARGON DENIMS LIMITED                 31.70        32.00          -0.30        52999            38             1679834.90
11035    ASIAINS ASIA INSURANCE LIMITED                 17.20        18.00          -0.80        173              1              2975.60
21044    ATCSLGFASIAN TIGER SANDHANI LIFE GROWTH FUND   7.00         7.10           -0.10        102701           290            711231.70
14018    BANGAS BANGAS LIMITED                          356.20       359.60         -3.40        3315             45             1180665.20
22022    BANKASIA BANK ASIA LIMITED                     13.30        13.20          0.10         730              2              9736.00
17009    BATASHOE BATA SHOE COMPANY (BD) LIMITED        1341.00      1363.60        -22.60       74               7              99236.40
32009    BATBC BRITISH AMERICAN TOBACCO BD CO           3110.00      3100.00        10.00        10               4              31100.00
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       26.30        25.60          0.70         17194            34             444173.70
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            43.70        43.50          0.20         16417            40             720771.00
24004    BDCOM BDCOM ONLINE LIMITED                     25.00        25.50          -0.50        15333            11             386385.00
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       12.10        12.20          -0.10        20034            32             244201.50
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               35.20        35.30          -0.10        10750            17             384125.00
16017    BDWELDING BD WELDING ELECTRODES LIMITED        15.60        15.70          -0.10        210              3              3276.00
14021    BEACHHATCH BEACH HATCHERY  LTD.                18.80        18.80          0.00         20442            55             385343.50
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         14.60        14.90          -0.30        3525             9              51315.00
20011    BEDL BARAKATULLAH ELECTRO DY. LTD.             31.70        32.60          -0.90        33964            49             1080588.10
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    60.50        57.30          3.20         1                1              60.50
32003    BEXIMCO BEXIMCO LIMITED                        32.80        32.20          0.60         554384           703            18344548.30
11010    BGIC BD GENERAL INSURANCE COMPANY              15.80        15.60          0.20         860              4              13603.60
25011    BIFC BD INDUSTRIAL FINANCE CO. LTD             12.00        11.90          0.10         4590             7              54771.00
22029    BRACBANK BRAC BANK LIMITED                     34.40        34.20          0.20         18951            30             651717.10
40003    BRACSCBOND BRACB SUB. 25% CNVT. BONDS          1012.50      950.00         62.50        20               2              20245.00
32004    BSC BD SHIPPING CORPORATION LTD                382.80       386.60         -3.80        1328             97             511515.00
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       121.50       122.50         -1.00        43284            209            5323063.60
16022    BSRMSTEEL BSRM STEELS LIMITED                  68.00        71.90          -3.90        55065            159            3838754.80
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           56.60        56.40          0.20         53832            84             3061360.10
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             10.30        10.10          0.20         4856             17             49941.80
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         26.00        25.60          0.40         11100            20             288610.00
22006    CITYBANK THE CITY BANK LIMITED                 16.90        17.00          -0.10        58872            32             995057.40
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      13.70        15.00          -1.30        133              1              1822.10
12053    CNATEXC & A TEXTILES LTD.                      17.00        17.10          -0.10        78287            145            1340546.60
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            93.70        94.00          -0.30        2109             16             198124.80
11029    CONTININS CONTINENTAL INSURANCE LIMITED        14.90        14.90          0.00         300              1              4470.00
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           396.70       398.90         -2.20        6068             111            2428974.10
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        12.80        12.90          -0.10        14138            31             182568.30
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          12.10        12.30          -0.20        8068             8              99922.80
25018    DBH DELTA BRAC HOUSING FIN. CORP.              75.10        78.50          -3.40        1998             8              150050.00
21023    DBH1STMF DBH FIRST MUTUAL FUND                 4.00         4.10           -0.10        1800             4              7230.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         148.90       145.60         3.30         23941            155            3590723.20
12023    DELTASPINN DELTA SPINNERS LIMITED              10.70        10.80          -0.10        65421            87             701517.60
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           64.40        65.40          -1.00        11170            19             727874.00
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          17.20        17.10          0.10         57037            35             1000954.50
22014    DHAKABANK DHAKA BANK LIMITED                   17.30        17.50          -0.20        10496            11             182017.20
22017    DUTCHBANGL DUTCH-BANGLA BANK LIMITED           77.00        76.30          0.70         1350             4              104000.00
11015    EASTLAND EASTLAND INSURANCE COMPANY LTD        26.10        25.00          1.10         75               2              1956.50
22025    EBL EASTERN BANK LIMITED                       25.40        25.60          -0.20        22218            26             564610.60
21018    EBL1STMF EBL FIRST MUTUAL FUND                 4.70         4.80           -0.10        10233            8              47981.60
16015    ECABLES EASTERN CABLES LIMITED                 133.00       132.00         1.00         897              8              119341.00
18002    EHL EASTERN HOUSING LIMITED                    39.60        39.50          0.10         2804             9              111038.40
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          37.40        38.70          -1.30        12000            21             454446.00
12043    ENVOYTEXENVOY TEXTILES LIMITED                 47.90        48.50          -0.60        1732             6              83543.00
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          10.00        10.00          0.00         33727            57             336666.70
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   15.80        16.10          -0.30        55742            98             893050.90
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            27.40        27.50          -0.10        19500            39             535085.00
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    13.90        13.80          0.10         3102             11             43295.80
10005    FAREASTLIF FAREAST ISLAMI LIFE INSURANCE       72.00        71.40          0.60         151              2              10872.00
25017    FASFIN FAS FINANCE & INVESTMENT LTD            13.70        13.50          0.20         530              1              7261.00
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       13.50        13.70          -0.20        9536             13             128859.40
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 20.10        20.20          -0.10        9080             17             182618.00
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         12.80        12.70          0.10         19119            33             242731.30
14017    FUWANGFOOD FU-WANG FOODS LIMITED               21.30        20.60          0.70         65892            70             1402157.10
20014    GBBPOWERGBB POWER LTD.                         20.10        20.50          -0.40        21878            44             440485.00
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           11.90        12.00          -0.10        29737            47             356514.50
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       22.50        22.80          -0.30        14650            18             340751.40
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             37.70        38.00          -0.30        10050            15             379060.00
16021    GOLDENSON GOLDEN SON LIMITED                   39.80        40.30          -0.50        50837            136            2050540.80
26001    GP GRAMEENPHONE LIMITED                        353.80       359.00         -5.20        21308            274            7567210.70
16024    GPHISPATGPH ISPAT LTD.                         42.60        42.00          0.60         13905            16             589650.10
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       96.00        97.00          -1.00        705              9              67965.00
21013    GRAMEEN1 GRAMEEN MUTUAL FUND ONE               21.30        21.50          -0.20        2400             4              51420.00
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          10.30        10.30          0.00         8500             10             87550.00
21028    GREENDELMF GREEN DELTA MUTUAL FUND             4.00         4.10           -0.10        1500             4              6010.00
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    12.50        12.70          -0.20        77632            65             980554.40
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      450.70       452.30         -1.60        3757             34             1706472.50
12052    HFLHAMID FABRICS LTD.                          24.50        24.80          -0.30        19813            51             489416.10
12024    HRTEX H.R.TEXTILE MILLS LIMITED                21.90        22.00          -0.10        2575             4              56277.50
12049    HWAWELLTEXHWA WELL TEXTILES (BD) LTD.          30.50        29.50          1.00         2200             5              67080.00
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           105.10       103.20         1.90         815              10             84958.20
25001    ICB INVESTMENT CORP OF BANGLADESH              130.00       129.70         0.30         5337             33             696888.30
21015    ICB2NDNRB ICB AMCL 2ND NRB MUTUA FUND          6.80         6.70           0.10         500              1              3400.00
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         3.90         3.90           0.00         500              1              1950.00
21019    ICBAMCL2ND ICB AMCL SECOND MUTUAL FUND         4.40         4.50           -0.10        500              1              2200.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             4.10         4.20           -0.10        2400             5              9890.00
21042    ICBSONALI1ICB AMCL SONALI BANK LIMITED 1ST MUT 6.00         6.30           -0.30        4500             5              27000.00
25002    IDLC IDLC FINANCE LIMITED                      51.30        52.90          -1.60        35200            73             1833213.00
16031    IFADAUTOSIFAD AUTOS LIMITED                    63.50        65.00          -1.50        162719           142            10762071.30
22010    IFIC INTL FINANCE INV & COMM BANK              22.20        21.60          0.60         7231             8              155646.50
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            4.30         4.30           0.00         587              1              2524.10
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          5.50         5.60           -0.10        2000             5              11000.00
25015    ILFSL INT'L LEASING & FINANCIAL SERV           12.10        12.10          0.00         27127            22             327206.70
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          10.10        10.50          -0.40        7350             10             74585.00
24005    INTECH INTECH ONLINE LIMITED                   12.80        12.90          -0.10        2270             7              29049.00
25012    IPDC IPDC OF BANGLADESH LIMITED                14.50        14.30          0.20         2000             4              29000.00
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      20.50        20.60          -0.10        4700             17             96356.60
22028    JAMUNABANK JAMUNA BANK LIMITED                 12.40        12.20          0.20         12388            19             152567.20
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           210.20       213.80         -3.60        8021             67             1688513.50
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     190.40       189.40         1.00         6410             53             1239532.40
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  22.30        22.50          -0.20        24415            52             553015.20
13017    KEYACOSMET KEYA COSMETICS LIMITED              18.40        18.10          0.30         1000             2              18330.00
20010    KPCL KHULNA POWER COMPANY LIMITED              62.20        64.30          -2.10        87954            228            5592422.20
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           18.30        18.50          -0.20        19600            32             361991.00
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         31.20        31.60          -0.40        25162            48             791209.70
