Home | Business | Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Date: 31 Mar 2015
------------------------------------------------------------------------------------------------------------------------------------------
ScripId , ScripCd & ScripName                           ClosePrice   PrevClosePrice Difference   Total Volume     Total Contract Total Value          
------------------------------------------------------- ------------ -------------- ------------ ---------------- -------------- -------------------- 
21027    1JANATAMF FIRST JANATA BANK MUTUAL FUND        4.50         4.60           -0.10        2165             5              9792.50
21017    1STPRIMFMF PRIME FINANCE 1ST MUTUAL FUND       12.60        12.60          0.00         4000             1              50400.00
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               38.40        37.40          1.00         126377           143            4815938.80
22002    ABBANK AB BANK LIMITED                         23.30        23.30          0.00         64096            112            1489187.60
13003    ACI ADVANCED CHEMICAL INDUSTRIES               534.40       535.70         -1.30        19340            312            10385095.80
13021    ACIFORMULA ACI FORMULATIONS LIMITED            155.70       159.70         -4.00        42486            248            6658103.60
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          63.50        63.30          0.20         3479             17             221389.70
13029    AFCAGROAFC AGRO BIOTECH LTD.                   44.10        43.20          0.90         3192             14             140230.50
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            55.70        55.80          -0.10        17020            102            952469.00
24006    AGNISYSL AGNI SYSTEMS LIMITED                  32.50        31.00          1.50         222667           298            7126516.40
21032    AIBL1STIMF AIBL 1ST ISLAMIC MUTUAL FUND        4.40         4.50           -0.10        2100             2              9170.00
21010    AIMS1STMF AIMS FIRST GUARANTEED M. FUND        26.50        26.20          0.30         7212             12             192118.00
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           12.10        12.50          -0.40        36457            55             447205.40
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               22.90        22.70          0.20         62768            85             1440196.50
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         325.10       337.60         -12.50       901              24             295084.30
14005    AMCL(PRAN) AGRICULTURAL MARKETING CO LTD       206.00       203.80         2.20         610              4              125650.00
16003    ANWARGALV ANWAR GALVANIZING LIMITED            37.10        38.40          -1.30        3790             12             141810.00
17002    APEXFOOTAPEX FOOTWEAR LIMITED                  382.40       378.30         4.10         1599             9              611411.00
12004    APEXSPINN APEX SPINNING & KNITTING MILLS       68.50        69.90          -1.40        200              2              13700.00
17001    APEXTANRY APEX TANNERY LIMITED                 120.80       123.00         -2.20        4550             26             549930.00
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        14.90        15.10          -0.20        184488           229            2763092.20
32002    ARAMIT ARAMIT LIMITED                          285.20       288.40         -3.20        130              2              37075.00
15005    ARAMITCEM ARAMIT CEMENT LIMITED                27.70        28.60          -0.90        22375            36             625400.50
12044    ARGONDENIMARGON DENIMS LIMITED                 32.00        32.20          -0.20        16409            26             525307.90
11035    ASIAINS ASIA INSURANCE LIMITED                 18.00        17.70          0.30         1020             4              18371.40
11022    ASIAPACINS ASIA PACIFIC GEN INS CO LTD         14.90        16.30          -1.40        60               1              894.00
21044    ATCSLGFASIAN TIGER SANDHANI LIFE GROWTH FUND   7.10         10.00          -2.90        334740           854            2364038.50
14018    BANGAS BANGAS LIMITED                          359.60       340.50         19.10        6439             118            2274883.10
22022    BANKASIA BANK ASIA LIMITED                     13.20        13.20          0.00         5902             9              77896.20
17009    BATASHOE BATA SHOE COMPANY (BD) LIMITED        1363.60      1385.00        -21.40       153              6              208630.00
32009    BATBC BRITISH AMERICAN TOBACCO BD CO           3100.00      3131.00        -31.00       6                2              18526.00
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       25.60        24.20          1.40         6100             8              152940.00
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            43.50        42.70          0.80         22400            58             964842.50
24004    BDCOM BDCOM ONLINE LIMITED                     25.50        23.90          1.60         5870             28             146447.10
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       12.20        12.40          -0.20        54881            63             675900.90
16013    BDLAMPS BANGLADESH LAMPS LIMITED               112.60       114.20         -1.60        3500             7              414620.00
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               35.30        36.00          -0.70        7722             29             273580.00
16017    BDWELDING BD WELDING ELECTRODES LIMITED        15.70        16.50          -0.80        4107             6              64499.40
14021    BEACHHATCH BEACH HATCHERY  LTD.                18.80        19.10          -0.30        26150            41             494721.00
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         14.90        14.80          0.10         24400            36             358592.50
20011    BEDL BARAKATULLAH ELECTRO DY. LTD.             32.60        31.00          1.60         40803            50             1309766.30
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    57.30        57.00          0.30         614              7              35158.20
13020    BERGERPBL BERGER PAINTS BANGLADESH LTD         1635.00      1680.00        -45.00       8                1              13080.00
32003    BEXIMCO BEXIMCO LIMITED                        32.20        32.10          0.10         337145           381            10860615.90
11010    BGIC BD GENERAL INSURANCE COMPANY              15.60        15.90          -0.30        746              5              11663.10
25011    BIFC BD INDUSTRIAL FINANCE CO. LTD             11.90        11.80          0.10         13911            17             165949.50
22029    BRACBANK BRAC BANK LIMITED                     34.20        35.30          -1.10        19380            18             661967.60
32004    BSC BD SHIPPING CORPORATION LTD                386.60       389.30         -2.70        1641             121            635908.30
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       122.50       121.00         1.50         78107            313            9593893.40
16022    BSRMSTEEL BSRM STEELS LIMITED                  71.90        72.30          -0.40        24263            78             1754055.00
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           56.40        56.10          0.30         51938            82             2917202.80
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             10.10        10.20          -0.10        11550            26             117225.40
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         25.60        25.40          0.20         8000             13             204850.00
22006    CITYBANK THE CITY BANK LIMITED                 17.00        17.40          -0.40        70806            45             1209938.20
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      15.00        13.90          1.10         2169             5              29855.60
12053    CNATEXC & A TEXTILES LTD.                      17.10        17.10          0.00         61890            109            1059636.00
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            94.00        95.00          -1.00        8147             29             763736.80
11029    CONTININS CONTINENTAL INSURANCE LIMITED        14.90        14.90          0.00         755              4              11249.50
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           398.90       401.40         -2.50        5711             162            2288311.60
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        12.90        13.10          -0.20        51108            62             661608.70
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          12.30        12.30          0.00         1628             8              20290.00
25018    DBH DELTA BRAC HOUSING FIN. CORP.              78.50        75.40          3.10         1339             11             103983.50
21023    DBH1STMF DBH FIRST MUTUAL FUND                 4.10         4.00           0.10         3300             6              13330.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         145.60       145.20         0.40         5398             44             783006.00
12023    DELTASPINN DELTA SPINNERS LIMITED              10.80        11.00          -0.20        48380            66             523558.00
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           65.40        63.50          1.90         11717            17             761591.40
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          17.10        17.50          -0.40        43800            43             753460.40
22014    DHAKABANK DHAKA BANK LIMITED                   17.50        17.50          0.00         3365             9              59848.50
11038    DHAKAINS DHAKA INSURANCE LIMITED               18.40        18.50          -0.10        3000             2              55100.00
22017    DUTCHBANGL DUTCH-BANGLA BANK LIMITED           76.30        77.50          -1.20        1730             6              131944.00
11015    EASTLAND EASTLAND INSURANCE COMPANY LTD        25.00        25.80          -0.80        4916             17             126572.00
22025    EBL EASTERN BANK LIMITED                       25.60        25.30          0.30         1309             4              33515.30
21018    EBL1STMF EBL FIRST MUTUAL FUND                 4.80         4.70           0.10         36775            14             175400.00
16015    ECABLES EASTERN CABLES LIMITED                 132.00       130.00         2.00         3733             21             490411.00
18002    EHL EASTERN HOUSING LIMITED                    39.50        40.20          -0.70        5371             17             212724.50
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          38.70        38.70          0.00         41850            24             1643571.00
12043    ENVOYTEXENVOY TEXTILES LIMITED                 48.50        47.70          0.80         303              3              14683.50
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          10.00        10.00          0.00         84534            74             844572.20
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   16.10        16.50          -0.40        96800            102            1570005.70
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            27.50        27.80          -0.30        10700            22             295520.00
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    13.80        14.40          -0.60        4105             12             59242.50
10005    FAREASTLIF FAREAST ISLAMI LIFE INSURANCE       71.40        72.00          -0.60        358              6              25593.60
25017    FASFIN FAS FINANCE & INVESTMENT LTD            13.50        13.80          -0.30        722              1              9747.00
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       13.70        13.90          -0.20        10616            29             147432.30
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 20.20        20.40          -0.20        23739            34             489754.30
14022    FINEFOODS FINE FOODS LIMITED                   10.00        9.60           0.40         10               1              100.00
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         12.70        12.90          -0.20        17219            32             219663.20
14017    FUWANGFOOD FU-WANG FOODS LIMITED               20.60        20.50          0.10         23349            29             479059.60
20014    GBBPOWERGBB POWER LTD.                         20.50        20.10          0.40         54448            78             1094178.40
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           12.00        12.10          -0.10        121340           84             1455596.00
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       22.80        21.90          0.90         27117            45             598651.20
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             38.00        37.60          0.40         2000             4              76000.00
16021    GOLDENSON GOLDEN SON LIMITED                   40.30        40.00          0.30         69109            115            2768817.30
26001    GP GRAMEENPHONE LIMITED                        359.00       353.30         5.70         42382            342            15203815.70
16024    GPHISPATGPH ISPAT LTD.                         42.00        41.50          0.50         29560            20             1240518.00
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       97.00        98.70          -1.70        415              8              40255.00
21013    GRAMEEN1 GRAMEEN MUTUAL FUND ONE               21.50        21.50          0.00         1050             3              22575.00
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          10.30        10.40          -0.10        17228            20             177863.20
21028    GREENDELMF GREEN DELTA MUTUAL FUND             4.10         4.10           0.00         4500             10             18450.00
11003    GREENDELT GREEN DELTA INSURANCE COMPANY        55.40        55.00          0.40         2058             9              114689.20
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    12.70        12.50          0.20         58106            83             737222.70
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      452.30       455.20         -2.90        3128             26             1417205.00
12052    HFLHAMID FABRICS LTD.                          24.80        24.90          -0.10        45897            86             1136985.50
12049    HWAWELLTEXHWA WELL TEXTILES (BD) LTD.          29.50        28.40          1.10         1950             5              57525.00
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           103.20       102.50         0.70         133              4              13676.60
25001    ICB INVESTMENT CORP OF BANGLADESH              129.70       130.10         -0.40        5813             26             758816.20
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         3.90         3.90           0.00         3500             5              13950.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             4.20         4.30           -0.10        1000             2              4200.00
21042    ICBSONALI1ICB AMCL SONALI BANK LIMITED 1ST MUT 6.30         6.40           -0.10        2000             1              12600.00
25002    IDLC IDLC FINANCE LIMITED                      52.90        48.60          4.30         39075            118            2037132.20
16031    IFADAUTOSIFAD AUTOS LIMITED                    65.00        64.60          0.40         74674            260            4872052.80
22010    IFIC INTL FINANCE INV & COMM BANK              21.60        21.50          0.10         823              10             17715.60
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            4.30         4.40           -0.10        2185             9              9390.90
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          5.60         5.50           0.10         545              2              3061.00
25015    ILFSL INT'L LEASING & FINANCIAL SERV           12.10        12.00          0.10         108624           86             1303556.90
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          10.50        10.20          0.30         1531             5              15475.50
24005    INTECH INTECH ONLINE LIMITED                   12.90        12.70          0.20         6125             13             77880.00
25012    IPDC IPDC OF BANGLADESH LIMITED                14.30        13.60          0.70         9577             15             136481.20
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      20.60        20.50          0.10         32242            42             665444.00
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      14.70        14.50          0.20         30262            23             428057.80
22028    JAMUNABANK JAMUNA BANK LIMITED                 12.20        12.20          0.00         1468             12             17901.10
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           213.80       207.50         6.30         11523            105            2434187.50
11005    JANATAINS JANATA INSURANCE COMPANY LTD         13.00        13.00          0.00         400              3              5186.80
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     189.40       193.70         -4.30        13629            92             2603756.80
16014    KAY&QUE KAY & QUE (BANGLADESH) LTD             12.60        12.50          0.10         500              1              6300.00
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  22.50        22.50          0.00         52923            65             1175098.80
13017    KEYACOSMET KEYA COSMETICS LIMITED              18.10        18.50          -0.40        41031            55             746466.40
20010    KPCL KHULNA POWER COMPANY LIMITED              64.30        60.90          3.40         144520           341            9132279.70
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           18.50        18.40          0.10         96022            86             1773613.90
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         31.60        30.40          1.20         48208            90             1512686.20
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             23.00        23.40          -0.40        41733            46             966864.90
20013    LINDEBDLINDE BANGLADESH LIMITED                907.00       910.00         -3.00        10               1              9070.00
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      9.80         10.00          -0.20        84698            78             833622.20
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            17.30        17.40          -0.10        1570             6              27040.00
13022    MARICO MARICO BANGLADESH LIMITED               1420.00      1414.30        5.70         5                1              7100.00
12048    MATINSPINNMATIN SPINNING MILLS LTD.            38.50        39.00          -0.50        1870             8              71915.00
21033    MBL1STMF MBL 1ST MUTUAL FUND                   4.00         4.00           0.00         250              1              1000.00
15003    MEGHNACEM MEGHNA CEMENT MILLS LIMITED          111.90       109.10         2.80         148              5              16048.20
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       76.50        77.00          -0.50        66               2              5055.60
22023    MERCANBANK MERCANTILE BANK LIMITED             12.30        12.30          0.00         58382            39             718493.70
11034    MERCINS MERCANTILE INSURANCE CO.LTD.           13.20        13.50          -0.30        954              8              12592.80
12035    METROSPIN METRO SPINNING LIMITED               10.40        10.50          -0.10        9744             12             100432.80
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      31.00        30.70          0.30         16500            24             512035.00
15010    MICEMENT M.I. CEMENT FACTORY LTD.              66.40        65.20          1.20         12757            44             845733.40
25005    MIDASFIN MIDAS FINANCING LIMITED               11.80        13.10          -1.30        600              4              7090.00
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          14.00        13.80          0.20         700              1              9800.00
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          79.80        78.30          1.50         11098            46             874715.80
20012    MJLBD MJL BANGLADESH LIMITED                   133.50       127.80         5.70         252003           969            33509060.50
23001    MONNOCERA MONNO CERAMIC INDUSTRIES LTD         26.40        24.00          2.40         750              1              19800.00
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            203.70       200.40         3.30         12437            80             2524881.60
22018    MTBMUTUAL TRUST BANK LIMITED                   14.70        13.80          0.90         10121            18             144244.30
10002    NATLIFEINS NATIONAL LIFE INSURANCE CO.LTD      233.60       235.00         -1.40        94               2              21960.80
16023    NAVANACNG NAVANA CNG LIMITED                   55.30        54.10          1.20         3926             19             215561.30
22003    NBL NATIONAL BANK LIMITED                      10.20        10.30          -0.10        292563           179            2982716.00
22016    NCCBANK N C C BANK LIMITED                     10.20        10.30          -0.10        101357           69             1034408.90
21041    NCCBLMF1NCCBL MUTUAL FUND-1                    3.90         4.10           -0.20        6039             4              24056.00
32020    NFMLNATIONAL FEED MILL LTD.                    23.40        24.40          -1.00        92935            207            2222866.10
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           23.90        24.10          -0.20        906              3              21792.80
11032    NORTHRNINS NORTHERN GENERAL INSURANCE CO.      20.80        20.60          0.20         313              3              6472.50
32005    NPOLYMAR NATIONAL POLYMER IND LTD              76.30        76.10          0.20         1213             8              92575.80
14010    NTC NATIONAL TEA COMPANY LIMITED               752.50       700.00         52.50        1                1              752.50
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             222.40       223.80         -1.40        5627             36             1257080.60
22021    ONEBANKLTD ONE BANK LIMITED                    12.50        12.70          -0.20        46107            91             578584.80
13008    ORIONINFU ORION INFUSION LIMITED               42.30        42.70          -0.40        6193             25             262542.70
13027    ORIONPHARMORION PHARMA LTD.                    41.60        41.90          -0.30        18835            63             784502.70
10011    PADMALIFEPADMA ISLAMI LIFE INSURANCE LTD.      36.00        35.90          0.10         500              1              18000.00
20002    PADMAOIL PADMA OIL COMPANY LIMITED             248.20       245.30         2.90         8890             77             2201483.90
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          20.20        19.50          0.70         115061           133            2302110.80
11002    PEOPLESINS PEOPLES INSURANCE COMPANY LTD.      16.80        16.90          -0.10        78               2              1310.40
21025    PF1STMF PHOENIX FIN. 1ST MUTUAL FUND           4.40         4.30           0.10         2500             3              11000.00
25016    PHOENIXFIN PHOENIX FINANCE & INVESTMENTS       23.10        23.00          0.10         4226             12             97875.20
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.30         4.30           0.00         43163            30             183524.60
11017    PIONEERINS PIONEER INSURANCE COMPANY LTD       38.80        40.00          -1.20        570              2              22094.00
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           16.50        16.20          0.30         54117            75             895585.40
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.30         4.40           -0.10        2552             9              10936.00
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        33.30        34.40          -1.10        2207             3              73485.40
11011    PRAGATIINS PRAGATI INSURANCE LIMITED           35.60        37.00          -1.40        122              2              4334.60
22031    PREMIERBAN THE PREMIER BANK LIMITED            8.90         8.90           0.00         30952            46             275806.80
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         63.10        63.50          -0.40        700              3              44180.00
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       8.00         8.00           0.00         1551             7              12392.40
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          4.20         4.20           0.00         1000             2              4200.00
22013    PRIMEBANK PRIME BANK LIMITED                   15.10        14.60          0.50         5229             10             78538.60
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        15.30        15.00          0.30         15819            23             241580.50
11016    PRIMEINSUR PRIME INSURANCE COMPANY LTD         14.20        14.50          -0.30        180              2              2514.60
10009    PRIMELIFE PRIME ISLAMI LIFE INSURANCE          52.50        55.90          -3.40        137              2              7192.50
11037    PROVATIINS PROVATI INSURANCE CO. LTD           15.90        15.20          0.70         60               1              954.00
12046    PTLPARAMOUNT TEXTILE LIMITED                   16.90        17.00          -0.10        15387            40             260238.90
22007    PUBALIBANK PUBALI BANK LIMITED                 19.40        19.70          -0.30        21400            29             414387.10
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             56.70        57.00          -0.30        344              3              19519.20
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         31.80        29.40          2.40         21               1              667.80
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           52.50        52.00          0.50         25350            64             1321307.40
16016    RANFOUNDRY RANGPUR FOUNDRY LTD                 96.00        99.50          -3.50        500              2              48000.00
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       16.90        17.00          -0.10        20924            44             354793.40
13006    RECKITTBEN RECKITT BENCKISER (BD) LIMITED      1650.00      1563.70        86.30        154              9              255493.00
11033    REPUBLIC REPUBLIC INSURANCE COMPANY LTD        17.70        17.50          0.20         868              6              15356.80
12038    RNSPIN R. N. SPINNING MILLS LIMITED            24.00        24.10          -0.10        25206            43             606103.10
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  48.80        48.80          0.00         20042            54             973968.80
11001    RUPALIINS RUPALI INSURANCE COMPANY LTD         19.50        19.30          0.20         338              3              6597.20
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      42.90        42.90          0.00         1424             7              61104.80
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            19.30        19.80          -0.50        7215             13             139153.50
18010    SAIFPOWERSAIF POWERTEC LIMITED                 65.10        63.10          2.00         51689            144            3336794.50
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              19.80        19.20          0.60         5952             8              118149.80
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       25.40        25.60          -0.20        12370            30             315161.00
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          17.00        17.00          0.00         15287            27             258890.90
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      56.00        59.00          -3.00        89               2              4967.20
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           55.10        55.20          -0.10        100773           261            5578592.00
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          11.00        11.20          -0.20        54947            63             609719.40
12054    SHASHADNIMSHASHA DENIMS LTD.                   41.90        40.80          1.10         579417           1768           24475507.00
16028    SHURWIDSHURWID INDUSTRIES LTD.                 21.90        22.00          -0.10        17820            39             392077.50
22027    SIBL SOCIAL ISLAMI BANK LIMITED                13.30        13.70          -0.40        55556            53             755431.90
16019    SINGERBD SINGER BANGLADESH LIMITED             183.40       182.50         0.90         15567            116            2846892.40
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       25.10        25.30          -0.20        1020             2              25602.00
11024    SONARBAINS SONAR BANGLA INSURANCE LTD.         15.30        16.00          -0.70        144              1              2203.20
12022    SONARGAON SONARGAON TEXTILES LIMITED           10.00        9.40           0.60         173              1              1730.00
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              16.20        16.30          -0.10        37104            35             598645.20
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         11.80        12.20          -0.40        2111             10             25026.80
20015    SPPCLSUMMIT PURBANCHOL POWER COMPANY LTD.      49.90        48.00          1.90         29273            88             1442219.00
12034    SQUARETEXT SQUARE TEXTILES LIMITED             90.40        91.00          -0.60        3558             20             322656.90
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      262.90       260.20         2.70         18534            195            4846913.20
11031    STANDARINS STANDARD INSURANCE LIMITED          20.30        20.00          0.30         1500             2              30450.00
22020    STANDBANKL STANDARD BANK LIMITED               11.20        11.30          -0.10        27366            26             307729.70
20004    SUMITPOWER SUMMIT POWER LIMITED                35.50        34.40          1.10         38015            109            1332150.30
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    34.70        35.30          -0.60        26               1              902.20
11030    TAKAFULINS TAKAFUL ISLAMI INSURANCE LTD.       20.00        20.00          0.00         1                1              20.00
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         14.00        13.90          0.10         4345             4              57090.00
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        73.30        73.20          0.10         8230             36             599135.90
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           4.60         4.60           0.00         6530             14             30288.00
22032    TRUSTBANK TRUST BANK LIMITED                   13.30        13.30          0.00         7807             6              104222.80
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      20.00        20.00          0.00         66954            73             1340193.00
22004    UCBL UNITED COMMERCIAL BANK LTD.               21.10        21.20          -0.10        112913           96             2382772.80
25013    UNIONCAP UNION CAPITAL LIMITED                 15.90        15.70          0.20         2631             11             42236.70
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           51.30        52.20          -0.90        15810            66             813575.20
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             7.90         7.90           0.00         333041           179            2628087.80
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          110.20       109.50         0.70         1485             9              163349.30
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       63.20        63.00          0.20         94               2              5936.80
13015    WATACHEMWATA CHEMICALS LTD.                    222.20       229.50         -7.30        50               3              11110.00
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         44.90        43.10          1.80         404837           783            17957726.00
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 23.00        23.30          -0.30        267490           432            6294850.60
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               13.10        13.20          -0.10        12670            14             164912.00

------------------------------------------------------------------------------------------------------------------------------------------
 
CASPI (CSE All Share Price Index)    : 13864.0127       Issues Traded           : 244
Change in Index (Value)              :    41.1893       Issues Gained           : 100
Change in Index (%)                  :    0.2980        Issues Incurred Loss    : 114
CSE-30 Index                         : 11475.3415       Issues Remained Unchange: 30
Change in Index (%)                  :    0.4588    
Change in Index (Value)              :    52.4084   
CSCX (CSE Selective Categories Index): 8434.3349 
Change in Index (%)                  :    0.3926    
Change in Index (Value)              :    32.9813   
CSE 50 (Benchmark Index)             : 1016.4835 
Change in Index (%)                  :    0.3692    
Change in Index (Value)              :    3.7390    
CSI (CSE SHARIAH Index)              : 990.9650  
Change in Index (%)                  :    0.5263    
Change in Index (Value)              :    5.1885    
Turnover in Value in Taka      : 449,986,198.20
Turnover in Volume             : 18923658
Contract Numbers               : 16232
Issued Capital in Taka         : 508,850,745,010.00
Closing Market Capital in Taka : 2,523,102,380,423.80
Number of Listed Securities    : 291
Number of Companies            : 248
Number of Mutual Fund          : 41
Number of Corporate Bond       : 2
--------------------------------------------------------------------------------------
 
				BULK TRADE
----------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId & Scrip Name                  Average(Tk.)       Maximum(Tk.)           Minimum(Tk.)           Total Volume Value (Tk.)        Trades      
------------------------------------- ------------------ ---------------------- ---------------------- ------------ ------------------ ----------- 
25015 INTERNATIONAL LEASING AND FINA  11.90              11.900000              11.900000              10828777     128862446.30       2
18009 PENINSULA CHITTAGONG LIMITED    20.00              20.000000              20.000000              125000       2500000.00         1

--------------------------------------------------------------------------------------------------------------------------------
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
22033 FIRSTSBANK  FIRST SECURITY ISLAMI BANK LTD                         10.19         10.40        10.10        31614             45         322211.90
15009 LAFSURCEML  LAFARGE SURMA CEMENT LIMITED                           112.83        115.50       110.80       171513            383        19350962.60
25004 FLEASEINT  FIRST LEASE FINANCE & INVESTMENT LTD                    12.24         12.50        12.10        3516              6          43020.20
20017 SPCL SHAHJIBAZAR POWER CO. LTD.                                    186.97        192.00       183.00       39784             340        7438310.40
22024 UTTARABANK  UTTARA BANK LIMITED                                    22.81         23.10        22.50        49743             221        1134744.00

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
MONNOCERA          26.40      24.00          2.40            10.0000
IDLC               52.90      48.60          4.30            8.8477
RAHIMAFOOD         31.80      29.40          2.40            8.1633
CITYGENINS         15.00      13.90          1.10            7.9137
NTC                752.50     700.00         52.50           7.5000
BDCOM              25.50      23.90          1.60            6.6946
MTB                14.70      13.80          0.90            6.5217
SONARGAON          10.00      9.40           0.60            6.3830
BAYLEASING         25.60      24.20          1.40            5.7851
BANGAS             359.60     340.50         19.10           5.6094

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
ATCSLGF            7.10       10.00          -2.90           -29.0000
MIDASFIN           11.80      13.10          -1.30           -9.9237
ASIAPACINS         14.90      16.30          -1.40           -8.5890
PRIMELIFE          52.50      55.90          -3.40           -6.0823
SANDHANINS         56.00      59.00          -3.00           -5.0847
NCCBLMF1           3.90       4.10           -0.20           -4.8780
BDWELDING          15.70      16.50          -0.80           -4.8485
SONARBAINS         15.30      16.00          -0.70           -4.3750
FAREASTFIN         13.80      14.40          -0.60           -4.1667
NFML               23.40      24.40          -1.00           -4.0984

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
ILFSL              130166003.20       10937401        88
MJLBD              33509060.50        252003          969
SHASHADNIM         24475507.00        579417          1768
LAFSURCEML         19350962.60        171513          383
WMSHIPYARD         17957726.00        404837          783
GP                 15203815.70        42382           342
BEXIMCO            10860615.90        337145          381
ACI                10385095.80        19340           312
BSCCL              9593893.40         78107           313
KPCL               9132279.70         144520          341

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
ILFSL              130166003.20       10937401        88
SHASHADNIM         24475507.00        579417          1768
WMSHIPYARD         17957726.00        404837          783
BEXIMCO            10860615.90        337145          381
ATCSLGF            2364038.50         334740          854
UNITEDAIR          2628087.80         333041          179
NBL                2982716.00         292563          179
ZAHEENSPIN         6294850.60         267490          432
MJLBD              33509060.50        252003          969
PENINSULA          4802110.80         240061          134

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
SHASHADNIM         24475507.00        579417          1768
MJLBD              33509060.50        252003          969
ATCSLGF            2364038.50         334740          854
WMSHIPYARD         17957726.00        404837          783
ZAHEENSPIN         6294850.60         267490          432
LAFSURCEML         19350962.60        171513          383
BEXIMCO            10860615.90        337145          381
GP                 15203815.70        42382           342
KPCL               9132279.70         144520          341
SPCL               7438310.40         39784           340

------------------------------------------------------------
 
		           SECURITIES STATEMENT
-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripCd            ScripName                              YearHigh      YearLow       OpenPrice     ScripHigh     ScripLow      ClosePrice    PrevClosePrice    Difference       Trades        Volume        Value         
------------------ -------------------------------------- ------------- ------------- ------------- ------------- ------------- ------------- ----------------- ---------------- ------------- ------------- ------------- 
1JANATAMF          FIRST JANATA BANK MUTUAL FUND          5.20          4.50          4.60          4.60          4.50          4.50          4.60              -0.10            5             2165          9792.50
1STICB             1ST ICB MUTUAL FUND                    1070.00       1046.00       1070.00       1070.00       1070.00       1070.00       1070.00           0.00             0             0             0.00
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          17.80         12.00         12.60         12.60         12.60         12.60         12.60             0.00             1             4000          50400.00
2NDICB             2ND ICB MUTUAL FUND                    251.00        251.00        251.00        251.00        251.00        251.00        251.00            0.00             0             0             0.00
3RDICB             3RD ICB MUTUAL FUND                    240.00        220.00        220.00        220.00        220.00        220.00        220.00            0.00             0             0             0.00
4THICB             4TH ICB MUTUAL FUND                    202.00        202.00        202.00        202.00        202.00        202.00        202.00            0.00             0             0             0.00
5THICB             5TH ICB MUTUAL FUND                    175.00        175.00        175.00        175.00        175.00        175.00        175.00            0.00             0             0             0.00
6THICB             6TH ICB MUTUAL FUND                    59.50         55.00         56.00         56.00         56.00         56.00         56.00             0.00             0             0             0.00
7THICB             7TH ICB MUTUAL FUND                    97.00         76.50         88.00         88.00         88.00         88.00         88.00             0.00             0             0             0.00
8THICB             8TH ICB MUTUAL FUND                    70.00         60.00         64.00         64.00         64.00         64.00         64.00             0.00             0             0             0.00
AAMRATECH          AAMRA TECHNOLOGIES LTD.                42.80         35.60         37.40         38.60         37.60         38.40         37.40             1.00             143           126377        4815938.80
ABB1STMF           AB BANK 1ST MUTUAL FUND                6.40          5.90          6.00          6.00          6.00          6.00          6.00              0.00             0             0             0.00
ABBANK             AB BANK LIMITED                        31.50         22.80         23.30         23.50         22.80         23.30         23.30             0.00             112           64096         1489187.60
ACI                ADVANCED CHEMICAL INDUSTRIES           550.00        340.30        535.70        550.00        530.00        534.40        535.70            -1.30            312           19340         10385095.80
ACIFORMULA         ACI FORMULATIONS LIMITED               165.00        110.00        159.70        161.00        154.50        155.70        159.70            -4.00            248           42486         6658103.60
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             75.40         59.60         63.30         64.70         63.50         63.50         63.30             0.20             17            3479          221389.70
AFCAGRO            AFC AGRO BIOTECH LTD.                  52.70         41.10         43.20         44.50         43.30         44.10         43.20             0.90             14            3192          140230.50
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              72.00         54.90         55.80         56.80         55.40         55.70         55.80             -0.10            102           17020         952469.00
AGNISYSL           AGNI SYSTEMS LIMITED                   38.00         28.90         31.00         32.70         31.40         32.50         31.00             1.50             298           222667        7126516.40
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           6.00          4.20          4.50          4.40          4.30          4.40          4.50              -0.10            2             2100          9170.00
AIMS1STMF          AIMS FIRST GUARANTEED M. FUND          31.00         26.00         26.20         26.70         26.50         26.50         26.20             0.30             12            7212          192118.00
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             15.60         12.10         12.50         12.40         12.10         12.10         12.50             -0.40            55            36457         447205.40
ALLTEX             ALLTEX INDUSTRIES LIMITED              38.40         20.10         22.70         23.20         22.80         22.90         22.70             0.20             85            62768         1440196.50
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          365.00        245.20        337.60        331.50        322.50        325.10        337.60            -12.50           24            901           295084.30
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          217.30        188.00        203.80        206.00        205.00        206.00        203.80            2.20             4             610           125650.00
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             24.00         18.30         18.30         18.30         18.30         18.30         18.30             0.00             0             0             0.00
ANWARGALV          ANWAR GALVANIZING LIMITED              42.80         33.60         38.40         37.70         37.00         37.10         38.40             -1.30            12            3790          141810.00
APEXFOODS          APEX FOODS LIMITED                     111.00        93.00         100.50        100.50        100.50        100.50        100.50            0.00             0             0             0.00
APEXFOOT           APEX FOOTWEAR LIMITED                  441.00        370.00        378.30        389.00        370.00        382.40        378.30            4.10             9             1599          611411.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         80.50         66.00         69.90         70.00         67.00         68.50         69.90             -1.40            2             200           13700.00
APEXTANRY          APEX TANNERY LIMITED                   139.50        115.00        123.00        122.50        120.00        120.80        123.00            -2.20            26            4550          549930.00
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          21.00         14.80         15.10         15.20         14.80         14.90         15.10             -0.20            229           184488        2763092.20
ARAMIT             ARAMIT LIMITED                         308.00        261.00        288.40        285.50        285.00        285.20        288.40            -3.20            2             130           37075.00
ARAMITCEM          ARAMIT CEMENT LIMITED                  39.80         27.50         28.60         28.60         27.50         27.70         28.60             -0.90            36            22375         625400.50
ARGONDENIM         ARGON DENIMS LIMITED                   43.10         29.10         32.20         32.10         32.00         32.00         32.20             -0.20            26            16409         525307.90
ASIAINS            ASIA INSURANCE LIMITED                 23.70         17.00         17.70         18.50         17.60         18.00         17.70             0.30             4             1020          18371.40
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            20.00         14.90         16.30         14.90         14.90         14.90         16.30             -1.40            1             60            894.00
ATCSLGF            ASIAN TIGER SANDHANI LIFE GROWTH FUND  9.00          5.00          5.00          9.00          5.00          7.10          10.00             -2.90            854           334740        2364038.50
AZIZPIPES          AZIZ PIPES LIMITED                     23.00         17.00         20.10         20.10         20.10         20.10         20.10             0.00             0             0             0.00
BANGAS             BANGAS LIMITED                         370.00        273.10        340.50        362.00        338.60        359.60        340.50            19.10            118           6439          2274883.10
BANKASIA           BANK ASIA LIMITED                      18.80         13.10         13.20         13.30         13.10         13.20         13.20             0.00             9             5902          77896.20
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1460.00       1110.10       1385.00       1460.00       1350.00       1363.60       1385.00           -21.40           6             153           208630.00
BATBC              BRITISH AMERICAN TOBACCO BD CO         3180.00       2562.10       3131.00       3100.00       3026.00       3100.00       3131.00           -31.00           2             6             18526.00
BAYLEASING         BAY LEASING & INVESTMENT LTD.          32.50         23.50         24.20         25.90         24.00         25.60         24.20             1.40             8             6100          152940.00
BBS                BANGLADESH BUILDING SYSTEMS LTD.       55.40         41.60         42.70         43.80         42.70         43.50         42.70             0.80             58            22400         964842.50
BDAUTOCA           BANGLADESH AUTOCARS LIMITED            0.00          0.00          37.60         37.60         37.60         37.60         37.60             0.00             0             0             0.00
BDCOM              BDCOM ONLINE LIMITED                   30.00         22.10         23.90         25.80         24.00         25.50         23.90             1.60             28            5870          146447.10
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.50         11.80         12.40         12.50         12.10         12.20         12.40             -0.20            63            54881         675900.90
BDLAMPS            BANGLADESH LAMPS LIMITED               123.00        98.20         114.20        118.90        112.60        112.60        114.20            -1.60            7             3500          414620.00
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.90         35.10         36.00         35.70         35.20         35.30         36.00             -0.70            29            7722          273580.00
BDWELDING          BD WELDING ELECTRODES LIMITED          18.40         15.00         16.50         15.80         15.60         15.70         16.50             -0.80            6             4107          64499.40
BEACHHATCH         BEACH HATCHERY  LTD.                   25.80         18.80         19.10         19.30         18.80         18.80         19.10             -0.30            41            26150         494721.00
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            18.00         13.90         14.80         15.10         14.20         14.90         14.80             0.10             36            24400         358592.50
BEDL               BARAKATULLAH ELECTRO DY. LTD.          36.50         28.00         31.00         32.80         30.90         32.60         31.00             1.60             50            40803         1309766.30
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     64.00         54.30         57.00         59.30         57.00         57.30         57.00             0.30             7             614           35158.20
BERGERPBL          BERGER PAINTS BANGLADESH LTD           1738.00       1350.00       1680.00       1635.00       1635.00       1635.00       1680.00           -45.00           1             8             13080.00
BEXIMCO            BEXIMCO LIMITED                        37.90         28.30         31.60         32.60         31.60         32.20         32.10             0.10             381           337145        10860615.90
BGIC               BD GENERAL INSURANCE COMPANY           21.80         15.10         15.90         16.10         15.60         15.60         15.90             -0.30            5             746           11663.10
BIFC               BD INDUSTRIAL FINANCE CO. LTD          17.40         11.70         11.80         12.10         11.80         11.90         11.80             0.10             17            13911         165949.50
BRACBANK           BRAC BANK LIMITED                      40.50         32.00         35.30         34.50         32.20         34.20         35.30             -1.10            18            19380         661967.60
BRACSCBOND         BRACB SUB. 25% CNVT. BONDS             1020.00       950.00        950.00        950.00        950.00        950.00        950.00            0.00             0             0             0.00
BSC                BD SHIPPING CORPORATION LTD            525.00        385.00        389.30        392.00        385.00        386.60        389.30            -2.70            121           1641          635908.30
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    145.00        89.10         121.00        124.20        122.00        122.50        121.00            1.50             313           78107         9593893.40
BSRMSTEEL          BSRM STEELS LIMITED                    94.50         66.30         72.30         73.00         71.70         71.90         72.30             -0.40            78            24263         1754055.00
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            64.80         53.30         56.10         56.70         55.30         56.40         56.10             0.30             82            51938         2917202.80
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             12.90         10.10         10.20         10.30         10.10         10.10         10.20             -0.10            26            11550         117225.40
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          25.00         17.30         17.30         17.30         17.30         17.30         17.30             0.00             0             0             0.00
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           31.00         24.20         25.40         25.80         25.50         25.60         25.40             0.20             13            8000          204850.00
CITYBANK           THE CITY BANK LIMITED                  22.70         17.00         17.40         17.20         17.00         17.00         17.40             -0.40            45            70806         1209938.20
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         19.60         13.70         13.90         15.00         13.70         15.00         13.90             1.10             5             2169          29855.60
CNATEX             C & A TEXTILES LTD.                    27.40         16.80         17.10         17.30         17.00         17.10         17.10             0.00             109           61890         1059636.00
CONFIDCEM          CONFIDENCE CEMENT LIMITED              110.20        92.00         95.00         95.10         93.20         94.00         95.00             -1.00            29            8147          763736.80
CONTININS          CONTINENTAL INSURANCE LIMITED          21.90         14.00         14.90         14.90         14.90         14.90         14.90             0.00             4             755           11249.50
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         550.00        397.00        401.40        405.00        397.00        398.90        401.40            -2.50            162           5711          2288311.60
DACCADYE           THE DACCA DYEING & MFC. CO. LT         19.70         12.60         13.10         13.20         12.60         12.90         13.10             -0.20            62            51108         661608.70
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             14.50         11.50         12.30         12.50         11.70         12.30         12.30             0.00             8             1628          20290.00
DBH                DELTA BRAC HOUSING FIN. CORP.          85.00         68.70         75.40         78.50         76.50         78.50         75.40             3.10             11            1339          103983.50
DBH1STMF           DBH FIRST MUTUAL FUND                  4.70          4.00          4.00          4.10          4.00          4.10          4.00              0.10             6             3300          13330.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           159.00        126.20        145.20        146.50        144.00        145.60        145.20            0.40             44            5398          783006.00
DELTASPINN         DELTA SPINNERS LIMITED                 15.10         10.70         11.00         11.00         10.70         10.80         11.00             -0.20            66            48380         523558.00
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         77.00         59.10         63.50         66.00         64.00         65.40         63.50             1.90             17            11717         761591.40
DESHBANDHU         DESHBANDHU POLYMER LIMITED             23.50         17.00         17.50         17.40         17.00         17.10         17.50             -0.40            43            43800         753460.40
DHAKABANK          DHAKA BANK LIMITED                     20.50         16.30         17.50         18.00         17.50         17.50         17.50             0.00             9             3365          59848.50
DHAKAINS           DHAKA INSURANCE LIMITED                26.80         18.10         18.50         18.50         18.10         18.40         18.50             -0.10            2             3000          55100.00
DULAMIACOT         DULAMIA COTTON SPINNING MILLS          0.00          0.00          10.20         10.20         10.20         10.20         10.20             0.00             0             0             0.00
DUTCHBANGL         DUTCH-BANGLA BANK LIMITED              107.00        76.00         77.50         77.50         76.00         76.30         77.50             -1.20            6             1730          131944.00
EASTERNINS         EASTERN INSURANCE COMPANY LTD          33.70         28.00         28.00         28.00         28.00         28.00         28.00             0.00             0             0             0.00
EASTLAND           EASTLAND INSURANCE COMPANY LTD         34.90         25.00         25.80         25.80         25.00         25.00         25.80             -0.80            17            4916          126572.00
EBL                EASTERN BANK LIMITED                   30.50         23.50         25.30         25.70         25.50         25.60         25.30             0.30             4             1309          33515.30
EBL1STMF           EBL FIRST MUTUAL FUND                  5.40          4.60          4.70          4.80          4.70          4.80          4.70              0.10             14            36775         175400.00
EBLNRBMF           EBL NRB MUTUAL FUND                    4.80          4.40          4.40          4.40          4.40          4.40          4.40              0.00             0             0             0.00
ECABLES            EASTERN CABLES LIMITED                 141.00        105.00        130.00        135.00        127.00        132.00        130.00            2.00             21            3733          490411.00
EHL                EASTERN HOUSING LIMITED                48.20         38.00         40.20         40.00         39.40         39.50         40.20             -0.70            17            5371          212724.50
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            45.00         35.00         38.70         39.80         37.30         38.70         38.70             0.00             24            41850         1643571.00
ENVOYTEX           ENVOY TEXTILES LIMITED                 59.70         44.10         47.70         48.50         47.30         48.50         47.70             0.80             3             303           14683.50
EXIM1STMF          EXIM BANK 1ST MUTUAL FUND              6.30          5.40          6.30          6.30          6.30          6.30          6.30              0.00             0             0             0.00
EXIMBANK           EXPORT IMPORT BANK OF BD LTD           11.60         9.90          10.00         10.10         9.90          10.00         10.00             0.00             74            84534         844572.20
FAMILYTEX          FAMILYTEX (BD) LTD.                    22.50         16.10         16.50         16.50         16.10         16.10         16.50             -0.40            102           96800         1570005.70
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           31.70         23.40         27.80         28.00         27.40         27.50         27.80             -0.30            22            10700         295520.00
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      20.00         13.60         14.40         14.70         13.80         13.80         14.40             -0.60            12            4105          59242.50
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          81.00         67.00         72.00         72.00         71.20         71.40         72.00             -0.60            6             358           25593.60
FASFIN             FAS FINANCE & INVESTMENT LTD           19.80         13.40         13.80         13.50         13.50         13.50         13.80             -0.30            1             722           9747.00
FBFIF              FIRST BANGLADESH FIXED INCOME FUND     7.50          6.00          6.60          6.60          6.60          6.60          6.60              0.00             0             0             0.00
FEDERALINS         FEDERAL INSURANCE COMPANY LTD          17.40         13.70         13.90         14.20         13.70         13.70         13.90             -0.20            29            10616         147432.30
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  28.60         20.00         20.40         21.20         20.00         20.20         20.40             -0.20            34            23739         489754.30
FINEFOODS          FINE FOODS LIMITED                     12.00         9.20          9.60          10.00         10.00         10.00         9.60              0.40             1             10            100.00
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         11.70         10.10         10.40         10.40         10.10         10.20         10.40             -0.20            45            31614         322211.90
FLEASEINT          FIRST LEASE FIN & INV. LTD.            20.60         12.10         12.30         12.50         12.10         12.30         12.30             0.00             6             3516          43020.20
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           17.40         12.70         12.90         12.90         12.70         12.70         12.90             -0.20            32            17219         219663.20
FUWANGFOOD         FU-WANG FOODS LIMITED                  28.00         19.90         20.50         20.70         20.00         20.60         20.50             0.10             29            23349         479059.60
GBBPOWER           GBB POWER LTD.                         24.50         19.40         20.10         20.60         19.80         20.50         20.10             0.40             78            54448         1094178.40
GENNEXT            GENERATION NEXT FASHIONS LTD.          15.80         11.90         12.10         12.30         11.90         12.00         12.10             -0.10            84            121340        1455596.00
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    29.40         21.30         21.90         23.00         21.70         22.80         21.90             0.90             45            27117         598651.20
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         44.60         36.10         37.60         38.00         38.00         38.00         37.60             0.40             4             2000          76000.00
GOLDENSON          GOLDEN SON LIMITED                     47.80         37.60         40.00         40.80         39.50         40.30         40.00             0.30             115           69109         2768817.30
GP                 GRAMEENPHONE LIMITED                   369.70        301.00        353.30        360.50        355.00        359.00        353.30            5.70             342           42382         15203815.70
GPHISPAT           GPH ISPAT LTD.                         48.70         40.70         41.50         43.50         41.60         42.00         41.50             0.50             20            29560         1240518.00
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         111.00        90.20         98.70         97.00         97.00         97.00         98.70             -1.70            8             415           40255.00
GRAMEEN1           GRAMEEN MUTUAL FUND ONE                25.50         21.40         21.50         21.50         21.50         21.50         21.50             0.00             3             1050          22575.00
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            12.70         10.30         10.40         10.50         10.30         10.30         10.40             -0.10            20            17228         177863.20
GREENDELMF         GREEN DELTA MUTUAL FUND                4.60          4.00          4.10          4.10          4.10          4.10          4.10              0.00             10            4500          18450.00
GREENDELT          GREEN DELTA INSURANCE COMPANY          78.00         53.60         55.00         56.10         55.10         55.40         55.00             0.40             9             2058          114689.20
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      35.90         12.40         12.50         12.80         12.40         12.70         12.50             0.20             83            58106         737222.70
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         30.00         22.00         23.00         23.00         23.00         23.00         23.00             0.00             0             0             0.00
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         544.00        449.10        455.20        455.20        452.10        452.30        455.20            -2.90            26            3128          1417205.00
HFL                HAMID FABRICS LTD.                     41.20         23.50         24.90         25.00         24.50         24.80         24.90             -0.10            86            45897         1136985.50
HRTEX              H.R.TEXTILE MILLS LIMITED              32.30         21.50         22.00         22.00         22.00         22.00         22.00             0.00             0             0             0.00
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            39.00         28.20         28.40         30.00         29.00         29.50         28.40             1.10             5             1950          57525.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           985.00        950.00        965.00        965.00        965.00        965.00        965.00            0.00             0             0             0.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           107.90        90.00         102.50        104.00        101.80        103.20        102.50            0.70             4             133           13676.60
ICB                INVESTMENT CORP OF BANGLADESH          1458.00       125.00        130.10        131.80        129.00        129.70        130.10            -0.40            26            5813          758816.20
ICB1STNRB          ICB AMCL FIRST NRB MUTUAL FUND         22.50         18.30         18.30         18.30         18.30         18.30         18.30             0.00             0             0             0.00
ICB2NDNRB          ICB AMCL 2ND NRB MUTUA FUND            8.10          6.70          6.70          6.70          6.70          6.70          6.70              0.00             0             0             0.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           4.50          3.90          3.90          4.00          3.90          3.90          3.90              0.00             5             3500          13950.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            4.80          4.30          4.50          4.50          4.50          4.50          4.50              0.00             0             0             0.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                4.60          4.10          4.30          4.20          4.20          4.20          4.30              -0.10            2             1000          4200.00
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 6.70          6.00          6.40          6.30          6.30          6.30          6.40              -0.10            1             2000          12600.00
IDLC               IDLC FINANCE LIMITED                   84.50         46.00         48.60         53.40         49.40         52.90         48.60             4.30             118           39075         2037132.20
IFADAUTOS          IFAD AUTOS LIMITED                     75.20         47.00         64.60         66.00         61.50         65.00         64.60             0.40             260           74674         4872052.80
IFIC               INTL FINANCE INV & COMM BANK           26.60         20.80         21.50         21.60         21.00         21.60         21.50             0.10             10            823           17715.60
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              5.60          4.20          4.40          4.30          4.20          4.30          4.40              -0.10            9             2185          9390.90
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             6.80          5.40          5.50          5.80          5.60          5.60          5.50              0.10             2             545           3061.00
ILFSL              INT'L LEASING & FINANCIAL SERV         17.10         11.80         12.00         12.20         11.80         12.10         12.00             0.10             88            10937401      130166003.20
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             16.50         7.40          10.20         10.50         10.00         10.50         10.20             0.30             5             1531          15475.50
INTECH             INTECH ONLINE LIMITED                  15.90         11.90         12.70         13.10         12.50         12.90         12.70             0.20             13            6125          77880.00
IPDC               IPDC OF BANGLADESH LIMITED             19.00         12.60         13.60         14.50         13.60         14.30         13.60             0.70             15            9577          136481.20
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         24.60         20.00         20.50         20.70         20.40         20.60         20.50             0.10             42            32242         665444.00
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         19.00         13.20         14.50         14.80         13.80         14.70         14.50             0.20             23            30262         428057.80
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         22.20         16.40         18.00         18.00         18.00         18.00         18.00             0.00             0             0             0.00
ISNLTD             INFORMATION SERVICES NETWORK L         14.50         10.30         11.30         11.30         11.30         11.30         11.30             0.00             0             0             0.00
JAMUNABANK         JAMUNA BANK LIMITED                    13.30         11.00         12.20         12.20         12.10         12.20         12.20             0.00             12            1468          17901.10
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             215.90        191.20        207.50        214.00        207.00        213.80        207.50            6.30             105           11523         2434187.50
JANATAINS          JANATA INSURANCE COMPANY LTD           17.90         12.60         13.00         13.00         12.60         13.00         13.00             0.00             3             400           5186.80
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    199.00        152.20        193.70        199.00        188.00        189.40        193.70            -4.30            92            13629         2603756.80
KAY&QUE            KAY & QUE (BANGLADESH) LTD             15.50         11.60         12.50         12.60         12.60         12.60         12.50             0.10             1             500           6300.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  37.80         21.90         22.50         22.60         21.90         22.50         22.50             0.00             65            52923         1175098.80
KEYACOSMET         KEYA COSMETICS LIMITED                 24.00         18.00         18.50         19.90         18.00         18.10         18.50             -0.40            55            41031         746466.40
KOHINOOR           KOHINOOR CHEMICAL CO (BD) LTD          364.30        325.00        350.70        350.70        350.70        350.70        350.70            0.00             0             0             0.00
KPCL               KHULNA POWER COMPANY LIMITED           64.70         53.20         60.90         64.70         61.90         64.30         60.90             3.40             341           144520        9132279.70
KPPL               KHULNA PRINTING & PACKAGING LTD.       26.00         18.00         18.40         18.60         18.30         18.50         18.40             0.10             86            96022         1773613.90
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           140.20        106.10        115.20        115.50        110.80        114.40        115.20            -0.80            383           171513        19350962.60
LANKABAFIN         LANKABANGLA FINANCE LIMITED            46.50         30.10         30.40         32.20         30.50         31.60         30.40             1.20             90            48208         1512686.20
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                27.90         22.40         23.40         23.40         23.00         23.00         23.40             -0.40            46            41733         966864.90
LIBRAINFU          LIBRA INFUSIONS LIMITED                387.00        387.00        387.00        387.00        387.00        387.00        387.00            0.00             0             0             0.00
LINDEBD            LINDE BANGLADESH LIMITED               964.80        838.50        910.00        907.00        907.00        907.00        910.00            -3.00            1             10            9070.00
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            5.10          4.20          4.20          4.20          4.20          4.20          4.20              0.00             0             0             0.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         14.70         9.70          10.00         9.90          9.70          9.80          10.00             -0.20            78            84698         833622.20
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.80         17.00         17.40         17.30         17.10         17.30         17.40             -0.10            6             1570          27040.00
MARICO             MARICO BANGLADESH LIMITED              1469.00       1082.00       1414.30       1420.00       1420.00       1420.00       1414.30           5.70             1             5             7100.00
MATINSPINN         MATIN SPINNING MILLS LTD.              45.30         37.00         39.00         39.00         38.20         38.50         39.00             -0.50            8             1870          71915.00
MBL1STMF           MBL 1ST MUTUAL FUND                    4.60          3.90          4.00          4.00          4.00          4.00          4.00              0.00             1             250           1000.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            131.90        106.00        109.10        111.90        107.00        111.90        109.10            2.80             5             148           16048.20
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          91.80         70.50         77.00         76.70         76.50         76.50         77.00             -0.50            2             66            5055.60
MERCANBANK         MERCANTILE BANK LIMITED                14.10         11.20         12.30         12.50         12.30         12.30         12.30             0.00             39            58382         718493.70
MERCINS            MERCANTILE INSURANCE CO.LTD.           17.60         13.20         13.50         13.20         13.20         13.20         13.50             -0.30            8             954           12592.80
METROSPIN          METRO SPINNING LIMITED                 14.30         10.20         10.50         10.40         10.20         10.40         10.50             -0.10            12            9744          100432.80
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   33.40         27.40         30.70         31.20         30.80         31.00         30.70             0.30             24            16500         512035.00
MICEMENT           M.I. CEMENT FACTORY LTD.               75.70         62.00         65.20         66.90         65.20         66.40         65.20             1.20             44            12757         845733.40
MIDASFIN           MIDAS FINANCING LIMITED                16.80         11.80         13.10         11.90         11.80         11.80         13.10             -1.30            4             600           7090.00
MIRACLEIND         MIRACLE INDUSTRIES LIMITED             17.40         13.30         13.80         14.00         14.00         14.00         13.80             0.20             1             700           9800.00
MITHUNKNIT         MITHUN KNITTING AND DYEING             87.70         69.10         78.30         80.90         77.10         79.80         78.30             1.50             46            11098         874715.80
MJLBD              MJL BANGLADESH LIMITED                 134.70        106.30        127.80        134.70        129.00        133.50        127.80            5.70             969           252003        33509060.50
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           30.00         24.00         24.00         26.40         26.40         26.40         24.00             2.40             1             750           19800.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               219.00        186.00        200.40        205.00        201.90        203.70        200.40            3.30             80            12437         2524881.60
MTB                MUTUAL TRUST BANK LIMITED              20.90         13.20         13.80         15.10         13.70         14.70         13.80             0.90             18            10121         144244.30
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         236.00        185.00        235.00        235.00        228.20        233.60        235.00            -1.40            2             94            21960.80
NAVANACNG          NAVANA CNG LIMITED                     68.00         51.10         54.10         55.50         54.10         55.30         54.10             1.20             19            3926          215561.30
NBL                NATIONAL BANK LIMITED                  12.40         10.10         10.30         10.30         10.10         10.20         10.30             -0.10            179           292563        2982716.00
NCCBANK            N C C BANK LIMITED                     11.50         10.10         10.30         10.40         10.10         10.20         10.30             -0.10            69            101357        1034408.90
NCCBLMF1           NCCBL MUTUAL FUND-1                    6.30          3.90          4.10          4.00          3.90          3.90          4.10              -0.20            4             6039          24056.00
NFML               NATIONAL FEED MILL LTD.                49.00         23.20         24.40         24.80         23.20         23.40         24.40             -1.00            207           92935         2222866.10
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         32.50         23.80         24.10         25.00         23.80         23.90         24.10             -0.20            3             906           21792.80
NITOLINS           NITOL INSURANCE COMPANY LTD            29.50         22.60         26.90         26.90         26.90         26.90         26.90             0.00             0             0             0.00
NLI1STMF           NLI FIRST MUTUAL FUND                  8.60          7.70          8.00          8.00          8.00          8.00          8.00              0.00             0             0             0.00
NORTHRNINS         NORTHERN GENERAL INSURANCE CO.         29.00         20.00         20.60         21.00         20.50         20.80         20.60             0.20             3             313           6472.50
NPOLYMAR           NATIONAL POLYMER IND LTD               84.90         62.00         76.10         77.00         76.00         76.30         76.10             0.20             8             1213          92575.80
NTC                NATIONAL TEA COMPANY LIMITED           752.50        685.30        700.00        752.50        752.50        752.50        700.00            52.50            1             1             752.50
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             247.00        212.00        223.80        228.00        222.00        222.40        223.80            -1.40            36            5627          1257080.60
ONEBANKLTD         ONE BANK LIMITED                       15.90         12.40         12.70         12.80         12.40         12.50         12.70             -0.20            91            46107         578584.80
ORIONINFU          ORION INFUSION LIMITED                 47.30         39.00         42.70         42.60         42.20         42.30         42.70             -0.40            25            6193          262542.70
ORIONPHARM         ORION PHARMA LTD.                      48.50         41.10         41.90         42.00         41.40         41.60         41.90             -0.30            63            18835         784502.70
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       41.00         34.00         35.90         36.00         36.00         36.00         35.90             0.10             1             500           18000.00
PADMAOIL           PADMA OIL COMPANY LIMITED              260.00        226.20        245.30        249.90        244.80        248.20        245.30            2.90             77            8890          2201483.90
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            17.60         13.10         13.20         13.20         13.20         13.20         13.20             0.00             0             0             0.00
PENINSULA          PENINSULA CHITTAGONG LIMITED           28.40         19.00         19.50         20.50         19.30         20.20         19.50             0.70             134           240061        4802110.80
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         21.10         16.10         16.90         16.80         16.80         16.80         16.90             -0.10            2             78            1310.40
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           5.40          4.30          4.30          4.40          4.40          4.40          4.30              0.10             3             2500          11000.00
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          35.50         23.60         24.80         24.80         24.80         24.80         24.80             0.00             0             0             0.00
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          28.90         22.50         23.00         23.20         23.10         23.10         23.00             0.10             12            4226          97875.20
PHPMF1             PHP FIRST MUTUAL FUND                  4.70          4.20          4.30          4.30          4.20          4.30          4.30              0.00             30            43163         183524.60
PIONEERINS         PIONEER INSURANCE COMPANY LTD          42.00         38.20         40.00         39.00         38.20         38.80         40.00             -1.20            2             570           22094.00
PLFSL              PEOPLE'S LEASING & FIN'L SERV.         24.40         15.80         16.20         16.80         16.20         16.50         16.20             0.30             75            54117         895585.40
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         5.10          4.20          4.40          4.40          4.20          4.30          4.40              -0.10            9             2552          10936.00
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         171.00        135.10        171.00        171.00        171.00        171.00        171.00            0.00             0             0             0.00
POWERGRID          POWER GRID COMPANY OF BD LTD.          42.50         32.00         34.40         33.30         32.20         33.30         34.40             -1.10            3             2207          73485.40
PRAGATIINS         PRAGATI INSURANCE LIMITED              42.30         34.00         37.00         35.60         35.50         35.60         37.00             -1.40            2             122           4334.60
PRAGATILIF         PRAGATI LIFE INSURANCE LTD.            115.00        96.50         115.00        115.00        115.00        115.00        115.00            0.00             0             0             0.00
PREMIERBAN         THE PREMIER BANK LIMITED               10.10         8.90          8.90          9.00          8.90          8.90          8.90              0.00             46            30952         275806.80
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           86.90         62.60         63.50         63.20         63.10         63.10         63.50             -0.40            3             700           44180.00
PREMIERLEA         PREMIER LEASING & FINANCE LTD          10.70         7.90          8.00          8.00          7.90          8.00          8.00              0.00             7             1551          12392.40
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             4.70          4.10          4.20          4.20          4.20          4.20          4.20              0.00             2             1000          4200.00
PRIMEBANK          PRIME BANK LIMITED                     19.50         14.50         14.60         15.30         14.60         15.10         14.60             0.50             10            5229          78538.60
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         22.70         14.90         15.00         15.50         15.00         15.30         15.00             0.30             23            15819         241580.50
PRIMEINSUR         PRIME INSURANCE COMPANY LTD            20.00         13.60         14.50         14.20         13.60         14.20         14.50             -0.30            2             180           2514.60
PRIMELIFE          PRIME ISLAMI LIFE INSURANCE            79.90         52.50         55.90         52.50         52.50         52.50         55.90             -3.40            2             137           7192.50
PRIMETEX           PRIME TEXTILE SPINNING MILLS           19.60         16.50         16.60         16.60         16.60         16.60         16.60             0.00             0             0             0.00
PROGRESLIF         PROGRESSIVE LIFE INS. CO. LTD          78.30         66.00         66.00         66.00         66.00         66.00         66.00             0.00             0             0             0.00
PROVATIINS         PROVATI INSURANCE CO. LTD              20.70         15.00         15.20         15.90         15.90         15.90         15.20             0.70             1             60            954.00
PTL                PARAMOUNT TEXTILE LIMITED              25.60         16.50         17.00         17.00         16.80         16.90         17.00             -0.10            40            15387         260238.90
PUBALIBANK         PUBALI BANK LIMITED                    26.10         18.90         19.70         19.70         19.30         19.40         19.70             -0.30            29            21400         414387.10
QSMDRYCELL         QUASEM DRYCELLS LIMITED                77.90         54.10         57.00         56.80         56.70         56.70         57.00             -0.30            3             344           19519.20
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            40.00         26.80         29.40         31.80         31.80         31.80         29.40             2.40             1             21            667.80
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              61.80         49.50         52.00         52.80         51.50         52.50         52.00             0.50             64            25350         1321307.40
RANFOUNDRY         RANGPUR FOUNDRY LTD                    106.00        93.00         99.50         96.00         96.00         96.00         99.50             -3.50            2             500           48000.00
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     22.60         16.80         17.00         17.10         16.80         16.90         17.00             -0.10            44            20924         354793.40
RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         1661.40       1051.10       1563.70       1661.40       1650.00       1650.00       1563.70           86.30            9             154           255493.00
RELIANCE1          1ST SCHEME OF RELIANCE INS. MF         7.80          6.30          6.40          6.40          6.40          6.40          6.40              0.00             0             0             0.00
RELIANCINS         RELIANCE INSURANCE LTD                 57.00         46.00         46.00         46.00         46.00         46.00         46.00             0.00             0             0             0.00
REPUBLIC           REPUBLIC INSURANCE COMPANY LTD         26.30         17.30         17.50         17.70         17.60         17.70         17.50             0.20             6             868           15356.80
RNSPIN             R. N. SPINNING MILLS LIMITED           32.00         23.90         24.10         24.50         23.90         24.00         24.10             -0.10            43            25206         606103.10
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   65.90         47.50         48.80         48.90         48.10         48.80         48.80             0.00             54            20042         973968.80
RUPALIBANK         RUPALI BANK LIMITED                    60.00         42.00         42.00         42.00         42.00         42.00         42.00             0.00             0             0             0.00
RUPALIINS          RUPALI INSURANCE COMPANY LTD           24.00         19.10         19.30         19.60         19.50         19.50         19.30             0.20             3             338           6597.20
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         57.00         41.60         42.90         43.00         42.70         42.90         42.90             0.00             7             1424          61104.80
SAFKOSPINN         SAFKO SPINNING MILLS LTD               30.70         19.20         19.80         19.90         19.20         19.30         19.80             -0.50            13            7215          139153.50
SAIFPOWER          SAIF POWERTEC LIMITED                  78.90         60.10         63.10         65.50         63.40         65.10         63.10             2.00             144           51689         3336794.50
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               22.50         17.60         19.20         20.00         19.70         19.80         19.20             0.60             8             5952          118149.80
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               28.90         22.50         22.80         22.80         22.80         22.80         22.80             0.00             0             0             0.00
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         35.80         24.90         25.60         25.70         25.20         25.40         25.60             -0.20            30            12370         315161.00
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            21.60         16.80         17.00         17.00         16.80         17.00         17.00             0.00             27            15287         258890.90
SAMATALETH         SAMATA LEATHER COMPLEX LTD             22.00         18.00         14.20         14.20         14.20         14.20         14.20             0.00             0             0             0.00
SAMORITA           SAMORITA HOSPITAL LIMITED              85.50         73.80         78.00         78.00         78.00         78.00         78.00             0.00             0             0             0.00
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         63.90         52.50         59.00         56.00         55.80         56.00         59.00             -3.00            2             89            4967.20
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           86.80         54.00         55.20         56.50         54.80         55.10         55.20             -0.10            261           100773        5578592.00
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         8.30          6.80          7.80          7.80          7.80          7.80          7.80              0.00             0             0             0.00
SHAHJABANK         SHAHJALAL ISLAMI BANK LTD.             12.60         10.20         11.20         11.20         11.00         11.00         11.20             -0.20            63            54947         609719.40
SHASHADNIM         SHASHA DENIMS LTD.                     45.90         36.00         40.80         43.10         41.00         41.90         40.80             1.10             1768          579417        24475507.00
SHURWID            SHURWID INDUSTRIES LTD.                34.00         21.70         22.00         22.20         21.70         21.90         22.00             -0.10            39            17820         392077.50
SIBL               SOCIAL ISLAMI BANK LIMITED             16.00         12.30         13.70         13.80         13.20         13.30         13.70             -0.40            53            55556         755431.90
SINGERBD           SINGER BANGLADESH LIMITED              233.00        170.30        182.50        184.80        181.60        183.40        182.50            0.90             116           15567         2846892.40
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          32.70         23.70         25.30         25.10         25.10         25.10         25.30             -0.20            2             1020          25602.00
SONARBAINS         SONAR BANGLA INSURANCE LTD.            19.00         14.20         16.00         15.30         15.30         15.30         16.00             -0.70            1             144           2203.20
SONARGAON          SONARGAON TEXTILES LIMITED             12.00         9.30          9.40          10.00         10.00         10.00         9.40              0.60             1             173           1730.00
SOUTHEASTB         SOUTHEAST BANK LIMITED                 20.70         15.00         16.30         16.30         16.00         16.20         16.30             -0.10            35            37104         598645.20
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            15.40         11.20         12.20         12.00         11.80         11.80         12.20             -0.40            10            2111          25026.80
SPCL               SHAHJIBAZAR POWER CO. LTD.             253.00        132.50        191.50        192.00        183.00        185.70        191.50            -5.80            340           39784         7438310.40
SPPCL              SUMMIT PURBANCHOL POWER COMPANY LTD.   54.30         43.00         48.00         50.00         47.60         49.90         48.00             1.90             88            29273         1442219.00
SQUARETEXT         SQUARE TEXTILES LIMITED                99.00         87.00         91.00         91.00         90.20         90.40         91.00             -0.60            20            3558          322656.90
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         268.00        240.00        260.20        263.20        259.50        262.90        260.20            2.70             195           18534         4846913.20
STANCERAM          STANDARD CERAMIC INDS LIMITED          50.00         35.00         36.00         36.00         36.00         36.00         36.00             0.00             0             0             0.00
STANDARINS         STANDARD INSURANCE LIMITED             26.00         20.00         20.00         20.30         20.30         20.30         20.00             0.30             2             1500          30450.00
STANDBANKL         STANDARD BANK LIMITED                  13.00         10.80         11.30         11.30         11.20         11.20         11.30             -0.10            26            27366         307729.70
SUMITPOWER         SUMMIT POWER LIMITED                   41.10         31.20         34.40         35.60         34.50         35.50         34.40             1.10             109           38015         1332150.30
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      44.50         34.10         35.30         34.70         34.70         34.70         35.30             -0.60            1             26            902.20
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          26.50         20.00         20.00         20.00         20.00         20.00         20.00             0.00             1             1             20.00
TALLUSPIN          TALLU SPINNING MILLS LIMITED           15.70         12.80         13.90         14.00         13.00         14.00         13.90             0.10             4             4345          57090.00
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         82.30         71.00         73.20         73.70         72.00         73.30         73.20             0.10             36            8230          599135.90
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.40          4.60          4.60          4.70          4.60          4.60          4.60              0.00             14            6530          30288.00
TRUSTBANK          TRUST BANK LIMITED                     19.90         12.70         13.30         13.40         13.10         13.30         13.30             0.00             6             7807          104222.80
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     20.90         16.60         20.00         20.20         19.90         20.00         20.00             0.00             73            66954         1340193.00
UCBL               UNITED COMMERCIAL BANK LTD.            33.00         20.20         21.20         21.30         20.70         21.10         21.20             -0.10            96            112913        2382772.80
UNIONCAP           UNION CAPITAL LIMITED                  22.90         14.40         15.70         16.20         15.50         15.90         15.70             0.20             11            2631          42236.70
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            69.50         50.80         52.20         52.20         50.80         51.30         52.20             -0.90            66            15810         813575.20
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               9.40          7.60          7.90          8.00          7.80          7.90          7.90              0.00             179           333041        2628087.80
USMANIAGL          USMANIA GLASS SHEET FAC LTD            124.00        91.50         109.50        110.40        106.00        110.20        109.50            0.70             9             1485          163349.30
UTTARABANK         UTTARA BANK LIMITED                    26.80         20.80         23.30         23.10         22.50         22.70         23.30             -0.60            221           49743         1134744.00
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         77.70         58.00         63.00         64.00         62.20         63.20         63.00             0.20             2             94            5936.80
WATACHEM           WATA CHEMICALS LTD.                    231.00        196.00        229.50        223.00        222.00        222.20        229.50            -7.30            3             50            11110.00
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           58.50         40.00         43.10         45.00         43.30         44.90         43.10             1.80             783           404837        17957726.00
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   27.00         22.20         23.30         24.20         22.70         23.00         23.30             -0.30            432           267490        6294850.60
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               17.90         13.00         13.20         13.20         13.00         13.10         13.20             -0.10            14            12670         164912.00

-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                      Date: Mar 31 2015  3:55PM                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
1           GENERAL INSURANCE                                  112         30868           625914.00            29                    25            7              11              7
2           TEXTILE N CLOTHING                                 3280        1656181         45266128.10          35                    38            11             16              11
3           PHARMA N CHEMICAL                                  1155        266666          28751844.70          22                    25            8              9               8
4           FOODS N ALLIED                                     344         152098          7229930.20           12                    20            9              2               9
5           CEMENT                                             526         218768          23063266.50          7                     10            3              4               3
6           ENG N ELECTRICAL                                   1991        920886          39511131.60          24                    33            11             11              11
7           LEATHR N FOOTWEAR                                  87          48035           2336835.90           5                     5             1              3               1
8           SERVICES N PROPERTY                                801         746745          17371884.80          7                     7             2              3               2
9           PAPERS N PRINTING                                  89          97742           1809015.90           4                     5             2              1               2
10          ENERGY                                             2456        659571          66150111.90          15                    24            10             4               10
11          MUTUAL FUNDS                                       1009        484334          3341343.70           41                    18            6              6               6
12          BANK                                               1422        1265273         18099793.60          29                    26            4              18              4
13          CERAMIC                                            107         45430           1585797.40           5                     5             2              1               2
16          ICT                                                490         362667          12187072.30          6                     8             4              0               4
17          LEASING N FINANCE                                  698         11292960        138311672.90         22                    30            11             8               11
19          LIFE INSURANCE                                     67          8092            927782.70            12                    11            2              7               2
20          TELECOMMUNICATION                                  655         120489          24797709.10          2                     4             2              0               2
30          MISCELLANEOUS                                      943         546853          18618962.90          12                    15            4              7               4

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

Leave a Reply

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

*

%d bloggers like this: