Home | Business | Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

                                                    Chittagong Stock Exchange Limited
		                                      SECURITIES TRADED STATEMENT
Date: 09 Feb 2015
------------------------------------------------------------------------------------------------------------------------------------------
ScripId , ScripCd & ScripName                           ClosePrice   PrevClosePrice Difference   Total Volume     Total Contract Total Value          
------------------------------------------------------- ------------ -------------- ------------ ---------------- -------------- -------------------- 
21027    1JANATAMF FIRST JANATA BANK MUTUAL FUND        5.00         4.90           0.10         1610             4              8050.00
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               38.00        38.90          -0.90        48917            76             1884598.70
21038    ABB1STMFAB BANK 1ST MUTUAL FUND                6.20         6.20           0.00         213225           34             1321995.10
22002    ABBANK AB BANK LIMITED                         28.00        28.20          -0.20        21175            54             595648.20
13003    ACI ADVANCED CHEMICAL INDUSTRIES               384.20       369.50         14.70        8435             87             3250315.20
13021    ACIFORMULA ACI FORMULATIONS LIMITED            134.40       125.30         9.10         26149            157            3463799.70
40002    ACIZCBOND ACI 20% CNVT. ZERO COUPON BOND       965.00       970.00         -5.00        4                4              3872.50
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          69.90        70.60          -0.70        19574            44             1368464.00
13029    AFCAGROAFC AGRO BIOTECH LTD.                   46.80        46.00          0.80         1054             5              48950.20
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            62.90        62.70          0.20         12158            83             764238.30
24006    AGNISYSL AGNI SYSTEMS LIMITED                  30.60        30.50          0.10         46742            80             1432509.00
21032    AIBL1STIMF AIBL 1ST ISLAMIC MUTUAL FUND        4.80         4.90           -0.10        500              1              2400.00
21010    AIMS1STMF AIMS FIRST GUARANTEED M. FUND        28.10        28.10          0.00         287              4              8064.70
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           15.20        15.20          0.00         36201            27             543646.70
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               26.30        27.90          -1.60        166578           318            4508198.50
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         265.00       257.00         8.00         10               2              2650.00
14005    AMCL(PRAN) AGRICULTURAL MARKETING CO LTD       205.00       204.10         0.90         1630             15             338273.00
12025    ANLIMAYARN ANLIMA YARN DYEING LIMITED          19.00        19.60          -0.60        500              2              9520.00
12004    APEXSPINN APEX SPINNING & KNITTING MILLS       68.00        69.00          -1.00        1185             15             81140.00
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        17.30        17.50          -0.20        82061            127            1429682.60
15005    ARAMITCEM ARAMIT CEMENT LIMITED                34.30        33.90          0.40         4385             20             150446.40
12044    ARGONDENIMARGON DENIMS LIMITED                 36.30        36.30          0.00         8816             21             322995.60
11035    ASIAINS ASIA INSURANCE LIMITED                 20.00        20.00          0.00         1052             5              20707.50
16001    AZIZPIPES AZIZ PIPES LIMITED                   20.10        22.30          -2.20        400              4              8040.00
14018    BANGAS BANGAS LIMITED                          278.00       275.10         2.90         769              18             214152.90
22022    BANKASIA BANK ASIA LIMITED                     17.60        17.60          0.00         3416             3              61334.00
17009    BATASHOE BATA SHOE COMPANY (BD) LIMITED        1328.70      1301.30        27.40        743              15             982672.60
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       28.70        28.00          0.70         1030             5              29567.50
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            47.20        48.00          -0.80        22075            33             1049382.80
24004    BDCOM BDCOM ONLINE LIMITED                     23.50        23.70          -0.20        262              2              5802.80
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       13.90        14.20          -0.30        24987            52             349025.80
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               40.00        40.50          -0.50        15644            22             628327.50
16017    BDWELDING BD WELDING ELECTRODES LIMITED        16.00        16.00          0.00         905              2              14479.50
14021    BEACHHATCH BEACH HATCHERY  LTD.                21.20        21.40          -0.20        28154            35             606190.60
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         16.40        16.10          0.30         15575            18             256700.00
20011    BEDL BARAKATULLAH ELECTRO DY. LTD.             33.60        33.20          0.40         26936            71             905006.80
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    60.00        61.10          -1.10        12086            15             725372.40
32003    BEXIMCO BEXIMCO LIMITED                        28.80        28.60          0.20         185378           300            5355927.70
11010    BGIC BD GENERAL INSURANCE COMPANY              19.90        19.60          0.30         577              8              11453.80
25011    BIFC BD INDUSTRIAL FINANCE CO. LTD             14.60        14.50          0.10         2875             9              41930.00
22029    BRACBANK BRAC BANK LIMITED                     38.00        38.10          -0.10        4024             13             153066.60
32004    BSC BD SHIPPING CORPORATION LTD                479.40       479.40         0.00         1653             100            796459.80
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       102.60       102.10         0.50         34272            201            3542338.60
16022    BSRMSTEEL BSRM STEELS LIMITED                  80.30        77.80          2.50         71760            165            5710364.80
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           55.90        55.70          0.20         19826            49             1112318.20
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             10.90        10.90          0.00         36730            34             401965.30
11006    CENTRALINS CENTRAL INSURANCE COMPANY LTD       21.60        22.00          -0.40        63               1              1360.80
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         27.70        27.40          0.30         39570            48             1089129.00
22006    CITYBANK THE CITY BANK LIMITED                 20.50        20.60          -0.10        12479            24             257329.10
12053    CNATEXC & A TEXTILES LTD.                      19.20        20.10          -0.90        506595           556            9946718.50
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            99.90        98.10          1.80         7639             77             760532.90
11029    CONTININS CONTINENTAL INSURANCE LIMITED        17.60        16.00          1.60         498              1              8764.80
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           468.60       460.80         7.80         6984             187            3313281.70
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        14.60        14.80          -0.20        57047            57             831434.30
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          12.30        13.00          -0.70        264              2              3248.40
25018    DBH DELTA BRAC HOUSING FIN. CORP.              76.70        76.00          0.70         500              4              38350.00
21023    DBH1STMF DBH FIRST MUTUAL FUND                 4.30         4.30           0.00         1900             6              8210.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         144.80       139.10         5.70         10036            84             1434479.50
12023    DELTASPINN DELTA SPINNERS LIMITED              12.70        12.70          0.00         51840            68             662413.00
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           67.70        67.50          0.20         4250             8              287560.00
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          20.90        21.20          -0.30        244033           147            5268719.10
22014    DHAKABANK DHAKA BANK LIMITED                   19.80        20.00          -0.20        1223             9              24324.10
11015    EASTLAND EASTLAND INSURANCE COMPANY LTD        31.50        29.30          2.20         1800             1              56700.00
22025    EBL EASTERN BANK LIMITED                       28.40        29.00          -0.60        573              4              16281.00
21018    EBL1STMF EBL FIRST MUTUAL FUND                 5.10         5.00           0.10         3545             5              18025.00
16015    ECABLES EASTERN CABLES LIMITED                 105.00       106.10         -1.10        240              5              26162.00
18002    EHL EASTERN HOUSING LIMITED                    43.70        43.10          0.60         1320             11             56552.00
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          40.30        40.80          -0.50        69465            94             2845523.00
12043    ENVOYTEXENVOY TEXTILES LIMITED                 53.10        53.40          -0.30        527              7              27934.00
21043    EXIM1STMFEXIM BANK 1ST MUTUAL FUND             5.50         5.40           0.10         1104             2              6072.00
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          10.90        11.00          -0.10        112551           67             1218186.40
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   18.80        18.70          0.10         37480            76             702827.30
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            27.40        27.90          -0.50        43680            59             1201578.20
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    16.10        16.60          -0.50        45825            66             752574.30
10005    FAREASTLIF FAREAST ISLAMI LIFE INSURANCE       77.00        75.60          1.40         856              8              65527.60
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       15.20        15.20          0.00         2254             16             34048.30
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 25.50        25.80          -0.30        39060            81             1014217.50
14022    FINEFOODS FINE FOODS LIMITED                   10.20        10.00          0.20         2250             10             22932.00
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      11.00        10.90          0.10         40239            56             439042.80
25004    FLEASEINT FIRST LEASE FIN & INV. LTD.          17.50        17.40          0.10         19322            7              338439.30
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         14.00        13.90          0.10         17215            20             241664.00
14017    FUWANGFOOD FU-WANG FOODS LIMITED               24.40        24.40          0.00         32690            43             801565.60
20014    GBBPOWERGBB POWER LTD.                         21.30        21.30          0.00         8024             19             171143.50
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           13.80        13.60          0.20         95137            90             1309226.90
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       24.50        24.20          0.30         9473             36             235054.70
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             40.60        42.00          -1.40        4450             10             180815.00
16021    GOLDENSON GOLDEN SON LIMITED                   41.40        41.30          0.10         6458             24             267564.60
26001    GP GRAMEENPHONE LIMITED                        340.90       340.00         0.90         26800            168            9083116.50
16024    GPHISPATGPH ISPAT LTD.                         44.30        44.10          0.20         710              3              31460.70
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       94.30        93.60          0.70         1140             12             107523.20
21013    GRAMEEN1 GRAMEEN MUTUAL FUND ONE               22.40        22.00          0.40         2100             2              47040.00
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          11.30        11.30          0.00         16100            24             181180.00
21028    GREENDELMF GREEN DELTA MUTUAL FUND             4.30         4.30           0.00         5600             4              24080.00
11003    GREENDELT GREEN DELTA INSURANCE COMPANY        63.10        62.30          0.80         64               3              4037.00
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    16.10        16.80          -0.70        81679            139            1323457.50
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      23.60        22.80          0.80         500              1              11800.00
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      497.90       504.00         -6.10        1490             20             748998.00
12052    HFLHAMID FABRICS LTD.                          26.80        27.20          -0.40        70413            184            1915808.70
12024    HRTEX H.R.TEXTILE MILLS LIMITED                25.50        25.30          0.20         1574             3              39907.00
40001    IBBLPBOND IBBL MUDARABA PERPETUAL BOND         953.00       951.00         2.00         15               2              14292.50
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           93.60        95.00          -1.40        262              4              24514.40
25001    ICB INVESTMENT CORP OF BANGLADESH              139.70       133.70         6.00         11195            76             1551052.00
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         4.20         4.40           -0.20        47000            16             199650.00
21019    ICBAMCL2ND ICB AMCL SECOND MUTUAL FUND         4.60         4.80           -0.20        11000            3              50600.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             4.40         4.40           0.00         10900            3              47960.00
25002    IDLC IDLC FINANCE LIMITED                      75.20        74.90          0.30         12938            23             973084.60
16031    IFADAUTOSIFAD AUTOS LIMITED                    60.40        69.20          -8.80        535282           1686           34001214.20
22010    IFIC INTL FINANCE INV & COMM BANK              25.80        26.00          -0.20        13684            24             349874.80
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          5.80         5.80           0.00         3500             2              20450.00
25015    ILFSL INT'L LEASING & FINANCIAL SERV           14.00        13.90          0.10         37799            51             525316.80
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          9.70         8.90           0.80         49065            81             468567.10
24005    INTECH INTECH ONLINE LIMITED                   12.90        12.90          0.00         1618             4              20718.60
25012    IPDC IPDC OF BANGLADESH LIMITED                17.60        17.50          0.10         71               2              1249.60
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      23.60        23.60          0.00         2667             23             63171.50
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      17.00        16.80          0.20         3000             2              51000.00
11036    ISLAMIINS ISLAMI INSURANCE BANGLADESH LT       18.90        18.20          0.70         100              1              1890.00
24003    ISNLTD INFORMATION SERVICES NETWORK L          11.00        10.60          0.40         2025             3              22267.50
22028    JAMUNABANK JAMUNA BANK LIMITED                 12.80        12.80          0.00         6802             9              87347.70
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           202.30       203.10         -0.80        4112             24             831858.00
11005    JANATAINS JANATA INSURANCE COMPANY LTD         15.10        15.30          -0.20        6335             15             95533.50
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     164.60       160.50         4.10         5849             27             956423.30
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  25.70        25.70          0.00         53375            109            1389177.90
13017    KEYACOSMET KEYA COSMETICS LIMITED              20.00        20.10          -0.10        21554            35             437182.40
20010    KPCL KHULNA POWER COMPANY LIMITED              56.60        56.20          0.40         50174            71             2857724.00
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           20.70        21.10          -0.40        46395            76             968102.40
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        123.00       122.80         0.20         70540            144            8726316.10
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         39.80        39.80          0.00         22451            45             894398.20
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             23.70        23.60          0.10         2830             9              68087.00
21037    LRGLOBMF1LR GLOBAL BANGLADESH MF ONE           4.60         4.30           0.30         4000             2              18300.00
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      13.30        12.50          0.80         244357           209            3226347.80
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            17.40        17.50          -0.10        6400             10             111735.00
13022    MARICO MARICO BANGLADESH LIMITED               1111.10      1118.50        -7.40        130              14             144444.00
12048    MATINSPINNMATIN SPINNING MILLS LTD.            41.00        41.10          -0.10        1400             8              57400.00
21033    MBL1STMF MBL 1ST MUTUAL FUND                   4.30         4.40           -0.10        2680             2              11524.00
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       77.50        76.50          1.00         50               1              3875.00
22023    MERCANBANK MERCANTILE BANK LIMITED             13.40        13.40          0.00         14055            24             188848.00
12035    METROSPIN METRO SPINNING LIMITED               11.90        11.80          0.10         24882            45             296055.10
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      28.90        29.20          -0.30        750              4              21705.00
15010    MICEMENT M.I. CEMENT FACTORY LTD.              67.90        68.00          -0.10        5384             22             366137.50
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          14.40        14.50          -0.10        5792             11             83522.30
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          75.00        72.80          2.20         7448             43             551051.10
20012    MJLBD MJL BANGLADESH LIMITED                   119.00       118.50         0.50         81094            217            9573301.60
23001    MONNOCERA MONNO CERAMIC INDUSTRIES LTD         29.20        28.20          1.00         2940             10             85749.00
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            195.40       196.30         -0.90        3818             51             748532.70
22018    MTBMUTUAL TRUST BANK LIMITED                   20.50        19.80          0.70         71742            17             1480451.40
10002    NATLIFEINS NATIONAL LIFE INSURANCE CO.LTD      233.90       225.10         8.80         120              2              28068.00
16023    NAVANACNG NAVANA CNG LIMITED                   57.20        57.60          -0.40        14878            45             851343.80
22003    NBL NATIONAL BANK LIMITED                      12.00        11.90          0.10         302283           190            3632929.70
22016    NCCBANK N C C BANK LIMITED                     11.00        11.00          0.00         41033            46             450194.20
21041    NCCBLMF1NCCBL MUTUAL FUND-1                    5.50         5.40           0.10         23600            12             129650.00
32020    NFMLNATIONAL FEED MILL LTD.                    27.10        27.90          -0.80        275079           364            7623584.80
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           26.50        26.80          -0.30        2200             5              58300.00
11021    NITOLINS NITOL INSURANCE COMPANY LTD           23.00        23.20          -0.20        2700             6              61470.00
11032    NORTHRNINS NORTHERN GENERAL INSURANCE CO.      23.60        23.80          -0.20        500              1              11800.00
32005    NPOLYMAR NATIONAL POLYMER IND LTD              72.80        71.80          1.00         11453            9              833682.70
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             221.00       220.10         0.90         2334             26             517006.00
22021    ONEBANKLTD ONE BANK LIMITED                    14.90        14.90          0.00         27105            14             401942.90
13008    ORIONINFU ORION INFUSION LIMITED               40.40        40.80          -0.40        3540             16             142885.00
13027    ORIONPHARMORION PHARMA LTD.                    43.70        43.10          0.60         27640            63             1198287.50
10011    PADMALIFEPADMA ISLAMI LIFE INSURANCE LTD.      37.10        37.20          -0.10        80               1              2968.00
20002    PADMAOIL PADMA OIL COMPANY LIMITED             233.70       229.90         3.80         5786             74             1350276.60
11027    PARAMOUNT PARAMOUNT INSURANCE CO. LTD          16.00        15.00          1.00         180              1              2880.00
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          22.20        22.10          0.10         20040            58             446851.00
11002    PEOPLESINS PEOPLES INSURANCE COMPANY LTD.      19.10        18.90          0.20         215              4              4105.00
21025    PF1STMF PHOENIX FIN. 1ST MUTUAL FUND           4.90         5.40           -0.50        500              1              2450.00
25016    PHOENIXFIN PHOENIX FINANCE & INVESTMENTS       25.50        24.80          0.70         2640             3              67320.00
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.40         4.50           -0.10        18284            19             81940.50
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           19.20        19.20          0.00         36583            61             705121.00
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.70         4.70           0.00         746              4              3503.00
22031    PREMIERBAN THE PREMIER BANK LIMITED            9.80         9.80           0.00         34229            38             337204.20
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         68.50        70.90          -2.40        1050             6              71950.00
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       9.30         9.20           0.10         4850             14             45020.00
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          4.40         4.40           0.00         1000             2              4400.00
22013    PRIMEBANK PRIME BANK LIMITED                   18.20        18.70          -0.50        114              1              2074.80
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        19.10        19.10          0.00         12980            23             247148.00
10009    PRIMELIFE PRIME ISLAMI LIFE INSURANCE          54.60        54.80          -0.20        128              2              7000.80
12002    PRIMETEX PRIME TEXTILE SPINNING MILLS          17.20        17.70          -0.50        6100             10             104920.00
11037    PROVATIINS PROVATI INSURANCE CO. LTD           16.50        17.50          -1.00        3255             8              53684.60
12046    PTLPARAMOUNT TEXTILE LIMITED                   19.50        19.60          -0.10        12952            30             253376.20
22007    PUBALIBANK PUBALI BANK LIMITED                 23.80        24.00          -0.20        13659            33             327057.30
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             56.40        56.40          0.00         250              2              14100.00
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         31.90        32.30          -0.40        500              2              15950.00
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           56.30        55.20          1.10         64611            158            3615744.60
16016    RANFOUNDRY RANGPUR FOUNDRY LTD                 98.10        98.30          -0.20        625              3              61300.00
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       18.50        18.80          -0.30        20320            42             382174.00
13006    RECKITTBEN RECKITT BENCKISER (BD) LIMITED      1077.20      1102.90        -25.70       250              7              272722.00
11033    REPUBLIC REPUBLIC INSURANCE COMPANY LTD        20.30        20.60          -0.30        1341             5              27262.30
12038    RNSPIN R. N. SPINNING MILLS LIMITED            28.60        28.70          -0.10        66967            130            1940277.60
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  53.70        53.50          0.20         19851            77             1075293.80
22005    RUPALIBANK RUPALI BANK LIMITED                 54.30        54.00          0.30         161              2              8742.30
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      45.70        45.20          0.50         184              2              8410.60
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            21.40        21.50          -0.10        6771             15             145593.60
18010    SAIFPOWERSAIF POWERTEC LIMITED                 63.50        63.60          -0.10        43876            136            2808472.50
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              19.40        19.70          -0.30        8450             10             163985.00
12030    SAIHAMTEX SAIHAM TEXTILE MILLS LTD             23.50        23.80          -0.30        20100            9              472400.00
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       32.00        31.90          0.10         3925             10             125710.00
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          17.70        17.60          0.10         21763            35             384399.00
17007    SAMATALETH SAMATA LEATHER COMPLEX LTD          19.80        18.00          1.80         100              1              1980.00
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      58.00        56.70          1.30         150              2              8655.00
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           58.30        56.60          1.70         156676           348            9099925.70
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          11.40        11.50          -0.10        38812            42             443578.90
16028    SHURWIDSHURWID INDUSTRIES LTD.                 23.90        23.90          0.00         33332            62             801975.60
22027    SIBL SOCIAL ISLAMI BANK LIMITED                13.80        13.90          -0.10        24033            23             334403.70
16019    SINGERBD SINGER BANGLADESH LIMITED             221.70       213.90         7.80         26582            257            5870830.40
11024    SONARBAINS SONAR BANGLA INSURANCE LTD.         17.00        17.00          0.00         619              3              10547.70
12022    SONARGAON SONARGAON TEXTILES LIMITED           10.60        10.70          -0.10        500              1              5300.00
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              20.00        19.90          0.10         37484            53             748468.60
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         12.40        13.00          -0.60        4379             14             54467.20
20015    SPPCLSUMMIT PURBANCHOL POWER COMPANY LTD.      47.70        48.00          -0.30        10100            23             484760.20
12034    SQUARETEXT SQUARE TEXTILES LIMITED             91.50        92.00          -0.50        501              2              45841.20
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      259.10       256.50         2.60         12047            124            3121404.70
11031    STANDARINS STANDARD INSURANCE LIMITED          22.80        23.20          -0.40        472              2              10750.40
22020    STANDBANKL STANDARD BANK LIMITED               12.30        12.30          0.00         18972            38             233767.20
20004    SUMITPOWER SUMMIT POWER LIMITED                35.40        35.10          0.30         18193            46             644029.00
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    38.30        38.10          0.20         52               1              1991.60
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         13.60        13.30          0.30         5025             12             68270.00
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        76.70        77.10          -0.40        4377             16             337024.50
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           5.20         5.10           0.10         14603            16             73915.00
22032    TRUSTBANK TRUST BANK LIMITED                   18.40        18.00          0.40         4678             13             85594.10
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      16.90        17.00          -0.10        20970            38             355454.00
22004    UCBL UNITED COMMERCIAL BANK LTD.               29.90        30.10          -0.20        46804            66             1399752.00
25013    UNIONCAP UNION CAPITAL LIMITED                 19.30        19.60          -0.30        8050             11             155205.00
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           61.80        61.70          0.10         1947             11             120594.20
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             8.00         8.00           0.00         166283           185            1330034.60
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          101.70       97.00          4.70         1105             4              112346.00
22024    UTTARABANK UTTARA BANK LIMITED                 24.60        24.40          0.20         4916             17             120568.90
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         46.00        45.90          0.10         91503            327            4241935.70
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               14.20        14.00          0.20         9491             27             132790.40

------------------------------------------------------------------------------------------------------------------------------------------
 
CASPI (CSE All Share Price Index)    : 14422.6250       Issues Traded           : 230
Change in Index (Value)              :    35.1692       Issues Gained           : 102
Change in Index (%)                  :    0.2444        Issues Incurred Loss    : 91
CSE-30 Index                         : 11839.5216       Issues Remained Unchange: 37
Change in Index (%)                  :    0.5599    
Change in Index (Value)              :    65.9178   
CSCX (CSE Selective Categories Index): 8743.9763 
Change in Index (%)                  :    0.2621    
Change in Index (Value)              :    22.8624   
CSE 50 (Benchmark Index)       : 1060.3045 
Change in Index (%)                  :    0.1620    
Change in Index (Value)              :    1.7150    
CSI (CSE SHARIAH Index)              : 1001.2090 
Change in Index (%)                  :    0.3842    
Change in Index (Value)              :    3.8315    
Turnover in Value in Taka      : 229,794,230.50
Turnover in Volume             : 6435951
Contract Numbers               : 11946
Issued Capital in Taka         : 501,032,015,060.00
Closing Market Capital in Taka : 2,555,293,985,010.20
Number of Listed Securities    : 289
Number of Companies            : 246
Number of Mutual Fund          : 40
Number of Corporate Bond       : 3
--------------------------------------------------------------------------------------
 
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
21017 1STPRIMFMF  PRIME FINANCE FIRST MUTUAL FUND                        15.26         15.30        15.20        7000              9          106800.00
20017 SPCL SHAHJIBAZAR POWER CO. LTD.                                    158.73        165.00       157.00       6000              37         952365.80

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
CONTININS          17.60      16.00          1.60            10.0000
SAMATALETH         19.80      18.00          1.80            10.0000
IMAMBUTTON         9.70       8.90           0.80            8.9888
EASTLAND           31.50      29.30          2.20            7.5085
ACIFORMULA         134.40     125.30         9.10            7.2626
LRGLOBMF1          4.60       4.30           0.30            6.9767
PARAMOUNT          16.00      15.00          1.00            6.6667
MAKSONSPIN         13.30      12.50          0.80            6.4000
USMANIAGL          101.70     97.00          4.70            4.8454
ICB                139.70     133.70         6.00            4.4877

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
IFADAUTOS          60.40      69.20          -8.80           -12.7168
AZIZPIPES          20.10      22.30          -2.20           -9.8655
PF1STMF            4.90       5.40           -0.50           -9.2593
ALLTEX             26.30      27.90          -1.60           -5.7348
PROVATIINS         16.50      17.50          -1.00           -5.7143
SPCL               157.20     166.50         -9.30           -5.5856
DAFODILCOM         12.30      13.00          -0.70           -5.3846
SPCERAMICS         12.40      13.00          -0.60           -4.6154
ICB3RDNRB          4.20       4.40           -0.20           -4.5455
CNATEX             19.20      20.10          -0.90           -4.4776

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
IFADAUTOS          34001214.20        535282          1686
CNATEX             9946718.50         506595          556
MJLBD              9573301.60         81094           217
SAPORTL            9099925.70         156676          348
GP                 9083116.50         26800           168
LAFSURCEML         8726316.10         70540           144
NFML               7623584.80         275079          364
SINGERBD           5870830.40         26582           257
BSRMSTEEL          5710364.80         71760           165
BEXIMCO            5355927.70         185378          300

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
IFADAUTOS          34001214.20        535282          1686
CNATEX             9946718.50         506595          556
NBL                3632929.70         302283          190
NFML               7623584.80         275079          364
MAKSONSPIN         3226347.80         244357          209
DESHBANDHU         5268719.10         244033          147
ABB1STMF           1321995.10         213225          34
BEXIMCO            5355927.70         185378          300
ALLTEX             4508198.50         166578          318
UNITEDAIR          1330034.60         166283          185

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
IFADAUTOS          34001214.20        535282          1686
CNATEX             9946718.50         506595          556
NFML               7623584.80         275079          364
SAPORTL            9099925.70         156676          348
WMSHIPYARD         4241935.70         91503           327
ALLTEX             4508198.50         166578          318
BEXIMCO            5355927.70         185378          300
SINGERBD           5870830.40         26582           257
MJLBD              9573301.60         81094           217
MAKSONSPIN         3226347.80         244357          209

------------------------------------------------------------
 
		           SECURITIES STATEMENT
-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripCd            ScripName                              YearHigh      YearLow       OpenPrice     ScripHigh     ScripLow      ClosePrice    PrevClosePrice    Difference       Trades        Volume        Value         
------------------ -------------------------------------- ------------- ------------- ------------- ------------- ------------- ------------- ----------------- ---------------- ------------- ------------- ------------- 
1JANATAMF          FIRST JANATA BANK MUTUAL FUND          5.20          4.90          4.90          5.00          5.00          5.00          4.90              0.10             4             1610          8050.00
1STICB             1ST ICB MUTUAL FUND                    0.00          0.00          1046.90       1046.90       1046.90       1046.90       1046.90           0.00             0             0             0.00
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          17.80         14.30         15.30         15.30         15.20         15.30         15.30             0.00             9             7000          106800.00
2NDICB             2ND ICB MUTUAL FUND                    0.00          0.00          250.00        250.00        250.00        250.00        250.00            0.00             0             0             0.00
3RDICB             3RD ICB MUTUAL FUND                    0.00          0.00          230.00        230.00        230.00        230.00        230.00            0.00             0             0             0.00
4THICB             4TH ICB MUTUAL FUND                    0.00          0.00          202.00        202.00        202.00        202.00        202.00            0.00             0             0             0.00
5THICB             5TH ICB MUTUAL FUND                    0.00          0.00          185.00        185.00        185.00        185.00        185.00            0.00             0             0             0.00
6THICB             6TH ICB MUTUAL FUND                    58.00         55.00         56.20         56.20         56.20         56.20         56.20             0.00             0             0             0.00
7THICB             7TH ICB MUTUAL FUND                    97.00         76.50         80.00         80.00         80.00         80.00         80.00             0.00             0             0             0.00
8THICB             8TH ICB MUTUAL FUND                    65.00         64.00         64.00         64.00         64.00         64.00         64.00             0.00             0             0             0.00
AAMRATECH          AAMRA TECHNOLOGIES LTD.                40.50         35.60         38.90         39.50         38.00         38.00         38.90             -0.90            76            48917         1884598.70
ABB1STMF           AB BANK 1ST MUTUAL FUND                6.30          6.00          6.20          6.30          6.20          6.20          6.20              0.00             34            213225        1321995.10
ABBANK             AB BANK LIMITED                        31.50         27.60         28.20         28.30         28.00         28.00         28.20             -0.20            54            21175         595648.20
ACI                ADVANCED CHEMICAL INDUSTRIES           395.00        340.30        369.50        391.80        378.00        384.20        369.50            14.70            87            8435          3250315.20
ACIFORMULA         ACI FORMULATIONS LIMITED               135.00        110.00        125.30        135.00        128.90        134.40        125.30            9.10             157           26149         3463799.70
ACIZCBOND          ACI 20% CNVT. ZERO COUPON BOND         1005.00       900.00        970.00        980.00        962.50        965.00        970.00            -5.00            4             4             3872.50
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             75.40         65.50         70.60         70.20         69.50         69.90         70.60             -0.70            44            19574         1368464.00
AFCAGRO            AFC AGRO BIOTECH LTD.                  52.70         45.10         46.00         46.90         46.00         46.80         46.00             0.80             5             1054          48950.20
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              72.00         60.40         62.70         63.20         62.50         62.90         62.70             0.20             83            12158         764238.30
AGNISYSL           AGNI SYSTEMS LIMITED                   38.00         29.50         30.50         31.10         30.50         30.60         30.50             0.10             80            46742         1432509.00
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           6.00          4.50          4.90          4.80          4.80          4.80          4.90              -0.10            1             500           2400.00
AIMS1STMF          AIMS FIRST GUARANTEED M. FUND          31.00         27.50         28.10         28.10         28.10         28.10         28.10             0.00             4             287           8064.70
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             15.60         14.80         15.20         15.20         15.00         15.20         15.20             0.00             27            36201         543646.70
ALLTEX             ALLTEX INDUSTRIES LIMITED              38.40         22.70         27.90         28.10         26.20         26.30         27.90             -1.60            318           166578        4508198.50
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          278.00        245.20        257.00        265.00        265.00        265.00        257.00            8.00             2             10            2650.00
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          210.90        188.00        204.10        210.90        205.00        205.00        204.10            0.90             15            1630          338273.00
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             24.00         18.60         19.60         19.10         19.00         19.00         19.60             -0.60            2             500           9520.00
ANWARGALV          ANWAR GALVANIZING LIMITED              41.00         33.60         34.00         34.00         34.00         34.00         34.00             0.00             0             0             0.00
APEXFOODS          APEX FOODS LIMITED                     102.00        93.90         102.00        102.00        102.00        102.00        102.00            0.00             0             0             0.00
APEXFOOT           APEX FOOTWEAR LIMITED                  441.00        405.00        405.00        405.00        405.00        405.00        405.00            0.00             0             0             0.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         80.50         67.00         69.00         69.00         68.00         68.00         69.00             -1.00            15            1185          81140.00
APEXTANRY          APEX TANNERY LIMITED                   139.50        115.00        120.00        120.00        120.00        120.00        120.00            0.00             0             0             0.00
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          21.00         17.30         17.50         17.60         17.30         17.30         17.50             -0.20            127           82061         1429682.60
ARAMIT             ARAMIT LIMITED                         298.00        265.00        284.00        284.00        284.00        284.00        284.00            0.00             0             0             0.00
ARAMITCEM          ARAMIT CEMENT LIMITED                  39.80         31.10         33.90         34.50         33.60         34.30         33.90             0.40             20            4385          150446.40
ARGONDENIM         ARGON DENIMS LIMITED                   43.10         35.00         36.30         37.00         36.00         36.30         36.30             0.00             21            8816          322995.60
ASIAINS            ASIA INSURANCE LIMITED                 23.70         19.00         20.00         20.00         19.50         20.00         20.00             0.00             5             1052          20707.50
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            20.00         17.20         17.20         17.20         17.20         17.20         17.20             0.00             0             0             0.00
AZIZPIPES          AZIZ PIPES LIMITED                     23.00         17.70         22.30         20.10         20.10         20.10         22.30             -2.20            4             400           8040.00
BANGAS             BANGAS LIMITED                         319.00        273.10        275.10        283.00        278.00        278.00        275.10            2.90             18            769           214152.90
BANKASIA           BANK ASIA LIMITED                      18.00         16.60         17.60         18.00         17.60         17.60         17.60             0.00             3             3416          61334.00
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1350.00       1110.10       1301.30       1350.00       1286.60       1328.70       1301.30           27.40            15            743           982672.60
BATBC              BRITISH AMERICAN TOBACCO BD CO         2938.00       2562.10       2926.00       2926.00       2926.00       2926.00       2926.00           0.00             0             0             0.00
BAYLEASING         BAY LEASING & INVESTMENT LTD.          32.50         26.10         28.00         29.00         28.50         28.70         28.00             0.70             5             1030          29567.50
BBS                BANGLADESH BUILDING SYSTEMS LTD.       55.40         45.60         48.00         48.00         47.00         47.20         48.00             -0.80            33            22075         1049382.80
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                   28.00         22.10         23.70         23.50         22.10         23.50         23.70             -0.20            2             262           5802.80
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.50         13.60         14.20         14.10         13.80         13.90         14.20             -0.30            52            24987         349025.80
BDLAMPS            BANGLADESH LAMPS LIMITED               119.00        98.20         100.50        100.50        100.50        100.50        100.50            0.00             0             0             0.00
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.90         35.40         40.50         40.60         40.00         40.00         40.50             -0.50            22            15644         628327.50
BDWELDING          BD WELDING ELECTRODES LIMITED          18.40         15.00         16.00         16.00         15.90         16.00         16.00             0.00             2             905           14479.50
BEACHHATCH         BEACH HATCHERY  LTD.                   25.80         20.80         21.40         21.80         21.20         21.20         21.40             -0.20            35            28154         606190.60
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            18.00         15.70         16.10         16.70         16.20         16.40         16.10             0.30             18            15575         256700.00
BEDL               BARAKATULLAH ELECTRO DY. LTD.          36.50         31.60         33.20         33.80         33.20         33.60         33.20             0.40             71            26936         905006.80
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     63.40         54.30         61.10         60.30         59.50         60.00         61.10             -1.10            15            12086         725372.40
BERGERPBL          BERGER PAINTS BANGLADESH LTD           1500.00       1350.00       1450.00       1450.00       1450.00       1450.00       1450.00           0.00             0             0             0.00
BEXIMCO            BEXIMCO LIMITED                        37.90         28.30         28.60         29.10         28.70         28.80         28.60             0.20             300           185378        5355927.70
BGIC               BD GENERAL INSURANCE COMPANY           21.80         18.00         19.60         20.00         19.30         19.90         19.60             0.30             8             577           11453.80
BIFC               BD INDUSTRIAL FINANCE CO. LTD          17.40         13.70         14.50         14.80         14.30         14.60         14.50             0.10             9             2875          41930.00
BRACBANK           BRAC BANK LIMITED                      40.50         36.10         38.10         38.20         38.00         38.00         38.10             -0.10            13            4024          153066.60
BRACSCBOND         BRACB SUB. 25% CNVT. BONDS             1020.00       1010.00       1020.00       1020.00       1020.00       1020.00       1020.00           0.00             0             0             0.00
BSC                BD SHIPPING CORPORATION LTD            525.00        470.00        479.40        487.00        476.00        479.40        479.40            0.00             100           1653          796459.80
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    118.80        89.10         102.10        104.50        102.20        102.60        102.10            0.50             201           34272         3542338.60
BSRMSTEEL          BSRM STEELS LIMITED                    94.50         73.00         77.80         82.00         76.10         80.30         77.80             2.50             165           71760         5710364.80
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            64.80         53.80         55.70         57.00         55.70         55.90         55.70             0.20             49            19826         1112318.20
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             12.90         10.10         10.90         11.00         10.80         10.90         10.90             0.00             34            36730         401965.30
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          25.00         21.30         22.00         21.60         21.60         21.60         22.00             -0.40            1             63            1360.80
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           31.00         26.30         27.40         27.90         27.40         27.70         27.40             0.30             48            39570         1089129.00
CITYBANK           THE CITY BANK LIMITED                  22.20         19.90         20.60         20.70         20.00         20.50         20.60             -0.10            24            12479         257329.10
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         19.60         16.20         17.50         17.50         17.50         17.50         17.50             0.00             0             0             0.00
CNATEX             C & A TEXTILES LTD.                    27.40         19.00         20.10         20.30         19.00         19.20         20.10             -0.90            556           506595        9946718.50
CONFIDCEM          CONFIDENCE CEMENT LIMITED              110.20        94.30         98.10         100.90        98.10         99.90         98.10             1.80             77            7639          760532.90
CONTININS          CONTINENTAL INSURANCE LIMITED          21.90         16.00         16.00         17.60         17.60         17.60         16.00             1.60             1             498           8764.80
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         550.00        450.00        460.80        480.00        468.00        468.60        460.80            7.80             187           6984          3313281.70
DACCADYE           THE DACCA DYEING & MFC. CO. LT         19.70         14.10         14.80         14.80         14.30         14.60         14.80             -0.20            57            57047         831434.30
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             14.50         12.10         13.00         13.00         12.10         12.30         13.00             -0.70            2             264           3248.40
DBH                DELTA BRAC HOUSING FIN. CORP.          85.00         68.70         76.00         76.70         76.70         76.70         76.00             0.70             4             500           38350.00
DBH1STMF           DBH FIRST MUTUAL FUND                  4.70          4.10          4.30          4.40          4.30          4.30          4.30              0.00             6             1900          8210.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           156.20        126.20        139.10        146.00        139.30        144.80        139.10            5.70             84            10036         1434479.50
DELTASPINN         DELTA SPINNERS LIMITED                 15.10         12.40         12.70         12.90         12.70         12.70         12.70             0.00             68            51840         662413.00
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         77.00         65.60         67.50         68.00         67.60         67.70         67.50             0.20             8             4250          287560.00
DESHBANDHU         DESHBANDHU POLYMER LIMITED             23.50         19.50         21.20         21.90         20.80         20.90         21.20             -0.30            147           244033        5268719.10
DHAKABANK          DHAKA BANK LIMITED                     20.50         18.20         20.00         20.00         19.70         19.80         20.00             -0.20            9             1223          24324.10
DHAKAINS           DHAKA INSURANCE LIMITED                26.80         22.00         23.70         23.70         23.70         23.70         23.70             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        90.00         95.30         95.30         95.30         95.30         95.30             0.00             0             0             0.00
EASTERNINS         EASTERN INSURANCE COMPANY LTD          33.70         28.00         30.00         30.00         30.00         30.00         30.00             0.00             0             0             0.00
EASTLAND           EASTLAND INSURANCE COMPANY LTD         34.90         28.00         29.30         31.50         31.50         31.50         29.30             2.20             1             1800          56700.00
EBL                EASTERN BANK LIMITED                   30.50         26.50         29.00         29.00         28.40         28.40         29.00             -0.60            4             573           16281.00
EBL1STMF           EBL FIRST MUTUAL FUND                  5.40          4.90          5.00          5.10          5.00          5.10          5.00              0.10             5             3545          18025.00
EBLNRBMF           EBL NRB MUTUAL FUND                    4.80          4.50          4.50          4.50          4.50          4.50          4.50              0.00             0             0             0.00
ECABLES            EASTERN CABLES LIMITED                 122.00        105.00        106.10        110.20        105.00        105.00        106.10            -1.10            5             240           26162.00
EHL                EASTERN HOUSING LIMITED                48.20         41.10         43.10         43.70         42.80         43.70         43.10             0.60             11            1320          56552.00
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            45.00         37.00         40.80         41.80         40.10         40.30         40.80             -0.50            94            69465         2845523.00
ENVOYTEX           ENVOY TEXTILES LIMITED                 59.70         49.50         53.40         53.10         53.00         53.10         53.40             -0.30            7             527           27934.00
EXIM1STMF          EXIM BANK 1ST MUTUAL FUND              6.30          5.40          5.40          5.50          5.50          5.50          5.40              0.10             2             1104          6072.00
EXIMBANK           EXPORT IMPORT BANK OF BD LTD           11.60         10.50         11.00         10.90         10.70         10.90         11.00             -0.10            67            112551        1218186.40
FAMILYTEX          FAMILYTEX (BD) LTD.                    22.50         18.10         18.70         19.00         18.60         18.80         18.70             0.10             76            37480         702827.30
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           31.70         25.80         27.90         27.90         27.40         27.40         27.90             -0.50            59            43680         1201578.20
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      18.20         15.00         16.60         16.80         16.00         16.10         16.60             -0.50            66            45825         752574.30
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          77.00         67.00         75.60         77.00         75.60         77.00         75.60             1.40             8             856           65527.60
FASFIN             FAS FINANCE & INVESTMENT LTD           19.80         16.00         16.00         16.00         16.00         16.00         16.00             0.00             0             0             0.00
FBFIF              FIRST BANGLADESH FIXED INCOME FUND     7.50          6.00          6.00          6.00          6.00          6.00          6.00              0.00             0             0             0.00
FEDERALINS         FEDERAL INSURANCE COMPANY LTD          17.40         14.50         15.20         15.20         15.00         15.20         15.20             0.00             16            2254          34048.30
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  28.60         23.00         25.80         26.30         25.50         25.50         25.80             -0.30            81            39060         1014217.50
FINEFOODS          FINE FOODS LIMITED                     12.00         9.50          10.00         10.20         10.00         10.20         10.00             0.20             10            2250          22932.00
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         11.70         10.70         10.90         11.00         10.80         11.00         10.90             0.10             56            40239         439042.80
FLEASEINT          FIRST LEASE FIN & INV. LTD.            20.60         17.10         17.40         17.60         17.40         17.50         17.40             0.10             7             19322         338439.30
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           17.40         13.90         13.90         14.10         14.00         14.00         13.90             0.10             20            17215         241664.00
FUWANGFOOD         FU-WANG FOODS LIMITED                  28.00         23.60         24.40         24.70         24.20         24.40         24.40             0.00             43            32690         801565.60
GBBPOWER           GBB POWER LTD.                         24.50         20.60         21.30         21.50         21.20         21.30         21.30             0.00             19            8024          171143.50
GENNEXT            GENERATION NEXT FASHIONS LTD.          15.80         13.30         13.60         14.00         13.60         13.80         13.60             0.20             90            95137         1309226.90
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    29.40         22.90         24.20         25.20         24.40         24.50         24.20             0.30             36            9473          235054.70
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         44.60         37.50         42.00         41.00         40.50         40.60         42.00             -1.40            10            4450          180815.00
GOLDENSON          GOLDEN SON LIMITED                     47.80         39.60         41.30         41.60         41.20         41.40         41.30             0.10             24            6458          267564.60
GP                 GRAMEENPHONE LIMITED                   369.70        301.00        305.00        346.00        305.00        340.90        340.00            0.90             168           26800         9083116.50
GPHISPAT           GPH ISPAT LTD.                         48.70         42.60         44.10         45.40         44.30         44.30         44.10             0.20             3             710           31460.70
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         111.00        90.20         93.60         94.50         94.20         94.30         93.60             0.70             12            1140          107523.20
GRAMEEN1           GRAMEEN MUTUAL FUND ONE                25.50         21.80         22.00         22.40         22.40         22.40         22.00             0.40             2             2100          47040.00
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            12.70         11.00         11.30         11.30         11.20         11.30         11.30             0.00             24            16100         181180.00
GREENDELMF         GREEN DELTA MUTUAL FUND                4.60          4.20          4.30          4.30          4.30          4.30          4.30              0.00             4             5600          24080.00
GREENDELT          GREEN DELTA INSURANCE COMPANY          78.00         62.10         62.30         67.90         62.80         63.10         62.30             0.80             3             64            4037.00
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      35.90         15.90         16.80         17.00         15.90         16.10         16.80             -0.70            139           81679         1323457.50
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         30.00         22.80         22.80         23.60         23.60         23.60         22.80             0.80             1             500           11800.00
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         519.00        480.30        504.00        504.50        497.10        497.90        504.00            -6.10            20            1490          748998.00
HFL                HAMID FABRICS LTD.                     41.20         25.90         27.20         27.70         26.70         26.80         27.20             -0.40            184           70413         1915808.70
HRTEX              H.R.TEXTILE MILLS LIMITED              32.30         23.90         25.30         25.50         25.10         25.50         25.30             0.20             3             1574          39907.00
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            39.00         33.40         33.40         33.40         33.40         33.40         33.40             0.00             0             0             0.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           980.00        950.00        951.00        953.50        951.50        953.00        951.00            2.00             2             15            14292.50
IBNSINA            THE IBN SINA PHARMACEUTICALS           101.00        91.00         95.00         96.00         93.20         93.60         95.00             -1.40            4             262           24514.40
ICB                INVESTMENT CORP OF BANGLADESH          1458.00       131.00        133.70        143.50        135.10        139.70        133.70            6.00             76            11195         1551052.00
ICB1STNRB          ICB AMCL FIRST NRB MUTUAL FUND         22.50         20.30         20.30         20.30         20.30         20.30         20.30             0.00             0             0             0.00
ICB2NDNRB          ICB AMCL 2ND NRB MUTUA FUND            8.10          7.30          7.30          7.30          7.30          7.30          7.30              0.00             0             0             0.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           4.50          4.20          4.40          4.30          4.20          4.20          4.40              -0.20            16            47000         199650.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            4.80          4.30          4.80          4.60          4.60          4.60          4.80              -0.20            3             11000         50600.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                4.60          4.20          4.40          4.40          4.40          4.40          4.40              0.00             3             10900         47960.00
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 6.70          6.30          6.40          6.40          6.40          6.40          6.40              0.00             0             0             0.00
IDLC               IDLC FINANCE LIMITED                   84.50         73.00         74.90         75.80         74.80         75.20         74.90             0.30             23            12938         973084.60
IFADAUTOS          IFAD AUTOS LIMITED                     75.20         47.00         69.20         67.90         58.30         60.40         69.20             -8.80            1686          535282        34001214.20
IFIC               INTL FINANCE INV & COMM BANK           26.50         24.60         26.00         26.00         25.30         25.80         26.00             -0.20            24            13684         349874.80
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              5.60          4.60          4.80          4.80          4.80          4.80          4.80              0.00             0             0             0.00
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             6.30          5.40          5.80          5.90          5.50          5.80          5.80              0.00             2             3500          20450.00
ILFSL              INT'L LEASING & FINANCIAL SERV         14.20         12.10         13.90         14.20         13.70         14.00         13.90             0.10             51            37799         525316.80
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             9.70          7.40          8.90          9.70          9.00          9.70          8.90              0.80             81            49065         468567.10
INTECH             INTECH ONLINE LIMITED                  14.70         12.40         12.90         12.90         12.70         12.90         12.90             0.00             4             1618          20718.60
IPDC               IPDC OF BANGLADESH LIMITED             19.00         16.50         17.50         17.60         17.60         17.60         17.50             0.10             2             71            1249.60
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         24.60         22.90         23.60         23.80         23.60         23.60         23.60             0.00             23            2667          63171.50
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         19.00         15.80         16.80         17.00         17.00         17.00         16.80             0.20             2             3000          51000.00
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         22.20         16.60         18.20         18.90         18.90         18.90         18.20             0.70             1             100           1890.00
ISNLTD             INFORMATION SERVICES NETWORK L         12.50         10.30         10.60         11.00         10.70         11.00         10.60             0.40             3             2025          22267.50
JAMUNABANK         JAMUNA BANK LIMITED                    13.10         12.30         12.80         13.00         12.80         12.80         12.80             0.00             9             6802          87347.70
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             211.90        191.20        203.10        204.00        201.70        202.30        203.10            -0.80            24            4112          831858.00
JANATAINS          JANATA INSURANCE COMPANY LTD           17.90         14.60         15.30         15.10         15.00         15.10         15.30             -0.20            15            6335          95533.50
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    179.90        152.20        160.50        165.00        162.50        164.60        160.50            4.10             27            5849          956423.30
KAY&QUE            KAY & QUE (BANGLADESH) LTD             15.40         11.60         15.10         15.10         15.10         15.10         15.10             0.00             0             0             0.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  37.80         24.50         25.70         26.50         25.60         25.70         25.70             0.00             109           53375         1389177.90
KEYACOSMET         KEYA COSMETICS LIMITED                 24.00         19.00         20.10         20.60         20.00         20.00         20.10             -0.10            35            21554         437182.40
KOHINOOR           KOHINOOR CHEMICAL CO (BD) LTD          350.00        325.00        350.00        350.00        350.00        350.00        350.00            0.00             0             0             0.00
KPCL               KHULNA POWER COMPANY LIMITED           64.00         53.20         56.20         57.50         56.40         56.60         56.20             0.40             71            50174         2857724.00
KPPL               KHULNA PRINTING & PACKAGING LTD.       26.00         20.00         21.10         21.50         20.60         20.70         21.10             -0.40            76            46395         968102.40
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           140.20        116.00        122.80        125.40        122.50        123.00        122.80            0.20             144           70540         8726316.10
LANKABAFIN         LANKABANGLA FINANCE LIMITED            46.50         39.50         39.80         40.00         39.70         39.80         39.80             0.00             45            22451         894398.20
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                27.90         22.40         23.60         24.70         23.60         23.70         23.60             0.10             9             2830          68087.00
LIBRAINFU          LIBRA INFUSIONS LIMITED                0.00          0.00          355.90        355.90        355.90        355.90        355.90            0.00             0             0             0.00
LINDEBD            LINDE BANGLADESH LIMITED               964.80        838.50        938.00        938.00        938.00        938.00        938.00            0.00             0             0             0.00
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            5.10          4.20          4.30          4.60          4.50          4.60          4.30              0.30             2             4000          18300.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         14.70         12.10         12.50         13.40         12.70         13.30         12.50             0.80             209           244357        3226347.80
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.80         17.00         17.50         17.70         17.40         17.40         17.50             -0.10            10            6400          111735.00
MARICO             MARICO BANGLADESH LIMITED              1168.00       1087.00       1118.50       1132.00       1100.00       1111.10       1118.50           -7.40            14            130           144444.00
MATINSPINN         MATIN SPINNING MILLS LTD.              44.00         40.20         41.10         41.00         41.00         41.00         41.10             -0.10            8             1400          57400.00
MBL1STMF           MBL 1ST MUTUAL FUND                    4.60          4.10          4.40          4.30          4.30          4.30          4.40              -0.10            2             2680          11524.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            131.90        109.20        117.00        117.00        117.00        117.00        117.00            0.00             0             0             0.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          91.80         75.00         76.50         77.50         77.50         77.50         76.50             1.00             1             50            3875.00
MERCANBANK         MERCANTILE BANK LIMITED                14.10         13.20         13.40         13.50         13.30         13.40         13.40             0.00             24            14055         188848.00
MERCINS            MERCANTILE INSURANCE CO.LTD.           17.60         14.10         14.80         14.80         14.80         14.80         14.80             0.00             0             0             0.00
METROSPIN          METRO SPINNING LIMITED                 14.30         11.40         11.80         11.90         11.80         11.90         11.80             0.10             45            24882         296055.10
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   33.40         27.40         29.20         29.20         28.90         28.90         29.20             -0.30            4             750           21705.00
MICEMENT           M.I. CEMENT FACTORY LTD.               75.70         65.00         68.00         69.50         67.10         67.90         68.00             -0.10            22            5384          366137.50
MIDASFIN           MIDAS FINANCING LIMITED                16.80         13.50         14.90         14.90         14.90         14.90         14.90             0.00             0             0             0.00
MIRACLEIND         MIRACLE INDUSTRIES LIMITED             17.40         14.10         14.50         14.50         14.30         14.40         14.50             -0.10            11            5792          83522.30
MITHUNKNIT         MITHUN KNITTING AND DYEING             80.10         69.10         72.80         75.20         72.60         75.00         72.80             2.20             43            7448          551051.10
MJLBD              MJL BANGLADESH LIMITED                 132.10        106.30        118.50        120.40        116.00        119.00        118.50            0.50             217           81094         9573301.60
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           29.50         26.60         28.20         29.50         28.30         29.20         28.20             1.00             10            2940          85749.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               219.00        186.00        196.30        199.00        193.70        195.40        196.30            -0.90            51            3818          748532.70
MTB                MUTUAL TRUST BANK LIMITED              20.90         19.00         19.80         20.70         19.40         20.50         19.80             0.70             17            71742         1480451.40
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         235.00        185.00        225.10        233.90        233.90        233.90        225.10            8.80             2             120           28068.00
NAVANACNG          NAVANA CNG LIMITED                     68.00         56.20         57.60         57.50         56.80         57.20         57.60             -0.40            45            14878         851343.80
NBL                NATIONAL BANK LIMITED                  12.10         11.50         11.90         12.10         11.90         12.00         11.90             0.10             190           302283        3632929.70
NCCBANK            N C C BANK LIMITED                     11.50         10.70         11.00         11.10         10.90         11.00         11.00             0.00             46            41033         450194.20
NCCBLMF1           NCCBL MUTUAL FUND-1                    6.30          5.20          5.40          5.50          5.40          5.50          5.40              0.10             12            23600         129650.00
NFML               NATIONAL FEED MILL LTD.                49.00         26.70         27.90         28.50         27.00         27.10         27.90             -0.80            364           275079        7623584.80
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         32.50         25.50         26.80         26.50         26.50         26.50         26.80             -0.30            5             2200          58300.00
NITOLINS           NITOL INSURANCE COMPANY LTD            29.50         22.70         23.20         23.00         22.70         23.00         23.20             -0.20            6             2700          61470.00
NLI1STMF           NLI FIRST MUTUAL FUND                  8.30          7.70          8.20          8.20          8.20          8.20          8.20              0.00             0             0             0.00
NORTHRNINS         NORTHERN GENERAL INSURANCE CO.         29.00         22.10         23.80         23.60         23.60         23.60         23.80             -0.20            1             500           11800.00
NPOLYMAR           NATIONAL POLYMER IND LTD               75.00         62.00         71.80         72.90         70.90         72.80         71.80             1.00             9             11453         833682.70
NTC                NATIONAL TEA COMPANY LIMITED           700.00        685.30        700.00        700.00        700.00        700.00        700.00            0.00             0             0             0.00
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             247.00        212.00        220.10        223.00        220.00        221.00        220.10            0.90             26            2334          517006.00
ONEBANKLTD         ONE BANK LIMITED                       15.90         14.40         14.90         14.90         14.80         14.90         14.90             0.00             14            27105         401942.90
ORIONINFU          ORION INFUSION LIMITED                 47.30         39.40         40.80         40.60         40.20         40.40         40.80             -0.40            16            3540          142885.00
ORIONPHARM         ORION PHARMA LTD.                      48.50         41.90         43.10         43.80         43.10         43.70         43.10             0.60             63            27640         1198287.50
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       41.00         36.20         37.20         37.10         37.10         37.10         37.20             -0.10            1             80            2968.00
PADMAOIL           PADMA OIL COMPANY LIMITED              260.00        226.20        229.90        235.00        231.00        233.70        229.90            3.80             74            5786          1350276.60
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            17.60         14.70         15.00         16.00         16.00         16.00         15.00             1.00             1             180           2880.00
PENINSULA          PENINSULA CHITTAGONG LIMITED           28.40         22.00         22.10         22.50         22.00         22.20         22.10             0.10             58            20040         446851.00
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         21.10         18.30         18.90         19.10         19.00         19.10         18.90             0.20             4             215           4105.00
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           5.40          4.30          5.40          4.90          4.90          4.90          5.40              -0.50            1             500           2450.00
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          35.50         29.80         31.00         31.00         31.00         31.00         31.00             0.00             0             0             0.00
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          28.90         24.60         24.80         25.50         25.50         25.50         24.80             0.70             3             2640          67320.00
PHPMF1             PHP FIRST MUTUAL FUND                  4.70          4.30          4.50          4.60          4.40          4.40          4.50              -0.10            19            18284         81940.50
PIONEERINS         PIONEER INSURANCE COMPANY LTD          42.00         40.00         40.00         40.00         40.00         40.00         40.00             0.00             0             0             0.00
PLFSL              PEOPLE'S LEASING & FIN'L SERV.         24.40         18.30         19.20         19.60         19.00         19.20         19.20             0.00             61            36583         705121.00
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         5.10          4.40          4.70          4.80          4.60          4.70          4.70              0.00             4             746           3503.00
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         150.00        139.00        139.00        139.00        139.00        139.00        139.00            0.00             0             0             0.00
POWERGRID          POWER GRID COMPANY OF BD LTD.          42.50         36.00         37.30         37.30         37.30         37.30         37.30             0.00             0             0             0.00
PRAGATIINS         PRAGATI INSURANCE LIMITED              42.30         34.00         37.40         37.40         37.40         37.40         37.40             0.00             0             0             0.00
PRAGATILIF         PRAGATI LIFE INSURANCE LTD.            96.50         96.50         96.50         96.50         96.50         96.50         96.50             0.00             0             0             0.00
PREMIERBAN         THE PREMIER BANK LIMITED               10.10         9.70          9.80          9.90          9.80          9.80          9.80              0.00             38            34229         337204.20
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           86.90         67.00         70.90         71.00         67.00         68.50         70.90             -2.40            6             1050          71950.00
PREMIERLEA         PREMIER LEASING & FINANCE LTD          10.70         8.80          9.20          9.60          9.10          9.30          9.20              0.10             14            4850          45020.00
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             4.50          4.20          4.40          4.40          4.40          4.40          4.40              0.00             2             1000          4400.00
PRIMEBANK          PRIME BANK LIMITED                     19.50         17.10         18.70         18.20         18.20         18.20         18.70             -0.50            1             114           2074.80
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         22.70         18.50         19.10         19.10         18.90         19.10         19.10             0.00             23            12980         247148.00
PRIMEINSUR         PRIME INSURANCE COMPANY LTD            20.00         16.20         16.20         16.20         16.20         16.20         16.20             0.00             0             0             0.00
PRIMELIFE          PRIME ISLAMI LIFE INSURANCE            79.90         53.50         54.80         56.60         54.60         54.60         54.80             -0.20            2             128           7000.80
PRIMETEX           PRIME TEXTILE SPINNING MILLS           19.60         17.10         17.70         17.20         17.20         17.20         17.70             -0.50            10            6100          104920.00
PROGRESLIF         PROGRESSIVE LIFE INS. CO. LTD          78.30         70.50         70.50         70.50         70.50         70.50         70.50             0.00             0             0             0.00
PROVATIINS         PROVATI INSURANCE CO. LTD              20.70         16.00         17.50         16.60         16.10         16.50         17.50             -1.00            8             3255          53684.60
PTL                PARAMOUNT TEXTILE LIMITED              25.60         19.00         19.60         20.00         19.50         19.50         19.60             -0.10            30            12952         253376.20
PUBALIBANK         PUBALI BANK LIMITED                    26.10         23.00         24.00         24.80         23.60         23.80         24.00             -0.20            33            13659         327057.30
QSMDRYCELL         QUASEM DRYCELLS LIMITED                77.90         54.10         56.40         56.40         56.40         56.40         56.40             0.00             2             250           14100.00
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            40.00         31.50         32.30         32.00         31.50         31.90         32.30             -0.40            2             500           15950.00
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              61.80         50.00         55.20         56.60         55.20         56.30         55.20             1.10             158           64611         3615744.60
RANFOUNDRY         RANGPUR FOUNDRY LTD                    106.00        93.00         98.30         98.10         98.00         98.10         98.30             -0.20            3             625           61300.00
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     22.60         18.50         18.80         18.90         18.50         18.50         18.80             -0.30            42            20320         382174.00
RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         1150.00       1055.20       1102.90       1100.00       1055.20       1077.20       1102.90           -25.70           7             250           272722.00
RELIANCE1          1ST SCHEME OF RELIANCE INS. MF         7.30          6.60          6.80          6.80          6.80          6.80          6.80              0.00             0             0             0.00
RELIANCINS         RELIANCE INSURANCE LTD                 57.00         53.70         55.80         55.80         55.80         55.80         55.80             0.00             0             0             0.00
REPUBLIC           REPUBLIC INSURANCE COMPANY LTD         26.30         19.60         20.60         20.70         20.30         20.30         20.60             -0.30            5             1341          27262.30
RNSPIN             R. N. SPINNING MILLS LIMITED           32.00         26.20         28.70         29.50         28.50         28.60         28.70             -0.10            130           66967         1940277.60
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   65.90         51.70         53.50         55.40         53.50         53.70         53.50             0.20             77            19851         1075293.80
RUPALIBANK         RUPALI BANK LIMITED                    60.00         54.00         54.00         54.30         54.30         54.30         54.00             0.30             2             161           8742.30
RUPALIINS          RUPALI INSURANCE COMPANY LTD           24.00         19.60         20.60         20.60         20.60         20.60         20.60             0.00             0             0             0.00
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         57.00         42.50         45.20         45.90         45.20         45.70         45.20             0.50             2             184           8410.60
SAFKOSPINN         SAFKO SPINNING MILLS LTD               30.70         21.20         21.50         21.80         21.30         21.40         21.50             -0.10            15            6771          145593.60
SAIFPOWER          SAIF POWERTEC LIMITED                  78.90         60.10         63.60         65.00         63.30         63.50         63.60             -0.10            136           43876         2808472.50
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               21.30         17.60         19.70         19.60         19.30         19.40         19.70             -0.30            10            8450          163985.00
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               28.90         23.00         23.80         23.70         23.50         23.50         23.80             -0.30            9             20100         472400.00
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         35.80         29.10         31.90         32.10         31.40         32.00         31.90             0.10             10            3925          125710.00
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            21.60         17.30         17.60         18.00         17.50         17.70         17.60             0.10             35            21763         384399.00
SAMATALETH         SAMATA LEATHER COMPLEX LTD             22.00         18.00         18.00         19.80         19.80         19.80         18.00             1.80             1             100           1980.00
SAMORITA           SAMORITA HOSPITAL LIMITED              85.50         73.80         79.90         79.90         79.90         79.90         79.90             0.00             0             0             0.00
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         63.90         52.50         56.70         58.00         57.10         58.00         56.70             1.30             2             150           8655.00
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           86.80         54.00         56.60         59.70         55.60         58.30         56.60             1.70             348           156676        9099925.70
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         7.90          6.80          7.50          7.50          7.50          7.50          7.50              0.00             0             0             0.00
SHAHJABANK         SHAHJALAL ISLAMI BANK LTD.             12.60         11.20         11.50         11.60         11.30         11.40         11.50             -0.10            42            38812         443578.90
SHURWID            SHURWID INDUSTRIES LTD.                34.00         23.00         23.90         24.50         23.80         23.90         23.90             0.00             62            33332         801975.60
SIBL               SOCIAL ISLAMI BANK LIMITED             14.10         13.40         13.90         14.00         13.80         13.80         13.90             -0.10            23            24033         334403.70
SINGERBD           SINGER BANGLADESH LIMITED              224.00        199.00        213.90        223.90        217.20        221.70        213.90            7.80             257           26582         5870830.40
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          32.70         23.70         24.80         24.80         24.80         24.80         24.80             0.00             0             0             0.00
SONARBAINS         SONAR BANGLA INSURANCE LTD.            19.00         17.00         17.00         17.10         17.00         17.00         17.00             0.00             3             619           10547.70
SONARGAON          SONARGAON TEXTILES LIMITED             11.50         9.30          10.70         10.60         10.60         10.60         10.70             -0.10            1             500           5300.00
SOUTHEASTB         SOUTHEAST BANK LIMITED                 20.50         19.00         19.90         20.00         19.70         20.00         19.90             0.10             53            37484         748468.60
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            15.40         11.20         13.00         12.60         12.30         12.40         13.00             -0.60            14            4379          54467.20
SPCL               SHAHJIBAZAR POWER CO. LTD.             253.00        157.00        166.50        165.00        157.00        157.20        166.50            -9.30            37            6000          952365.80
SPPCL              SUMMIT PURBANCHOL POWER COMPANY LTD.   54.30         45.10         48.00         48.30         47.30         47.70         48.00             -0.30            23            10100         484760.20
SQUARETEXT         SQUARE TEXTILES LIMITED                99.00         87.00         92.00         91.50         91.20         91.50         92.00             -0.50            2             501           45841.20
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         262.00        240.00        256.50        260.00        257.60        259.10        256.50            2.60             124           12047         3121404.70
STANCERAM          STANDARD CERAMIC INDS LIMITED          50.00         38.00         38.20         38.20         38.20         38.20         38.20             0.00             0             0             0.00
STANDARINS         STANDARD INSURANCE LIMITED             26.00         22.50         23.20         23.20         22.70         22.80         23.20             -0.40            2             472           10750.40
STANDBANKL         STANDARD BANK LIMITED                  13.00         12.00         12.30         12.40         12.20         12.30         12.30             0.00             38            18972         233767.20
SUMITPOWER         SUMMIT POWER LIMITED                   41.10         33.80         35.10         35.80         35.20         35.40         35.10             0.30             46            18193         644029.00
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      44.50         35.00         38.10         38.30         38.30         38.30         38.10             0.20             1             52            1991.60
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          26.50         22.50         23.70         23.70         23.70         23.70         23.70             0.00             0             0             0.00
TALLUSPIN          TALLU SPINNING MILLS LIMITED           15.50         12.80         13.30         14.20         13.00         13.60         13.30             0.30             12            5025          68270.00
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         82.30         73.30         77.10         77.50         76.70         76.70         77.10             -0.40            16            4377          337024.50
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.40          4.90          5.10          5.20          5.00          5.20          5.10              0.10             16            14603         73915.00
TRUSTBANK          TRUST BANK LIMITED                     19.90         17.90         18.00         18.50         18.20         18.40         18.00             0.40             13            4678          85594.10
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     20.90         16.60         17.00         17.20         16.80         16.90         17.00             -0.10            38            20970         355454.00
UCBL               UNITED COMMERCIAL BANK LTD.            30.60         28.00         30.10         30.00         29.70         29.90         30.10             -0.20            66            46804         1399752.00
UNIONCAP           UNION CAPITAL LIMITED                  22.90         18.60         19.60         19.50         19.10         19.30         19.60             -0.30            11            8050          155205.00
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            69.50         59.30         61.70         62.00         61.70         61.80         61.70             0.10             11            1947          120594.20
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               9.20          7.60          8.00          8.10          7.90          8.00          8.00              0.00             185           166283        1330034.60
USMANIAGL          USMANIA GLASS SHEET FAC LTD            120.00        91.50         97.00         101.90        98.80         101.70        97.00             4.70             4             1105          112346.00
UTTARABANK         UTTARA BANK LIMITED                    26.80         24.00         24.40         24.60         24.40         24.60         24.40             0.20             17            4916          120568.90
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         77.70         70.40         71.90         71.90         71.90         71.90         71.90             0.00             0             0             0.00
WATACHEM           WATA CHEMICALS LTD.                    230.00        196.00        196.00        196.00        196.00        196.00        196.00            0.00             0             0             0.00
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           58.50         45.00         45.90         46.90         45.70         46.00         45.90             0.10             327           91503         4241935.70
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               17.90         13.00         14.00         14.20         13.90         14.20         14.00             0.20             27            9491          132790.40

-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                      Date: Feb  9 2015  3:57PM                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
1           GENERAL INSURANCE                                  81          22025           416995.70            29                    22            8              6               8
2           TEXTILE N CLOTHING                                 2115        1516546         29726808.60          33                    38            9              20              9
3           PHARMA N CHEMICAL                                  777         265509          17700558.50          22                    28            11             6               11
4           FOODS N ALLIED                                     321         167585          5978821.80           12                    16            6              4               6
5           CEMENT                                             289         90488           10824380.90          7                     8             3              2               3
6           ENG N ELECTRICAL                                   2952        950725          57698778.70          24                    25            7              11              7
7           LEATHR N FOOTWEAR                                  25          3673            1052739.60           5                     4             2              0               2
8           SERVICES N PROPERTY                                749         390142          13862430.00          7                     9             4              1               4
9           PAPERS N PRINTING                                  88          52687           1063424.70           4                     4             1              2               1
10          ENERGY                                             844         229848          22456864.40          15                    23            10             3               10
11          MUTUAL FUNDS                                       177         390784          2376259.30           40                    26            10             6               10
12          BANK                                               930         935114          14004831.10          29                    30            8              14              8
13          CERAMIC                                            202         89145           3997624.80           5                     7             3              1               3
16          ICT                                                167         99828           3369145.00           6                     6             2              2               2
17          LEASING N FINANCE                                  598         330975          8147559.60           22                    26            10             6               10
18          CORPORATE BOND                                     6           19              18165.00             3                     3             1              1               1
19          LIFE INSURANCE                                     103         11656           1560976.10           12                    16            7              2               7
20          TELECOMMUNICATION                                  369         61072           12625455.10          2                     4             2              0               2
30          MISCELLANEOUS                                      1153        828130          22912411.60          12                    16            6              4               6

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

Leave a Reply

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

*