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             22.80        23.00          -0.20        20030            33             460541.80
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      9.70         9.80           -0.10        92497            84             904099.70
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            17.50        17.30          0.20         7825             5              136686.00
13022    MARICO MARICO BANGLADESH LIMITED               1426.00      1420.00        6.00         115              9              164490.00
12048    MATINSPINNMATIN SPINNING MILLS LTD.            39.40        38.50          0.90         25822            22             1012425.80
21033    MBL1STMF MBL 1ST MUTUAL FUND                   3.90         4.00           -0.10        3000             1              11700.00
15003    MEGHNACEM MEGHNA CEMENT MILLS LIMITED          109.00       111.90         -2.90        1712             10             193343.00
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       76.60        76.50          0.10         1200             4              91829.00
22023    MERCANBANK MERCANTILE BANK LIMITED             12.30        12.30          0.00         26217            20             322469.10
12035    METROSPIN METRO SPINNING LIMITED               10.20        10.40          -0.20        230              3              2356.00
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      31.80        31.00          0.80         11421            31             363525.00
15010    MICEMENT M.I. CEMENT FACTORY LTD.              66.90        66.40          0.50         7088             27             471686.60
25005    MIDASFIN MIDAS FINANCING LIMITED               11.50        11.80          -0.30        1400             2              16140.00
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          14.00        14.00          0.00         4519             9              62360.60
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          79.10        79.80          -0.70        8018             35             640989.80
20012    MJLBD MJL BANGLADESH LIMITED                   132.10       133.50         -1.40        147189           583            19762196.10
23001    MONNOCERA MONNO CERAMIC INDUSTRIES LTD         27.00        26.40          0.60         1000             1              27000.00
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            205.80       203.70         2.10         8487             53             1747355.60
22018    MTBMUTUAL TRUST BANK LIMITED                   14.00        14.70          -0.70        1850             5              25910.00
16023    NAVANACNG NAVANA CNG LIMITED                   55.70        55.30          0.40         26660            63             1489982.80
22003    NBL NATIONAL BANK LIMITED                      10.30        10.20          0.10         259541           143            2633607.70
22016    NCCBANK N C C BANK LIMITED                     10.70        10.20          0.50         224996           136            2373039.80
21041    NCCBLMF1NCCBL MUTUAL FUND-1                    3.90         3.90           0.00         51650            46             201535.00
32020    NFMLNATIONAL FEED MILL LTD.                    23.50        23.40          0.10         79300            160            1899795.60
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           23.50        23.90          -0.40        100              1              2350.00
11021    NITOLINS NITOL INSURANCE COMPANY LTD           25.00        26.90          -1.90        416              1              10400.00
11032    NORTHRNINS NORTHERN GENERAL INSURANCE CO.      20.30        20.80          -0.50        526              4              10712.00
32005    NPOLYMAR NATIONAL POLYMER IND LTD              76.80        76.30          0.50         1120             3              86034.00
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             222.30       222.40         -0.10        2862             24             636267.70
22021    ONEBANKLTD ONE BANK LIMITED                    12.40        12.50          -0.10        68032            56             847482.40
13008    ORIONINFU ORION INFUSION LIMITED               43.30        42.30          1.00         26846            62             1158637.70
13027    ORIONPHARMORION PHARMA LTD.                    42.60        41.60          1.00         9151             52             387414.10
10011    PADMALIFEPADMA ISLAMI LIFE INSURANCE LTD.      36.00        36.00          0.00         640              3              22500.00
20002    PADMAOIL PADMA OIL COMPANY LIMITED             246.80       248.20         -1.40        3582             41             887022.40
11027    PARAMOUNT PARAMOUNT INSURANCE CO. LTD          13.10        13.20          -0.10        100              1              1310.00
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          20.40        20.20          0.20         53924            129            1123066.90
11002    PEOPLESINS PEOPLES INSURANCE COMPANY LTD.      17.20        16.80          0.40         889              4              15136.80
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.30         4.30           0.00         3230             9              13616.00
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           16.30        16.50          -0.20        18172            29             297824.90
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.30         4.30           0.00         576              2              2476.80
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        33.90        33.30          0.60         270              2              9153.00
11011    PRAGATIINS PRAGATI INSURANCE LIMITED           36.00        35.60          0.40         100              2              3600.00
22031    PREMIERBAN THE PREMIER BANK LIMITED            8.80         8.90           -0.10        31554            41             279156.10
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         63.00        63.10          -0.10        700              5              44580.00
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       8.00         8.00           0.00         600              2              4790.00
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          4.20         4.20           0.00         1500             3              6250.00
22013    PRIMEBANK PRIME BANK LIMITED                   15.10        15.10          0.00         1505             3              22369.10
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        15.20        15.30          -0.10        11723            17             178306.20
10009    PRIMELIFE PRIME ISLAMI LIFE INSURANCE          50.50        52.50          -2.00        1279             6              64653.00
12046    PTLPARAMOUNT TEXTILE LIMITED                   16.70        16.90          -0.20        5042             16             83898.10
22007    PUBALIBANK PUBALI BANK LIMITED                 19.30        19.40          -0.10        36489            35             706520.70
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             56.50        56.70          -0.20        570              6              32480.00
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         30.90        31.80          -0.90        50               1              1545.00
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           51.80        52.50          -0.70        36380            83             1915234.30
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       16.80        16.90          -0.10        29622            57             500765.60
13006    RECKITTBEN RECKITT BENCKISER (BD) LIMITED      1576.40      1650.00        -73.60       67               4              105619.50
21036    RELIANCE1 1ST SCHEME OF RELIANCE INS. MF       5.80         6.40           -0.60        250              1              1450.00
11033    REPUBLIC REPUBLIC INSURANCE COMPANY LTD        17.20        17.70          -0.50        642              3              11052.20
12038    RNSPIN R. N. SPINNING MILLS LIMITED            24.00        24.00          0.00         20415            48             490303.50
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  48.00        48.80          -0.80        10771            47             518397.50
22005    RUPALIBANK RUPALI BANK LIMITED                 41.90        42.00          -0.10        3896             9              163314.00
11001    RUPALIINS RUPALI INSURANCE COMPANY LTD         19.90        19.50          0.40         2280             3              44580.00
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      42.60        42.90          -0.30        100              1              4260.00
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            19.50        19.30          0.20         6650             12             130370.00
18010    SAIFPOWERSAIF POWERTEC LIMITED                 66.20        65.10          1.10         117952           424            7926699.10
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              19.80        19.80          0.00         4150             8              81500.00
12030    SAIHAMTEX SAIHAM TEXTILE MILLS LTD             22.50        22.80          -0.30        4800             4              107984.90
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       25.60        25.40          0.20         3440             12             87970.00
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          16.80        17.00          -0.20        30878            47             522659.20
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      55.60        56.00          -0.40        576              2              32040.00
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           55.90        55.10          0.80         84068            197            4754576.90
21034    SEBL1STMF SOUTHEAST BANK 1ST MUTUAL FUND       8.00         7.80           0.20         11300            11             90890.00
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          11.30        11.00          0.30         94096            50             1050907.20
12054    SHASHADNIMSHASHA DENIMS LTD.                   41.30        41.90          -0.60        412938           1024           17246329.20
16028    SHURWIDSHURWID INDUSTRIES LTD.                 21.60        21.90          -0.30        15540            29             337843.00
22027    SIBL SOCIAL ISLAMI BANK LIMITED                12.80        13.30          -0.50        34926            57             451556.30
16019    SINGERBD SINGER BANGLADESH LIMITED             181.00       183.40         -2.40        8200             81             1494166.20
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       25.70        25.10          0.60         3000             6              77100.00
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              16.10        16.20          -0.10        39526            38             637675.60
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         11.50        11.80          -0.30        9517             10             111237.80
20015    SPPCLSUMMIT PURBANCHOL POWER COMPANY LTD.      48.20        49.90          -1.70        38988            122            1919248.00
12034    SQUARETEXT SQUARE TEXTILES LIMITED             90.50        90.40          0.10         1932             11             175653.00
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      265.20       262.90         2.30         50413            378            13396671.10
22020    STANDBANKL STANDARD BANK LIMITED               11.40        11.20          0.20         22726            35             258963.80
20004    SUMITPOWER SUMMIT POWER LIMITED                35.00        35.50          -0.50        15744            48             556860.20
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    34.80        34.70          0.10         1000             6              34954.80
11030    TAKAFULINS TAKAFUL ISLAMI INSURANCE LTD.       20.20        20.00          0.20         1777             1              35895.40
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         13.90        14.00          -0.10        6668             8              93005.80
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        73.00        73.30          -0.30        9700             31             715839.00
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           4.60         4.60           0.00         7000             7              32200.00
22032    TRUSTBANK TRUST BANK LIMITED                   13.30        13.30          0.00         8421             17             113611.80
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      20.50        20.00          0.50         76243            158            1566791.20
22004    UCBL UNITED COMMERCIAL BANK LTD.               20.70        21.10          -0.40        97477            101            2029990.90
25013    UNIONCAP UNION CAPITAL LIMITED                 15.80        15.90          -0.10        4811             10             75929.00
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           49.40        51.30          -1.90        34915            119            1749110.70
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             7.80         7.90           -0.10        625713           315            4900746.70
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          109.90       110.20         -0.30        1130             8              124299.00
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       62.00        63.20          -1.20        5154             11             324532.60
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         43.50        44.90          -1.40        165501           367            7287956.70
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 22.10        23.00          -0.90        207838           351            4689121.40
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               12.80        13.10          -0.30        10895            16             139486.00

------------------------------------------------------------------------------------------------------------------------------------------
 
CASPI (CSE All Share Price Index)    : 13818.8657       Issues Traded           : 232
Change in Index (Value)              :    -45.1470      Issues Gained           : 73
Change in Index (%)                  :    -0.3256       Issues Incurred Loss    : 134
CSE-30 Index                         : 11450.1721       Issues Remained Unchange: 25
Change in Index (%)                  :    -0.2193   
Change in Index (Value)              :    -25.1694  
CSCX (CSE Selective Categories Index): 8405.5092 
Change in Index (%)                  :    -0.3418   
Change in Index (Value)              :    -28.8257  
CSE 50 (Benchmark Index)             : 1014.0220 
Change in Index (%)                  :    -0.2422   
Change in Index (Value)              :    -2.4615   
CSI (CSE SHARIAH Index)              : 987.4365  
Change in Index (%)                  :    -0.3561   
Change in Index (Value)              :    -3.5285   
Turnover in Value in Taka      : 261,844,968.50
Turnover in Volume             : 6953324
Contract Numbers               : 12965
Issued Capital in Taka         : 508,850,745,010.00
Closing Market Capital in Taka : 2,510,433,305,994.50
Number of Listed Securities    : 291
Number of Companies            : 248
Number of Mutual Fund          : 41
Number of Corporate Bond       : 2
--------------------------------------------------------------------------------------
 
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
22033 FIRSTSBANK  FIRST SECURITY ISLAMI BANK LTD                         10.12         10.40        10.00        117934            113        1193539.40
15009 LAFSURCEML  LAFARGE SURMA CEMENT LIMITED                           114.51        115.90       113.60       131184            293        15022350.50
20017 SPCL SHAHJIBAZAR POWER CO. LTD.                                    183.33        193.90       181.50       23029             253        4221856.30

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
BRACSCBOND         1012.50    950.00         62.50           6.5789
BENGALWTL          60.50      57.30          3.20            5.5846
NCCBANK            10.70      10.20          0.50            4.9020
1JANATAMF          4.70       4.50           0.20            4.4444
EASTLAND           26.10      25.00          1.10            4.4000
6THICB             58.00      56.00          2.00            3.5714
FUWANGFOOD         21.30      20.60          0.70            3.3981
HWAWELLTEX         30.50      29.50          1.00            3.3898
IFIC               22.20      21.60          0.60            2.7778
BAYLEASING         26.30      25.60          0.70            2.7344

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
RELIANCE1          5.80       6.40           -0.60           -9.3750
8THICB             58.10      64.00          -5.90           -9.2188
CITYGENINS         13.70      15.00          -1.30           -8.6667
NITOLINS           25.00      26.90          -1.90           -7.0632
AIBL1STIMF         4.10       4.40           -0.30           -6.8182
BSRMSTEEL          68.00      71.90          -3.90           -5.4242
ICBSONALI1         6.00       6.30           -0.30           -4.7619
MTB                14.00      14.70          -0.70           -4.7619
RECKITTBEN         1576.40    1650.00        -73.60          -4.4606
ASIAINS            17.20      18.00          -0.80           -4.4444

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
MJLBD              19762196.10        147189          583
BEXIMCO            18344548.30        554384          703
SHASHADNIM         17246329.20        412938          1024
LAFSURCEML         15022350.50        131184          293
SQURPHARMA         13396671.10        50413           378
IFADAUTOS          10762071.30        162719          142
SAIFPOWER          7926699.10         117952          424
GP                 7567210.70         21308           274
WMSHIPYARD         7287956.70         165501          367
ACI                6724873.20         12843           226

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
UNITEDAIR          4900746.70         625713          315
BEXIMCO            18344548.30        554384          703
SHASHADNIM         17246329.20        412938          1024
NBL                2633607.70         259541          143
NCCBANK            2373039.80         224996          136
ZAHEENSPIN         4689121.40         207838          351
WMSHIPYARD         7287956.70         165501          367
IFADAUTOS          10762071.30        162719          142
MJLBD              19762196.10        147189          583
AGNISYSL           4459845.70         138858          185

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
SHASHADNIM         17246329.20        412938          1024
BEXIMCO            18344548.30        554384          703
MJLBD              19762196.10        147189          583
SAIFPOWER          7926699.10         117952          424
SQURPHARMA         13396671.10        50413           378
WMSHIPYARD         7287956.70         165501          367
ZAHEENSPIN         4689121.40         207838          351
UNITEDAIR          4900746.70         625713          315
LAFSURCEML         15022350.50        131184          293
ATCSLGF            711231.70          102701          290

------------------------------------------------------------
 
		           SECURITIES STATEMENT
-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripCd            ScripName                              YearHigh      YearLow       OpenPrice     ScripHigh     ScripLow      ClosePrice    PrevClosePrice    Difference       Trades        Volume        Value         
------------------ -------------------------------------- ------------- ------------- ------------- ------------- ------------- ------------- ----------------- ---------------- ------------- ------------- ------------- 
1JANATAMF          FIRST JANATA BANK MUTUAL FUND          5.20          4.50          4.50          4.70          4.50          4.70          4.50              0.20             13            4260          19529.50
1STICB             1ST ICB MUTUAL FUND                    1070.00       1025.00       1070.00       1025.00       1025.00       1025.00       1070.00           -45.00           1             10            10250.00
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          17.80         12.00         12.60         12.50         12.20         12.30         12.60             -0.30            2             1500          18450.00
2NDICB             2ND ICB MUTUAL FUND                    251.00        251.00        251.00        251.00        251.00        251.00        251.00            0.00             0             0             0.00
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         56.00         58.00         58.00         58.00         56.00             2.00             1             1000          58000.00
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         58.10         64.00         58.10         58.10         58.10         64.00             -5.90            1             150           8715.00
AAMRATECH          AAMRA TECHNOLOGIES LTD.                42.80         35.60         38.40         38.10         37.30         37.50         38.40             -0.90            99            48210         1820570.00
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         22.80         23.30         24.00         23.00         23.30         23.30             0.00             44            28250         662348.70
ACI                ADVANCED CHEMICAL INDUSTRIES           550.00        340.30        534.40        534.00        513.10        518.40        534.40            -16.00           226           12843         6724873.20
ACIFORMULA         ACI FORMULATIONS LIMITED               165.00        110.00        155.70        156.00        150.60        151.10        155.70            -4.60            129           17885         2738580.50
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             75.40         59.60         63.50         64.80         64.00         64.30         63.50             0.80             14            7150          460394.40
AFCAGRO            AFC AGRO BIOTECH LTD.                  52.70         41.10         44.10         44.00         43.50         44.00         44.10             -0.10            6             809           35548.50
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              72.00         54.90         55.70         56.50         55.50         55.70         55.70             0.00             66            18289         1021851.10
AGNISYSL           AGNI SYSTEMS LIMITED                   38.00         28.90         32.50         32.60         31.50         31.60         32.50             -0.90            185           138858        4459845.70
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           6.00          4.00          4.40          4.20          4.00          4.10          4.40              -0.30            14            12100         49370.00
AIMS1STMF          AIMS FIRST GUARANTEED M. FUND          31.00         26.00         26.50         26.50         26.50         26.50         26.50             0.00             1             375           9937.50
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             15.60         12.00         12.10         12.40         12.00         12.20         12.10             0.10             51            94337         1137041.90
ALLTEX             ALLTEX INDUSTRIES LIMITED              38.40         20.10         22.90         23.30         22.80         23.00         22.90             0.10             120           88462         2039851.30
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          365.00        245.20        325.10        329.00        324.70        324.70        325.10            -0.40            6             63            20633.40
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          217.30        188.00        206.00        202.00        201.50        201.70        206.00            -4.30            4             80            16135.00
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             24.00         18.00         18.30         18.00         18.00         18.00         18.30             -0.30            1             132           2376.00
ANWARGALV          ANWAR GALVANIZING LIMITED              42.80         33.60         37.10         38.00         37.00         37.10         37.10             0.00             12            5450          203266.00
APEXFOODS          APEX FOODS LIMITED                     111.00        93.00         100.50        100.50        100.50        100.50        100.50            0.00             0             0             0.00
APEXFOOT           APEX FOOTWEAR LIMITED                  441.00        370.00        382.40        385.00        385.00        385.00        382.40            2.60             2             100           38500.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         80.50         65.00         68.50         67.50         65.00         67.20         68.50             -1.30            11            850           56995.00
APEXTANRY          APEX TANNERY LIMITED                   139.50        115.00        120.80        124.60        120.10        120.40        120.80            -0.40            17            2000          241195.00
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          21.00         14.80         14.90         15.10         14.80         14.90         14.90             0.00             163           125547        1878951.20
ARAMIT             ARAMIT LIMITED                         308.00        261.00        285.20        285.20        285.20        285.20        285.20            0.00             0             0             0.00
ARAMITCEM          ARAMIT CEMENT LIMITED                  39.80         25.50         27.70         28.40         25.50         27.10         27.70             -0.60            43            13325         366052.20
ARGONDENIM         ARGON DENIMS LIMITED                   43.10         29.10         32.00         31.90         31.20         31.70         32.00             -0.30            38            52999         1679834.90
ASIAINS            ASIA INSURANCE LIMITED                 23.70         17.00         18.00         17.20         17.20         17.20         18.00             -0.80            1             173           2975.60
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            20.00         14.90         14.90         14.90         14.90         14.90         14.90             0.00             0             0             0.00
ATCSLGF            ASIAN TIGER SANDHANI LIFE GROWTH FUND  9.00          5.00          7.10          8.00          6.70          7.00          7.10              -0.10            290           102701        711231.70
AZIZPIPES          AZIZ PIPES LIMITED                     23.00         17.00         20.10         20.10         20.10         20.10         20.10             0.00             0             0             0.00
BANGAS             BANGAS LIMITED                         370.00        273.10        359.60        362.00        351.00        356.20        359.60            -3.40            45            3315          1180665.20
BANKASIA           BANK ASIA LIMITED                      18.80         13.10         13.20         13.40         13.20         13.30         13.20             0.10             2             730           9736.00
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1460.00       1110.10       1363.60       1360.00       1340.00       1341.00       1363.60           -22.60           7             74            99236.40
BATBC              BRITISH AMERICAN TOBACCO BD CO         3180.00       2562.10       3100.00       3110.00       3110.00       3110.00       3100.00           10.00            4             10            31100.00
BAYLEASING         BAY LEASING & INVESTMENT LTD.          32.50         23.50         25.60         26.80         25.30         26.30         25.60             0.70             34            17194         444173.70
BBS                BANGLADESH BUILDING SYSTEMS LTD.       55.40         41.60         43.50         44.50         43.50         43.70         43.50             0.20             40            16417         720771.00
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         25.50         25.90         25.00         25.00         25.50             -0.50            11            15333         386385.00
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.50         11.80         12.20         12.30         12.10         12.10         12.20             -0.10            32            20034         244201.50
BDLAMPS            BANGLADESH LAMPS LIMITED               123.00        98.20         112.60        112.60        112.60        112.60        112.60            0.00             0             0             0.00
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.90         35.00         35.30         36.00         35.00         35.20         35.30             -0.10            17            10750         384125.00
BDWELDING          BD WELDING ELECTRODES LIMITED          18.40         15.00         15.70         15.60         15.60         15.60         15.70             -0.10            3             210           3276.00
BEACHHATCH         BEACH HATCHERY  LTD.                   25.80         18.60         18.80         19.10         18.60         18.80         18.80             0.00             55            20442         385343.50
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            18.00         13.90         14.90         14.80         14.50         14.60         14.90             -0.30            9             3525          51315.00
BEDL               BARAKATULLAH ELECTRO DY. LTD.          36.50         28.00         32.60         32.50         31.40         31.70         32.60             -0.90            49            33964         1080588.10
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     64.00         54.30         57.30         60.50         60.50         60.50         57.30             3.20             1             1             60.50
BERGERPBL          BERGER PAINTS BANGLADESH LTD           1738.00       1350.00       1635.00       1635.00       1635.00       1635.00       1635.00           0.00             0             0             0.00
BEXIMCO            BEXIMCO LIMITED                        37.90         28.30         32.20         33.50         32.70         32.80         32.20             0.60             703           554384        18344548.30
BGIC               BD GENERAL INSURANCE COMPANY           21.80         15.10         15.60         15.90         15.70         15.80         15.60             0.20             4             860           13603.60
BIFC               BD INDUSTRIAL FINANCE CO. LTD          17.40         11.70         11.90         12.00         11.90         12.00         11.90             0.10             7             4590          54771.00
BRACBANK           BRAC BANK LIMITED                      40.50         32.00         34.20         34.90         33.80         34.40         34.20             0.20             30            18951         651717.10
BRACSCBOND         BRACB SUB. 25% CNVT. BONDS             1020.00       950.00        950.00        1012.50       1012.00       1012.50       950.00            62.50            2             20            20245.00
BSC                BD SHIPPING CORPORATION LTD            525.00        382.30        386.60        387.00        382.30        382.80        386.60            -3.80            97            1328          511515.00
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    145.00        89.10         122.50        124.10        121.20        121.50        122.50            -1.00            209           43284         5323063.60
BSRMSTEEL          BSRM STEELS LIMITED                    94.50         66.30         71.90         71.20         67.20         68.00         71.90             -3.90            159           55065         3838754.80
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            64.80         53.30         56.40         57.70         56.20         56.60         56.40             0.20             84            53832         3061360.10
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             12.90         10.10         10.10         10.80         10.20         10.30         10.10             0.20             17            4856          49941.80
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          25.00         17.30         17.30         17.30         17.30         17.30         17.30             0.00             0             0             0.00
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           31.00         24.20         25.60         26.20         25.90         26.00         25.60             0.40             20            11100         288610.00
CITYBANK           THE CITY BANK LIMITED                  22.70         16.70         17.00         17.00         16.70         16.90         17.00             -0.10            32            58872         995057.40
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         19.60         13.70         15.00         13.70         13.70         13.70         15.00             -1.30            1             133           1822.10
CNATEX             C & A TEXTILES LTD.                    27.40         16.80         17.10         17.40         16.90         17.00         17.10             -0.10            145           78287         1340546.60
CONFIDCEM          CONFIDENCE CEMENT LIMITED              110.20        92.00         94.00         94.20         93.70         93.70         94.00             -0.30            16            2109          198124.80
CONTININS          CONTINENTAL INSURANCE LIMITED          21.90         14.00         14.90         14.90         14.90         14.90         14.90             0.00             1             300           4470.00
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         550.00        396.00        398.90        403.00        396.00        396.70        398.90            -2.20            111           6068          2428974.10
DACCADYE           THE DACCA DYEING & MFC. CO. LT         19.70         12.60         12.90         13.10         12.70         12.80         12.90             -0.10            31            14138         182568.30
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             14.50         11.50         12.30         12.50         12.10         12.10         12.30             -0.20            8             8068          99922.80
DBH                DELTA BRAC HOUSING FIN. CORP.          85.00         68.70         78.50         75.30         75.00         75.10         78.50             -3.40            8             1998          150050.00
DBH1STMF           DBH FIRST MUTUAL FUND                  4.70          4.00          4.10          4.10          4.00          4.00          4.10              -0.10            4             1800          7230.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           159.00        126.20        145.60        152.00        148.00        148.90        145.60            3.30             155           23941         3590723.20
DELTASPINN         DELTA SPINNERS LIMITED                 15.10         10.60         10.80         10.90         10.60         10.70         10.80             -0.10            87            65421         701517.60
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         77.00         59.10         65.40         66.10         64.40         64.40         65.40             -1.00            19            11170         727874.00
DESHBANDHU         DESHBANDHU POLYMER LIMITED             23.50         17.00         17.10         17.70         17.20         17.20         17.10             0.10             35            57037         1000954.50
DHAKABANK          DHAKA BANK LIMITED                     20.50         16.30         17.50         17.50         17.30         17.30         17.50             -0.20            11            10496         182017.20
DHAKAINS           DHAKA INSURANCE LIMITED                26.80         18.10         18.40         18.40         18.40         18.40         18.40             0.00             0             0             0.00
DULAMIACOT         DULAMIA COTTON SPINNING MILLS          0.00          0.00          10.20         10.20         10.20         10.20         10.20             0.00             0             0             0.00
DUTCHBANGL         DUTCH-BANGLA BANK LIMITED              107.00        76.00         76.30         77.10         77.00         77.00         76.30             0.70             4             1350          104000.00
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         25.00         25.00         27.30         26.00         26.10         25.00             1.10             2             75            1956.50
EBL                EASTERN BANK LIMITED                   30.50         23.50         25.60         25.50         25.20         25.40         25.60             -0.20            26            22218         564610.60
EBL1STMF           EBL FIRST MUTUAL FUND                  5.40          4.60          4.80          4.70          4.60          4.70          4.80              -0.10            8             10233         47981.60
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        132.00        133.20        133.00        133.00        132.00            1.00             8             897           119341.00
EHL                EASTERN HOUSING LIMITED                48.20         38.00         39.50         39.60         39.60         39.60         39.50             0.10             9             2804          111038.40
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            45.00         35.00         38.70         39.00         37.20         37.40         38.70             -1.30            21            12000         454446.00
ENVOYTEX           ENVOY TEXTILES LIMITED                 59.70         44.10         48.50         48.50         47.00         47.90         48.50             -0.60            6             1732          83543.00
EXIM1STMF          EXIM BANK 1ST MUTUAL FUND              6.30          5.40          6.30          6.30          6.30          6.30          6.30              0.00             0             0             0.00
EXIMBANK           EXPORT IMPORT BANK OF BD LTD           11.60         9.90          10.00         10.10         9.90          10.00         10.00             0.00             57            33727         336666.70
FAMILYTEX          FAMILYTEX (BD) LTD.                    22.50         15.80         16.10         16.30         15.80         15.80         16.10             -0.30            98            55742         893050.90
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           31.70         23.40         27.50         27.80         27.20         27.40         27.50             -0.10            39            19500         535085.00
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      20.00         13.60         13.80         14.10         13.90         13.90         13.80             0.10             11            3102          43295.80
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          81.00         67.00         71.40         72.00         72.00         72.00         71.40             0.60             2             151           10872.00
FASFIN             FAS FINANCE & INVESTMENT LTD           19.80         13.40         13.50         13.70         13.70         13.70         13.50             0.20             1             530           7261.00
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         13.40         13.70         13.70         13.40         13.50         13.70             -0.20            13            9536          128859.40
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  28.60         20.00         20.20         20.20         20.10         20.10         20.20             -0.10            17            9080          182618.00
FINEFOODS          FINE FOODS LIMITED                     12.00         9.20          10.00         10.00         10.00         10.00         10.00             0.00             0             0             0.00
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         11.70         10.00         10.20         10.40         10.00         10.00         10.20             -0.20            113           117934        1193539.40
FLEASEINT          FIRST LEASE FIN & INV. LTD.            20.60         12.10         12.30         12.30         12.30         12.30         12.30             0.00             0             0             0.00
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           17.40         12.50         12.70         13.00         12.50         12.80         12.70             0.10             33            19119         242731.30
FUWANGFOOD         FU-WANG FOODS LIMITED                  28.00         19.90         20.60         21.50         21.00         21.30         20.60             0.70             70            65892         1402157.10
GBBPOWER           GBB POWER LTD.                         24.50         19.40         20.50         20.60         20.00         20.10         20.50             -0.40            44            21878         440485.00
GENNEXT            GENERATION NEXT FASHIONS LTD.          15.80         11.90         12.00         12.10         11.90         11.90         12.00             -0.10            47            29737         356514.50
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    29.40         21.30         22.80         23.50         22.50         22.50         22.80             -0.30            18            14650         340751.40
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         44.60         36.10         38.00         39.00         37.00         37.70         38.00             -0.30            15            10050         379060.00
GOLDENSON          GOLDEN SON LIMITED                     47.80         37.60         40.30         40.80         39.70         39.80         40.30             -0.50            136           50837         2050540.80
GP                 GRAMEENPHONE LIMITED                   369.70        301.00        359.00        358.00        352.00        353.80        359.00            -5.20            274           21308         7567210.70
GPHISPAT           GPH ISPAT LTD.                         48.70         40.70         42.00         43.00         42.30         42.60         42.00             0.60             16            13905         589650.10
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         111.00        90.20         97.00         97.10         96.00         96.00         97.00             -1.00            9             705           67965.00
GRAMEEN1           GRAMEEN MUTUAL FUND ONE                25.50         21.30         21.50         21.50         21.30         21.30         21.50             -0.20            4             2400          51420.00
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            12.70         10.30         10.30         10.30         10.30         10.30         10.30             0.00             10            8500          87550.00
GREENDELMF         GREEN DELTA MUTUAL FUND                4.60          4.00          4.10          4.10          4.00          4.00          4.10              -0.10            4             1500          6010.00
GREENDELT          GREEN DELTA INSURANCE COMPANY          78.00         53.60         55.40         55.40         55.40         55.40         55.40             0.00             0             0             0.00
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      35.90         12.40         12.70         12.90         12.40         12.50         12.70             -0.20            65            77632         980554.40
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         30.00         22.00         23.00         23.00         23.00         23.00         23.00             0.00             0             0             0.00
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         544.00        449.10        452.30        468.90        450.00        450.70        452.30            -1.60            34            3757          1706472.50
HFL                HAMID FABRICS LTD.                     41.20         23.50         24.80         25.00         24.40         24.50         24.80             -0.30            51            19813         489416.10
HRTEX              H.R.TEXTILE MILLS LIMITED              32.30         21.50         22.00         21.90         21.70         21.90         22.00             -0.10            4             2575          56277.50
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            39.00         28.20         29.50         31.00         30.40         30.50         29.50             1.00             5             2200          67080.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           985.00        950.00        965.00        965.00        965.00        965.00        965.00            0.00             0             0             0.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           107.90        90.00         103.20        106.20        102.80        105.10        103.20            1.90             10            815           84958.20
ICB                INVESTMENT CORP OF BANGLADESH          1458.00       125.00        129.70        133.40        130.00        130.00        129.70            0.30             33            5337          696888.30
ICB1STNRB          ICB AMCL FIRST NRB MUTUAL FUND         22.50         18.30         18.30         18.30         18.30         18.30         18.30             0.00             0             0             0.00
ICB2NDNRB          ICB AMCL 2ND NRB MUTUA FUND            8.10          6.70          6.70          6.80          6.80          6.80          6.70              0.10             1             500           3400.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           4.50          3.90          3.90          3.90          3.90          3.90          3.90              0.00             1             500           1950.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            4.80          4.30          4.50          4.40          4.40          4.40          4.50              -0.10            1             500           2200.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                4.60          4.10          4.20          4.20          4.10          4.10          4.20              -0.10            5             2400          9890.00
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 6.70          6.00          6.30          6.00          6.00          6.00          6.30              -0.30            5             4500          27000.00
IDLC               IDLC FINANCE LIMITED                   84.50         46.00         52.90         53.50         51.00         51.30         52.90             -1.60            73            35200         1833213.00
IFADAUTOS          IFAD AUTOS LIMITED                     75.20         47.00         65.00         66.90         63.20         63.50         65.00             -1.50            142           162719        10762071.30
IFIC               INTL FINANCE INV & COMM BANK           26.60         20.80         21.60         22.20         21.50         22.20         21.60             0.60             8             7231          155646.50
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              5.60          4.20          4.30          4.30          4.30          4.30          4.30              0.00             1             587           2524.10
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             6.80          5.40          5.60          5.50          5.50          5.50          5.60              -0.10            5             2000          11000.00
ILFSL              INT'L LEASING & FINANCIAL SERV         17.10         11.80         12.10         12.10         11.90         12.10         12.10             0.00             22            27127         327206.70
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             16.50         7.40          10.50         10.40         10.00         10.10         10.50             -0.40            10            7350          74585.00
INTECH             INTECH ONLINE LIMITED                  15.90         11.90         12.90         12.90         12.70         12.80         12.90             -0.10            7             2270          29049.00
IPDC               IPDC OF BANGLADESH LIMITED             19.00         12.60         14.30         14.50         14.50         14.50         14.30             0.20             4             2000          29000.00
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         24.60         20.00         20.60         20.60         20.30         20.50         20.60             -0.10            17            4700          96356.60
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         19.00         13.20         14.70         14.70         14.70         14.70         14.70             0.00             0             0             0.00
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         11.30         11.30         11.30         11.30         11.30             0.00             0             0             0.00
JAMUNABANK         JAMUNA BANK LIMITED                    13.30         11.00         12.20         12.40         12.20         12.40         12.20             0.20             19            12388         152567.20
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             215.90        191.20        213.80        214.80        208.70        210.20        213.80            -3.60            67            8021          1688513.50
JANATAINS          JANATA INSURANCE COMPANY LTD           17.90         12.60         13.00         13.00         13.00         13.00         13.00             0.00             0             0             0.00
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    199.00        152.20        189.40        195.90        189.10        190.40        189.40            1.00             53            6410          1239532.40
KAY&QUE            KAY & QUE (BANGLADESH) LTD             15.50         11.60         12.60         12.60         12.60         12.60         12.60             0.00             0             0             0.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  37.80         21.90         22.50         23.00         22.20         22.30         22.50             -0.20            52            24415         553015.20
KEYACOSMET         KEYA COSMETICS LIMITED                 24.00         18.00         18.10         18.40         18.30         18.40         18.10             0.30             2             1000          18330.00
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           65.50         53.20         64.30         65.50         61.80         62.20         64.30             -2.10            228           87954         5592422.20
KPPL               KHULNA PRINTING & PACKAGING LTD.       26.00         18.00         18.50         18.60         18.30         18.30         18.50             -0.20            32            19600         361991.00
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           140.20        106.10        114.40        115.90        113.60        114.20        114.40            -0.20            293           131184        15022350.50
LANKABAFIN         LANKABANGLA FINANCE LIMITED            46.50         30.10         31.60         31.80         31.00         31.20         31.60             -0.40            48            25162         791209.70
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                27.90         22.40         23.00         23.20         22.80         22.80         23.00             -0.20            33            20030         460541.80
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        907.00        907.00        907.00        907.00        907.00            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         9.60          9.80          9.90          9.60          9.70          9.80              -0.10            84            92497         904099.70
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.80         17.00         17.30         17.50         17.30         17.50         17.30             0.20             5             7825          136686.00
MARICO             MARICO BANGLADESH LIMITED              1469.00       1082.00       1420.00       1435.00       1426.00       1426.00       1420.00           6.00             9             115           164490.00
MATINSPINN         MATIN SPINNING MILLS LTD.              45.30         37.00         38.50         39.50         38.40         39.40         38.50             0.90             22            25822         1012425.80
MBL1STMF           MBL 1ST MUTUAL FUND                    4.60          3.90          4.00          3.90          3.90          3.90          4.00              -0.10            1             3000          11700.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            131.90        106.00        111.90        115.00        109.00        109.00        111.90            -2.90            10            1712          193343.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          91.80         70.50         76.50         76.60         76.50         76.60         76.50             0.10             4             1200          91829.00
MERCANBANK         MERCANTILE BANK LIMITED                14.10         11.20         12.30         12.30         12.30         12.30         12.30             0.00             20            26217         322469.10
MERCINS            MERCANTILE INSURANCE CO.LTD.           17.60         13.20         13.20         13.20         13.20         13.20         13.20             0.00             0             0             0.00
METROSPIN          METRO SPINNING LIMITED                 14.30         10.20         10.40         10.30         10.20         10.20         10.40             -0.20            3             230           2356.00
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   33.40         27.40         31.00         32.00         31.30         31.80         31.00             0.80             31            11421         363525.00
MICEMENT           M.I. CEMENT FACTORY LTD.               75.70         62.00         66.40         67.50         65.50         66.90         66.40             0.50             27            7088          471686.60
MIDASFIN           MIDAS FINANCING LIMITED                16.80         11.50         11.80         11.60         11.50         11.50         11.80             -0.30            2             1400          16140.00
MIRACLEIND         MIRACLE INDUSTRIES LIMITED             17.40         13.30         14.00         14.00         13.60         14.00         14.00             0.00             9             4519          62360.60
MITHUNKNIT         MITHUN KNITTING AND DYEING             87.70         69.10         79.80         81.00         79.00         79.10         79.80             -0.70            35            8018          640989.80
MJLBD              MJL BANGLADESH LIMITED                 136.50        106.30        133.50        136.50        131.50        132.10        133.50            -1.40            583           147189        19762196.10
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           30.00         24.00         26.40         27.00         27.00         27.00         26.40             0.60             1             1000          27000.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               219.00        186.00        203.70        206.90        205.00        205.80        203.70            2.10             53            8487          1747355.60
MTB                MUTUAL TRUST BANK LIMITED              20.90         13.20         14.70         14.10         14.00         14.00         14.70             -0.70            5             1850          25910.00
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         236.00        185.00        233.60        233.60        233.60        233.60        233.60            0.00             0             0             0.00
NAVANACNG          NAVANA CNG LIMITED                     68.00         51.10         55.30         56.50         52.00         55.70         55.30             0.40             63            26660         1489982.80
NBL                NATIONAL BANK LIMITED                  12.40         10.00         10.20         10.40         10.00         10.30         10.20             0.10             143           259541        2633607.70
NCCBANK            N C C BANK LIMITED                     11.50         10.10         10.20         10.70         10.30         10.70         10.20             0.50             136           224996        2373039.80
NCCBLMF1           NCCBL MUTUAL FUND-1                    6.30          3.90          3.90          4.00          3.90          3.90          3.90              0.00             46            51650         201535.00
NFML               NATIONAL FEED MILL LTD.                49.00         23.20         23.40         24.40         23.40         23.50         23.40             0.10             160           79300         1899795.60
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         32.50         23.50         23.90         23.50         23.50         23.50         23.90             -0.40            1             100           2350.00
NITOLINS           NITOL INSURANCE COMPANY LTD            29.50         22.60         26.90         25.00         25.00         25.00         26.90             -1.90            1             416           10400.00
NLI1STMF           NLI FIRST MUTUAL FUND                  8.60          7.70          8.00          8.00          8.00          8.00          8.00              0.00             0             0             0.00
NORTHRNINS         NORTHERN GENERAL INSURANCE CO.         29.00         20.00         20.80         20.50         20.00         20.30         20.80             -0.50            4             526           10712.00
NPOLYMAR           NATIONAL POLYMER IND LTD               84.90         62.00         76.30         77.30         76.70         76.80         76.30             0.50             3             1120          86034.00
NTC                NATIONAL TEA COMPANY LIMITED           752.50        685.30        752.50        752.50        752.50        752.50        752.50            0.00             0             0             0.00
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             247.00        212.00        222.40        223.00        222.00        222.30        222.40            -0.10            24            2862          636267.70
ONEBANKLTD         ONE BANK LIMITED                       15.90         12.30         12.50         12.80         12.30         12.40         12.50             -0.10            56            68032         847482.40
ORIONINFU          ORION INFUSION LIMITED                 47.30         39.00         42.30         43.50         42.70         43.30         42.30             1.00             62            26846         1158637.70
ORIONPHARM         ORION PHARMA LTD.                      48.50         41.10         41.60         43.00         41.60         42.60         41.60             1.00             52            9151          387414.10
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       41.00         34.00         36.00         36.00         35.00         36.00         36.00             0.00             3             640           22500.00
PADMAOIL           PADMA OIL COMPANY LIMITED              260.00        226.20        248.20        251.50        245.30        246.80        248.20            -1.40            41            3582          887022.40
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            17.60         13.10         13.20         13.10         13.10         13.10         13.20             -0.10            1             100           1310.00
PENINSULA          PENINSULA CHITTAGONG LIMITED           28.40         19.00         20.20         21.40         20.20         20.40         20.20             0.20             129           53924         1123066.90
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         21.10         16.10         16.80         17.20         16.60         17.20         16.80             0.40             4             889           15136.80
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           5.40          4.30          4.40          4.40          4.40          4.40          4.40              0.00             0             0             0.00
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          35.50         23.60         24.80         24.80         24.80         24.80         24.80             0.00             0             0             0.00
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          28.90         22.50         23.10         23.10         23.10         23.10         23.10             0.00             0             0             0.00
PHPMF1             PHP FIRST MUTUAL FUND                  4.70          4.20          4.30          4.30          4.20          4.30          4.30              0.00             9             3230          13616.00
PIONEERINS         PIONEER INSURANCE COMPANY LTD          42.00         38.20         38.80         38.80         38.80         38.80         38.80             0.00             0             0             0.00
PLFSL              PEOPLE'S LEASING & FIN'L SERV.         24.40         15.80         16.50         16.50         16.20         16.30         16.50             -0.20            29            18172         297824.90
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         5.10          4.20          4.30          4.30          4.30          4.30          4.30              0.00             2             576           2476.80
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         171.00        135.10        171.00        171.00        171.00        171.00        171.00            0.00             0             0             0.00
POWERGRID          POWER GRID COMPANY OF BD LTD.          42.50         32.00         33.30         33.90         33.90         33.90         33.30             0.60             2             270           9153.00
PRAGATIINS         PRAGATI INSURANCE LIMITED              42.30         34.00         35.60         36.00         36.00         36.00         35.60             0.40             2             100           3600.00
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         8.80          8.90          8.90          8.80          8.80          8.90              -0.10            41            31554         279156.10
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           86.90         62.60         63.10         65.40         63.00         63.00         63.10             -0.10            5             700           44580.00
PREMIERLEA         PREMIER LEASING & FINANCE LTD          10.70         7.90          8.00          8.00          7.90          8.00          8.00              0.00             2             600           4790.00
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             4.70          4.10          4.20          4.20          4.10          4.20          4.20              0.00             3             1500          6250.00
PRIMEBANK          PRIME BANK LIMITED                     19.50         14.50         15.10         15.10         14.70         15.10         15.10             0.00             3             1505          22369.10
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         22.70         14.90         15.30         15.30         15.10         15.20         15.30             -0.10            17            11723         178306.20
PRIMEINSUR         PRIME INSURANCE COMPANY LTD            20.00         13.60         14.20         14.20         14.20         14.20         14.20             0.00             0             0             0.00
PRIMELIFE          PRIME ISLAMI LIFE INSURANCE            79.90         50.00         52.50         51.00         50.00         50.50         52.50             -2.00            6             1279          64653.00
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         15.90         15.90         15.90         15.90         15.90             0.00             0             0             0.00
PTL                PARAMOUNT TEXTILE LIMITED              25.60         16.50         16.90         17.20         16.50         16.70         16.90             -0.20            16            5042          83898.10
PUBALIBANK         PUBALI BANK LIMITED                    26.10         18.90         19.40         19.50         19.30         19.30         19.40             -0.10            35            36489         706520.70
QSMDRYCELL         QUASEM DRYCELLS LIMITED                77.90         54.10         56.70         57.00         56.50         56.50         56.70             -0.20            6             570           32480.00
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            40.00         26.80         31.80         30.90         30.90         30.90         31.80             -0.90            1             50            1545.00
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              61.80         49.50         52.50         53.70         51.80         51.80         52.50             -0.70            83            36380         1915234.30
RANFOUNDRY         RANGPUR FOUNDRY LTD                    106.00        93.00         96.00         96.00         96.00         96.00         96.00             0.00             0             0             0.00
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     22.60         16.70         16.90         17.10         16.70         16.80         16.90             -0.10            57            29622         500765.60
RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         1750.00       1051.10       1650.00       1750.00       1562.00       1576.40       1650.00           -73.60           4             67            105619.50
RELIANCE1          1ST SCHEME OF RELIANCE INS. MF         7.80          5.80          6.40          5.80          5.80          5.80          6.40              -0.60            1             250           1450.00
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         17.00         17.70         17.70         17.00         17.20         17.70             -0.50            3             642           11052.20
RNSPIN             R. N. SPINNING MILLS LIMITED           32.00         23.90         24.00         24.20         23.90         24.00         24.00             0.00             48            20415         490303.50
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   65.90         47.50         48.80         48.60         48.00         48.00         48.80             -0.80            47            10771         518397.50
RUPALIBANK         RUPALI BANK LIMITED                    60.00         41.50         42.00         42.00         41.50         41.90         42.00             -0.10            9             3896          163314.00
RUPALIINS          RUPALI INSURANCE COMPANY LTD           24.00         19.10         19.50         19.90         19.50         19.90         19.50             0.40             3             2280          44580.00
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         57.00         41.60         42.90         42.60         42.60         42.60         42.90             -0.30            1             100           4260.00
SAFKOSPINN         SAFKO SPINNING MILLS LTD               30.70         19.20         19.30         19.80         19.40         19.50         19.30             0.20             12            6650          130370.00
SAIFPOWER          SAIF POWERTEC LIMITED                  78.90         60.10         65.10         68.20         65.80         66.20         65.10             1.10             424           117952        7926699.10
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               22.50         17.60         19.80         20.10         19.30         19.80         19.80             0.00             8             4150          81500.00
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               28.90         22.40         22.80         22.50         22.40         22.50         22.80             -0.30            4             4800          107984.90
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         35.80         24.90         25.40         26.00         25.50         25.60         25.40             0.20             12            3440          87970.00
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            21.60         16.60         17.00         17.20         16.60         16.80         17.00             -0.20            47            30878         522659.20
SAMATALETH         SAMATA LEATHER COMPLEX LTD             22.00         18.00         14.20         14.20         14.20         14.20         14.20             0.00             0             0             0.00
SAMORITA           SAMORITA HOSPITAL LIMITED              85.50         73.80         78.00         78.00         78.00         78.00         78.00             0.00             0             0             0.00
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         63.90         52.50         56.00         56.80         55.00         55.60         56.00             -0.40            2             576           32040.00
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           86.80         54.00         55.10         57.50         55.80         55.90         55.10             0.80             197           84068         4754576.90
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         8.30          6.80          7.80          8.10          8.00          8.00          7.80              0.20             11            11300         90890.00
SHAHJABANK         SHAHJALAL ISLAMI BANK LTD.             12.60         10.20         11.00         11.40         10.90         11.30         11.00             0.30             50            94096         1050907.20
SHASHADNIM         SHASHA DENIMS LTD.                     45.90         36.00         41.90         42.80         41.10         41.30         41.90             -0.60            1024          412938        17246329.20
SHURWID            SHURWID INDUSTRIES LTD.                34.00         21.40         21.90         22.30         21.40         21.60         21.90             -0.30            29            15540         337843.00
SIBL               SOCIAL ISLAMI BANK LIMITED             16.00         12.30         13.30         13.10         12.80         12.80         13.30             -0.50            57            34926         451556.30
SINGERBD           SINGER BANGLADESH LIMITED              233.00        170.30        183.40        184.50        180.40        181.00        183.40            -2.40            81            8200          1494166.20
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          32.70         23.70         25.10         26.00         25.00         25.70         25.10             0.60             6             3000          77100.00
SONARBAINS         SONAR BANGLA INSURANCE LTD.            19.00         14.20         15.30         15.30         15.30         15.30         15.30             0.00             0             0             0.00
SONARGAON          SONARGAON TEXTILES LIMITED             12.00         9.30          10.00         10.00         10.00         10.00         10.00             0.00             0             0             0.00
SOUTHEASTB         SOUTHEAST BANK LIMITED                 20.70         15.00         16.20         16.20         16.00         16.10         16.20             -0.10            38            39526         637675.60
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            15.40         11.20         11.80         11.80         11.50         11.50         11.80             -0.30            10            9517          111237.80
SPCL               SHAHJIBAZAR POWER CO. LTD.             253.00        132.50        185.70        193.90        181.50        182.30        185.70            -3.40            253           23029         4221856.30
SPPCL              SUMMIT PURBANCHOL POWER COMPANY LTD.   54.30         43.00         49.90         50.40         48.10         48.20         49.90             -1.70            122           38988         1919248.00
SQUARETEXT         SQUARE TEXTILES LIMITED                99.00         87.00         90.40         91.20         90.50         90.50         90.40             0.10             11            1932          175653.00
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         268.00        240.00        262.90        267.80        263.00        265.20        262.90            2.30             378           50413         13396671.10
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         20.00         20.30         20.30         20.30         20.30         20.30             0.00             0             0             0.00
STANDBANKL         STANDARD BANK LIMITED                  13.00         10.80         11.20         11.40         11.30         11.40         11.20             0.20             35            22726         258963.80
SUMITPOWER         SUMMIT POWER LIMITED                   41.10         31.20         35.50         36.10         35.00         35.00         35.50             -0.50            48            15744         556860.20
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      44.50         34.10         34.70         35.10         34.60         34.80         34.70             0.10             6             1000          34954.80
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          26.50         20.00         20.00         20.20         20.20         20.20         20.00             0.20             1             1777          35895.40
TALLUSPIN          TALLU SPINNING MILLS LIMITED           15.70         12.80         14.00         14.00         13.90         13.90         14.00             -0.10            8             6668          93005.80
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         82.30         71.00         73.30         76.00         73.00         73.00         73.30             -0.30            31            9700          715839.00
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.40          4.60          4.60          4.60          4.60          4.60          4.60              0.00             7             7000          32200.00
TRUSTBANK          TRUST BANK LIMITED                     19.90         12.70         13.30         13.90         13.30         13.30         13.30             0.00             17            8421          113611.80
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     20.90         16.60         20.00         20.80         20.30         20.50         20.00             0.50             158           76243         1566791.20
UCBL               UNITED COMMERCIAL BANK LTD.            33.00         20.20         21.10         21.20         20.70         20.70         21.10             -0.40            101           97477         2029990.90
UNIONCAP           UNION CAPITAL LIMITED                  22.90         14.40         15.90         16.10         15.60         15.80         15.90             -0.10            10            4811          75929.00
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            69.50         49.00         51.30         51.40         49.00         49.40         51.30             -1.90            119           34915         1749110.70
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               9.40          7.60          7.90          8.00          7.70          7.80          7.90              -0.10            315           625713        4900746.70
USMANIAGL          USMANIA GLASS SHEET FAC LTD            124.00        91.50         110.20        110.50        109.10        109.90        110.20            -0.30            8             1130          124299.00
UTTARABANK         UTTARA BANK LIMITED                    26.80         20.80         22.70         22.70         22.70         22.70         22.70             0.00             0             0             0.00
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         77.70         58.00         63.20         63.50         61.90         62.00         63.20             -1.20            11            5154          324532.60
WATACHEM           WATA CHEMICALS LTD.                    231.00        196.00        222.20        222.20        222.20        222.20        222.20            0.00             0             0             0.00
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           58.50         40.00         44.90         45.30         43.30         43.50         44.90             -1.40            367           165501        7287956.70
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   27.00         22.00         23.00         23.20         22.00         22.10         23.00             -0.90            351           207838        4689121.40
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               17.90         12.80         13.10         12.90         12.80         12.80         13.10             -0.30            16            10895         139486.00

-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                      Date: Apr  1 2015  3:50PM                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
1           GENERAL INSURANCE                                  41          17807           286373.60            29                    18            6              6               6
2           TEXTILE N CLOTHING                                 2514        1329408         36046656.90          35                    40            11             18              11
3           PHARMA N CHEMICAL                                  1112        256042          30134239.90          22                    27            9              9               9
4           FOODS N ALLIED                                     295         148913          4918076.50           12                    11            2              7               2
5           CEMENT                                             428         159875          18002609.60          7                     7             1              5               1
6           ENG N ELECTRICAL                                   1368        690769          32821455.00          24                    25            7              11              7
7           LEATHR N FOOTWEAR                                  59          22204           839473.20            5                     5             1              3               1
8           SERVICES N PROPERTY                                1193        919376          20565238.70          7                     8             3              2               3
9           PAPERS N PRINTING                                  47          27119           501451.60            4                     2             0              2               0
10          ENERGY                                             1651        416044          41778387.50          15                    16            2              12              2
11          MUTUAL FUNDS                                       452         236022          1503757.20           41                    23            4              15              4
12          BANK                                               1160        1362436         18157879.80          29                    27            10             7               10
13          CERAMIC                                            127         66016           2296203.40           5                     6             2              2               2
16          ICT                                                310         212739          6795772.50           6                     5             0              5               0
17          LEASING N FINANCE                                  410         261866          6501697.80           22                    24            6              12              6
18          CORPORATE BOND                                     2           20              20245.00             2                     2             1              0               1
19          LIFE INSURANCE                                     179         28887           3851832.00           12                    11            4              3               4
20          TELECOMMUNICATION                                  483         64592           12890274.30          2                     2             0              2               0
30          MISCELLANEOUS                                      1134        733189          23933344.00          12                    17            6              5               6

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

Leave a Reply

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

*

%d bloggers like this: