Home | Business | Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Date: 15 Apr 2015
------------------------------------------------------------------------------------------------------------------------------------------
ScripId , ScripCd & ScripName                           ClosePrice   PrevClosePrice Difference   Total Volume     Total Contract Total Value          
------------------------------------------------------- ------------ -------------- ------------ ---------------- -------------- -------------------- 
21027    1JANATAMF FIRST JANATA BANK MUTUAL FUND        4.10         4.10           0.00         5302             13             21773.40
21017    1STPRIMFMF PRIME FINANCE 1ST MUTUAL FUND       11.00        11.30          -0.30        12000            6              132550.00
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               34.90        33.60          1.30         43463            94             1517011.80
22002    ABBANK AB BANK LIMITED                         20.10        19.70          0.40         92514            144            1824228.20
13003    ACI ADVANCED CHEMICAL INDUSTRIES               569.40       572.40         -3.00        11787            192            6814814.80
13021    ACIFORMULA ACI FORMULATIONS LIMITED            147.10       147.30         -0.20        50603            230            7521713.60
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          61.40        60.30          1.10         3894             16             239156.80
13029    AFCAGROAFC AGRO BIOTECH LTD.                   41.20        39.90          1.30         14200            22             583690.00
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            53.70        51.10          2.60         20225            129            1072698.70
24006    AGNISYSL AGNI SYSTEMS LIMITED                  30.40        29.40          1.00         69251            106            2096042.50
21032    AIBL1STIMF AIBL 1ST ISLAMIC MUTUAL FUND        4.00         4.10           -0.10        2670             7              10710.00
21010    AIMS1STMF AIMS FIRST GUARANTEED M. FUND        25.00        24.50          0.50         108              2              2700.00
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           12.00        11.70          0.30         26985            22             313898.60
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               23.00        22.10          0.90         61270            91             1399770.00
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         307.90       300.30         7.60         603              8              186475.00
14005    AMCL(PRAN) AGRICULTURAL MARKETING CO LTD       202.00       198.20         3.80         142              6              28677.20
12025    ANLIMAYARN ANLIMA YARN DYEING LIMITED          17.40        16.80          0.60         70               2              1218.00
16003    ANWARGALV ANWAR GALVANIZING LIMITED            37.80        35.30          2.50         1912             3              72223.60
17002    APEXFOOTAPEX FOOTWEAR LIMITED                  371.00       385.00         -14.00       650              3              245850.00
12004    APEXSPINN APEX SPINNING & KNITTING MILLS       71.10        70.00          1.10         300              3              21380.00
17001    APEXTANRY APEX TANNERY LIMITED                 113.80       112.00         1.80         2787             30             316211.90
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        14.80        14.20          0.60         313376           390            4586785.10
32002    ARAMIT ARAMIT LIMITED                          270.00       270.00         0.00         50               1              13500.00
15005    ARAMITCEM ARAMIT CEMENT LIMITED                25.90        23.80          2.10         8488             33             210689.20
11035    ASIAINS ASIA INSURANCE LIMITED                 14.80        13.50          1.30         1500             4              22100.00
11022    ASIAPACINS ASIA PACIFIC GEN INS CO LTD         12.80        14.00          -1.20        1000             1              12800.00
21044    ATCSLGFASIAN TIGER SANDHANI LIFE GROWTH FUND   6.00         5.90           0.10         38815            79             229989.00
14018    BANGAS BANGAS LIMITED                          368.30       369.40         -1.10        4540             99             1682652.30
22022    BANKASIA BANK ASIA LIMITED                     13.50        13.20          0.30         1000             2              13450.00
20011    BARKAPOWERBARAKA POWER LIMITED                 31.90        31.40          0.50         27579            64             873946.30
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       23.70        22.80          0.90         31040            41             731835.00
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            42.40        40.40          2.00         29700            88             1262644.90
24004    BDCOM BDCOM ONLINE LIMITED                     24.00        22.20          1.80         1738             9              41691.20
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       11.30        10.30          1.00         62361            94             699572.30
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               37.80        36.80          1.00         29330            63             1110136.40
16017    BDWELDING BD WELDING ELECTRODES LIMITED        16.00        16.10          -0.10        1551             2              24867.00
14021    BEACHHATCH BEACH HATCHERY  LTD.                18.40        17.50          0.90         35913            91             650580.20
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         14.30        14.20          0.10         26150            24             369025.00
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    57.00        54.70          2.30         716              2              40272.00
32003    BEXIMCO BEXIMCO LIMITED                        31.30        29.70          1.60         402467           693            12403697.50
11010    BGIC BD GENERAL INSURANCE COMPANY              14.30        14.50          -0.20        2470             12             35267.50
25011    BIFC BD INDUSTRIAL FINANCE CO. LTD             11.20        10.20          1.00         700              3              7840.00
22029    BRACBANK BRAC BANK LIMITED                     36.00        35.70          0.30         1605             12             56962.60
32004    BSC BD SHIPPING CORPORATION LTD                346.30       340.40         5.90         3069             183            1064650.90
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       114.70       112.90         1.80         85612            400            9823302.90
16022    BSRMSTEEL BSRM STEELS LIMITED                  70.40        64.00          6.40         82290            178            5762082.90
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           51.60        49.90          1.70         50899            90             2619744.80
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             9.30         9.30           0.00         51633            54             485536.90
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         25.30        24.20          1.10         26250            50             662193.90
22006    CITYBANK THE CITY BANK LIMITED                 16.10        15.50          0.60         31755            36             501684.90
12053    CNATEXC & A TEXTILES LTD.                      19.00        18.40          0.60         175213           211            3297630.80
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            83.50        80.50          3.00         3797             26             316989.10
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           370.10       375.30         -5.20        6580             157            2463093.30
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        12.50        11.40          1.10         26983            53             332044.10
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          11.40        11.40          0.00         539              2              6154.50
21023    DBH1STMF DBH FIRST MUTUAL FUND                 3.70         3.70           0.00         8312             13             30739.40
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         135.80       132.70         3.10         5632             31             769299.80
12023    DELTASPINN DELTA SPINNERS LIMITED              10.70        9.80           0.90         246465           222            2601786.00
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           64.30        63.00          1.30         11341            32             734224.80
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          17.30        16.60          0.70         51647            76             889551.20
22014    DHAKABANK DHAKA BANK LIMITED                   19.20        18.00          1.20         13039            24             247351.00
11038    DHAKAINS DHAKA INSURANCE LIMITED               18.00        17.20          0.80         2500             3              45050.00
22017    DUTCHBANGL DUTCH-BANGLA BANK LIMITED           73.00        71.80          1.20         500              1              36500.00
11015    EASTLAND EASTLAND INSURANCE COMPANY LTD        21.00        20.20          0.80         1000             1              21000.00
22025    EBL EASTERN BANK LIMITED                       26.50        26.50          0.00         1495             3              39617.50
21018    EBL1STMF EBL FIRST MUTUAL FUND                 4.30         4.20           0.10         11143            9              47864.90
18002    EHL EASTERN HOUSING LIMITED                    41.00        37.30          3.70         6573             27             265005.80
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          34.70        34.10          0.60         30980            31             1073580.00
12043    ENVOYTEXENVOY TEXTILES LIMITED                 45.40        44.00          1.40         129              6              5828.90
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          9.60         9.50           0.10         78929            77             759519.20
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   16.00        14.70          1.30         294769           209            4634907.30
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            26.50        25.30          1.20         36178            72             950652.20
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    12.80        11.70          1.10         8907             15             107449.60
10005    FAREASTLIF FAREAST ISLAMI LIFE INSURANCE       62.40        62.10          0.30         3042             7              189764.00
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       12.90        12.10          0.80         2050             10             25930.00
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 18.90        17.80          1.10         19537            45             367620.80
25004    FIRSTFINFIRST FINANCE LIMITED                  11.00        10.00          1.00         2000             5              21000.00
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      8.80         8.40           0.40         62327            71             533273.60
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         12.50        12.00          0.50         39788            32             496079.20
14017    FUWANGFOOD FU-WANG FOODS LIMITED               22.20        20.80          1.40         70566            94             1527036.20
20014    GBBPOWERGBB POWER LTD.                         19.60        18.90          0.70         46623            116            902585.50
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           12.10        11.00          1.10         195194           175            2300172.30
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       22.10        20.60          1.50         7706             36             167668.90
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             35.80        36.50          -0.70        500              1              17900.00
16021    GOLDENSON GOLDEN SON LIMITED                   37.50        35.20          2.30         60032            144            2232803.00
26001    GP GRAMEENPHONE LIMITED                        342.80       346.30         -3.50        44879            218            15521948.00
16024    GPHISPATGPH ISPAT LTD.                         41.30        38.00          3.30         8200             9              310680.00
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       86.60        87.00          -0.40        200              3              17315.00
21013    GRAMEEN1 GRAMEEN MUTUAL FUND ONE               19.90        18.90          1.00         1000             1              19900.00
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          9.80         9.10           0.70         10500            14             99700.00
21028    GREENDELMF GREEN DELTA MUTUAL FUND             3.90         3.80           0.10         5000             10             19400.00
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    11.90        10.90          1.00         108247           180            1260031.50
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      21.90        20.10          1.80         7259             16             158683.00
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      451.30       442.80         8.50         2120             10             956740.00
12052    HFLHAMID FABRICS LTD.                          24.80        22.90          1.90         75936            206            1860515.90
12024    HRTEX H.R.TEXTILE MILLS LIMITED                17.10        17.80          -0.70        75               1              1282.50
12049    HWAWELLTEXHWA WELL TEXTILES (BD) LTD.          31.50        29.80          1.70         500              1              15750.00
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           98.10        91.60          6.50         177              2              17517.60
25001    ICB INVESTMENT CORP OF BANGLADESH              123.00       119.10         3.90         1018             13             125220.70
21015    ICB2NDNRB ICB AMCL 2ND NRB MUTUA FUND          6.10         6.20           -0.10        1000             2              6050.00
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         3.90         3.80           0.10         5500             6              21650.00
21019    ICBAMCL2ND ICB AMCL SECOND MUTUAL FUND         3.80         3.90           -0.10        1000             2              3800.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             3.90         3.80           0.10         2500             2              9750.00
21042    ICBSONALI1ICB AMCL SONALI BANK LIMITED 1ST MUT 4.90         5.00           -0.10        3100             4              15280.00
25002    IDLC IDLC FINANCE LIMITED                      47.00        44.30          2.70         7947             49             374467.30
16031    IFADAUTOSIFAD AUTOS LIMITED                    76.60        74.30          2.30         135357           385            10240403.80
22010    IFIC INTL FINANCE INV & COMM BANK              19.50        19.40          0.10         22006            39             422562.40
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            4.20         4.00           0.20         6087             4              25498.00
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          5.00         4.90           0.10         2720             9              13578.60
25015    ILFSL INT'L LEASING & FINANCIAL SERV           12.30        12.00          0.30         81937            55             1023932.50
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          8.80         9.70           -0.90        2290             5              20252.00
24005    INTECH INTECH ONLINE LIMITED                   11.60        11.20          0.40         21495            29             243594.20
25012    IPDC IPDC OF BANGLADESH LIMITED                14.20        13.50          0.70         2235             3              31738.80
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      12.40        11.80          0.60         62900            28             778350.00
11036    ISLAMIINS ISLAMI INSURANCE BANGLADESH LT       14.50        15.20          -0.70        55               1              797.50
24003    ISNLTD INFORMATION SERVICES NETWORK L          10.70        9.80           0.90         1203             3              12822.10
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           201.40       199.00         2.40         2470             35             496459.90
11005    JANATAINS JANATA INSURANCE COMPANY LTD         11.90        11.10          0.80         525              6              6265.90
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     174.10       174.20         -0.10        9938             69             1723789.50
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  23.20        22.70          0.50         118942           197            2793669.50
13017    KEYACOSMET KEYA COSMETICS LIMITED              16.70        16.70          0.00         36957            66             604933.20
20010    KPCL KHULNA POWER COMPANY LIMITED              62.00        61.10          0.90         53717            166            3316572.10
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           18.00        17.60          0.40         72417            123            1309728.80
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        110.10       112.20         -2.10        165963           263            18374086.30
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         28.40        25.90          2.50         105344           147            2939170.50
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             21.00        20.40          0.60         14690            38             306593.00
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      9.20         8.40           0.80         174344           205            1549899.80
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            16.20        15.90          0.30         2438             8              39580.60
12048    MATINSPINNMATIN SPINNING MILLS LTD.            38.80        38.50          0.30         500              2              19340.00
21033    MBL1STMF MBL 1ST MUTUAL FUND                   3.80         3.70           0.10         17400            5              66120.00
15003    MEGHNACEM MEGHNA CEMENT MILLS LIMITED          98.50        96.20          2.30         200              2              19690.00
22023    MERCANBANK MERCANTILE BANK LIMITED             10.90        10.70          0.20         7042             22             75240.10
12035    METROSPIN METRO SPINNING LIMITED               9.30         8.70           0.60         32333            30             300774.00
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      35.90        35.20          0.70         294251           98             10497411.10
15010    MICEMENT M.I. CEMENT FACTORY LTD.              68.40        67.30          1.10         8327             33             565621.70
25005    MIDASFIN MIDAS FINANCING LIMITED               10.00        9.60           0.40         2397             5              23541.00
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          13.20        12.30          0.90         5978             9              77047.00
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          78.90        77.90          1.00         1080             6              84400.00
20012    MJLBD MJL BANGLADESH LIMITED                   135.00       135.00         0.00         156305           518            21280870.20
23001    MONNOCERA MONNO CERAMIC INDUSTRIES LTD         24.50        25.60          -1.10        150              1              3675.00
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            194.20       194.10         0.10         4978             50             965531.10
22018    MTBMUTUAL TRUST BANK LIMITED                   14.20        14.00          0.20         2981             5              42379.80
10002    NATLIFEINS NATIONAL LIFE INSURANCE CO.LTD      210.00       219.70         -9.70        230              1              48300.00
16023    NAVANACNG NAVANA CNG LIMITED                   53.60        51.70          1.90         6928             50             370492.40
22003    NBL NATIONAL BANK LIMITED                      9.80         9.70           0.10         156676           157            1515384.70
21041    NCCBLMF1NCCBL MUTUAL FUND-1                    3.60         3.50           0.10         156100           40             560590.00
32020    NFMLNATIONAL FEED MILL LTD.                    23.00        22.70          0.30         126399           203            2917319.50
11021    NITOLINS NITOL INSURANCE COMPANY LTD           22.50        23.00          -0.50        140              1              3150.00
11032    NORTHRNINS NORTHERN GENERAL INSURANCE CO.      17.50        17.60          -0.10        600              1              10500.00
32005    NPOLYMAR NATIONAL POLYMER IND LTD              76.00        72.30          3.70         2100             15             159535.00
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             215.40       217.40         -2.00        4028             26             872300.60
22021    ONEBANKLTD ONE BANK LIMITED                    11.80        11.70          0.10         28679            34             337930.60
13008    ORIONINFU ORION INFUSION LIMITED               42.50        41.40          1.10         26444            47             1132519.30
13027    ORIONPHARMORION PHARMA LTD.                    40.80        39.20          1.60         20864            68             847111.50
20002    PADMAOIL PADMA OIL COMPANY LIMITED             232.90       230.40         2.50         7430             80             1732346.90
11027    PARAMOUNT PARAMOUNT INSURANCE CO. LTD          13.10        12.00          1.10         1000             3              13100.00
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          19.90        19.20          0.70         44435            96             873501.10
11002    PEOPLESINS PEOPLES INSURANCE COMPANY LTD.      15.30        16.20          -0.90        225              2              3450.00
11013    PHENIXINS PHOENIX INSURANCE COMPANY LTD        25.00        23.00          2.00         1500             3              37500.00
25016    PHOENIXFIN PHOENIX FINANCE & INVESTMENTS       20.10        22.00          -1.90        8683             13             174311.70
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.10         4.00           0.10         29322            27             118728.80
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           14.80        13.50          1.30         244388           298            3516682.30
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.30         4.10           0.20         3725             8              15751.80
10004    POPULARLIF POPULAR LIFE INSURANCE CO.LTD.      145.00       151.00         -6.00        70               1              10150.00
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        34.30        31.50          2.80         2379             10             77372.50
22031    PREMIERBAN THE PREMIER BANK LIMITED            8.20         8.00           0.20         18954            30             154225.50
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         60.00        58.10          1.90         1200             3              72600.00
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       7.50         7.50           0.00         33307            50             245739.50
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          3.70         3.80           -0.10        26700            8              99100.00
22013    PRIMEBANK PRIME BANK LIMITED                   14.70        15.00          -0.30        10000            7              147268.40
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        14.40        13.30          1.10         26716            39             385112.00
11016    PRIMEINSUR PRIME INSURANCE COMPANY LTD         13.50        13.10          0.40         120              1              1620.00
10009    PRIMELIFE PRIME ISLAMI LIFE INSURANCE          43.50        43.30          0.20         145              4              6309.00
12002    PRIMETEX PRIME TEXTILE SPINNING MILLS          14.50        14.10          0.40         500              1              7250.00
11037    PROVATIINS PROVATI INSURANCE CO. LTD           14.30        14.20          0.10         98               2              1402.10
12046    PTLPARAMOUNT TEXTILE LIMITED                   16.70        15.60          1.10         46380            85             767840.30
22007    PUBALIBANK PUBALI BANK LIMITED                 19.60        19.80          -0.20        19512            30             382582.00
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             54.30        49.90          4.40         13700            31             737020.00
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         26.20        28.00          -1.80        2347             8              61243.00
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           51.00        47.20          3.80         46676            131            2329609.30
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       16.60        16.00          0.60         50040            67             823715.90
11033    REPUBLIC REPUBLIC INSURANCE COMPANY LTD        17.00        15.80          1.20         1062             5              17992.00
12038    RNSPIN R. N. SPINNING MILLS LIMITED            21.80        21.50          0.30         33671            70             738355.30
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  52.00        48.20          3.80         91358            283            4661584.40
22005    RUPALIBANK RUPALI BANK LIMITED                 40.00        41.00          -1.00        133              2              5313.40
11001    RUPALIINS RUPALI INSURANCE COMPANY LTD         16.90        15.40          1.50         7491             8              126557.70
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            18.70        17.60          1.10         2887             5              52321.00
18010    SAIFPOWERSAIF POWERTEC LIMITED                 74.00        71.60          2.40         103745           301            7649631.70
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              19.00        18.80          0.20         14000            6              263600.00
12030    SAIHAMTEX SAIHAM TEXTILE MILLS LTD             23.00        22.80          0.20         200              2              4600.00
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       28.90        26.40          2.50         52333            95             1464663.50
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          15.70        14.70          1.00         66194            128            1013901.90
17007    SAMATALETH SAMATA LEATHER COMPLEX LTD          17.10        19.00          -1.90        500              1              8550.00
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      52.70        52.20          0.50         800              4              41300.00
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           54.00        51.00          3.00         96392            279            5213655.40
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          9.70         9.40           0.30         61491            60             590459.90
12054    SHASHADNIMSHASHA DENIMS LTD.                   41.40        40.50          0.90         191730           632            7935662.00
16028    SHURWIDSHURWID INDUSTRIES LTD.                 21.00        20.50          0.50         66264            109            1402900.80
22027    SIBL SOCIAL ISLAMI BANK LIMITED                12.80        12.50          0.30         7101             17             89312.10
16019    SINGERBD SINGER BANGLADESH LIMITED             171.30       174.90         -3.60        26185            261            4519965.30
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              15.60        15.50          0.10         26317            35             411262.00
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         10.70        10.80          -0.10        139              2              1489.70
20015    SPPCLSUMMIT PURBANCHOL POWER COMPANY LTD.      50.10        48.20          1.90         42781            126            2124722.90
12034    SQUARETEXT SQUARE TEXTILES LIMITED             82.00        83.00          -1.00        2853             14             235815.50
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      260.10       261.70         -1.60        35226            245            9192778.40
11031    STANDARINS STANDARD INSURANCE LIMITED          18.00        17.30          0.70         144              1              2592.00
20004    SUMITPOWER SUMMIT POWER LIMITED                34.90        32.70          2.20         46126            128            1580341.40
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    31.40        30.00          1.40         746              4              23440.60
11030    TAKAFULINS TAKAFUL ISLAMI INSURANCE LTD.       18.40        17.50          0.90         814              2              14972.00
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         13.40        13.60          -0.20        1110             5              14880.00
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        68.70        69.40          -0.70        505              2              34700.00
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           4.50         4.40           0.10         10559            7              46983.00
22032    TRUSTBANK TRUST BANK LIMITED                   13.20        12.60          0.60         7312             8              95600.40
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      22.60        22.40          0.20         72332            94             1632041.80
22004    UCBL UNITED COMMERCIAL BANK LTD.               19.80        19.70          0.10         53111            93             1043961.20
25013    UNIONCAP UNION CAPITAL LIMITED                 14.90        14.00          0.90         2610             4              37217.00
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           53.80        54.40          -0.60        151981           292            8280160.20
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             7.30         6.80           0.50         1681893          807            11809686.80
20018    UPGDCLUNITED POWER GENERATION & DISTRIBUTION C 189.90       175.20         14.70        334073           2096           62335529.20
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          102.50       104.00         -1.50        86               2              8816.60
22024    UTTARABANK UTTARA BANK LIMITED                 18.50        18.30          0.20         20088            29             369387.00
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       56.00        52.30          3.70         413              9              22806.00
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         48.00        43.70          4.30         513528           1138           24205739.50
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 18.90        17.90          1.00         125929           268            2334424.30
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               12.30        11.70          0.60         2318             6              28441.80

------------------------------------------------------------------------------------------------------------------------------------------
 
CASPI (CSE All Share Price Index)    : 13381.5596       Issues Traded           : 232
Change in Index (Value)              :    172.2061      Issues Gained           : 178
Change in Index (%)                  :    1.3037        Issues Incurred Loss    : 44
CSE-30 Index                         : 10995.4531       Issues Remained Unchange: 10
Change in Index (%)                  :    0.5737    
Change in Index (Value)              :    62.7205   
CSCX (CSE Selective Categories Index): 8150.2567 
Change in Index (%)                  :    1.5119    
Change in Index (Value)              :    121.3862  
CSE 50 (Benchmark Index)       : 978.6545  
Change in Index (%)                  :    1.1809    
Change in Index (Value)              :    11.4225   
CSI (CSE SHARIAH Index)              : 955.7225  
Change in Index (%)                  :    0.6145    
Change in Index (Value)              :    5.8370    
Turnover in Value in Taka      : 390,687,710.00
Turnover in Volume             : 10560504
Contract Numbers               : 19279
Issued Capital in Taka         : 512,952,025,410.00
Closing Market Capital in Taka : 2,490,659,000,906.80
Number of Listed Securities    : 292
Number of Companies            : 249
Number of Mutual Fund          : 41
Number of Corporate Bond       : 2
--------------------------------------------------------------------------------------
 
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
22016 NCCBANK  NATIONAL CREDIT & COMMERC BANK LTD.                       10.30         10.50        10.20        61643             175        634700.00
16013 BDLAMPS  BD. LAMPS LTD.                                            102.50        102.50       102.50       11                1          1127.50
22020 STANDBANKL  STANDARD BANK LIMITED                                  11.13         11.30        11.00        89816             48         999835.40
11029 CONTININS  CONTINENTAL INSURANCE LIMITED                           13.43         14.20        13.10        1570              5          21082.00
20017 SPCL SHAHJIBAZAR POWER CO. LTD.                                    160.67        164.00       156.00       32648             245        5245431.50
22008 ISLAMIBANK  ISLAMI BANK                                            18.96         19.20        18.50        27063             49         512988.00
40001 IBBLPBOND  IBBL MUDARABA PERPETUAL BOND                            965.00        965.00       965.00       23                7          22195.00

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
BSRMSTEEL          70.40      64.00          6.40            10.0000
FIRSTFIN           11.00      10.00          1.00            10.0000
GENNEXT            12.10      11.00          1.10            10.0000
EHL                41.00      37.30          3.70            9.9196
WMSHIPYARD         48.00      43.70          4.30            9.8398
BIFC               11.20      10.20          1.00            9.8039
RUPALIINS          16.90      15.40          1.50            9.7403
BDFINANCE          11.30      10.30          1.00            9.7087
LANKABAFIN         28.40      25.90          2.50            9.6525
DACCADYE           12.50      11.40          1.10            9.6491

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
SAMATALETH         17.10      19.00          -1.90           -10.0000
IMAMBUTTON         8.80       9.70           -0.90           -9.2784
PHOENIXFIN         20.10      22.00          -1.90           -8.6364
ASIAPACINS         12.80      14.00          -1.20           -8.5714
RAHIMAFOOD         26.20      28.00          -1.80           -6.4286
PEOPLESINS         15.30      16.20          -0.90           -5.5556
ISLAMIINS          14.50      15.20          -0.70           -4.6053
NATLIFEINS         210.00     219.70         -9.70           -4.4151
MONNOCERA          24.50      25.60          -1.10           -4.2969
POPULARLIF         145.00     151.00         -6.00           -3.9735

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
UPGDCL             62335529.20        334073          2096
WMSHIPYARD         24205739.50        513528          1138
MJLBD              21280870.20        156305          518
LAFSURCEML         18374086.30        165963          263
GP                 15521948.00        44879           218
BEXIMCO            12403697.50        402467          693
UNITEDAIR          11809686.80        1681893         807
MHSML              10497411.10        294251          98
IFADAUTOS          10240403.80        135357          385
BSCCL              9823302.90         85612           400

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
UNITEDAIR          11809686.80        1681893         807
WMSHIPYARD         24205739.50        513528          1138
BEXIMCO            12403697.50        402467          693
UPGDCL             62335529.20        334073          2096
APOLOISPAT         4586785.10         313376          390
FAMILYTEX          4634907.30         294769          209
MHSML              10497411.10        294251          98
DELTASPINN         2601786.00         246465          222
PLFSL              3516682.30         244388          298
GENNEXT            2300172.30         195194          175

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
UPGDCL             62335529.20        334073          2096
WMSHIPYARD         24205739.50        513528          1138
UNITEDAIR          11809686.80        1681893         807
BEXIMCO            12403697.50        402467          693
SHASHADNIM         7935662.00         191730          632
MJLBD              21280870.20        156305          518
BSCCL              9823302.90         85612           400
APOLOISPAT         4586785.10         313376          390
IFADAUTOS          10240403.80        135357          385
SAIFPOWER          7649631.70         103745          301

------------------------------------------------------------
 
		           SECURITIES STATEMENT
-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripCd            ScripName                              YearHigh      YearLow       OpenPrice     ScripHigh     ScripLow      ClosePrice    PrevClosePrice    Difference       Trades        Volume        Value         
------------------ -------------------------------------- ------------- ------------- ------------- ------------- ------------- ------------- ----------------- ---------------- ------------- ------------- ------------- 
1JANATAMF          FIRST JANATA BANK MUTUAL FUND          5.20          4.10          4.10          4.20          4.10          4.10          4.10              0.00             13            5302          21773.40
1STICB             1ST ICB MUTUAL FUND                    1070.00       1001.00       1001.00       1001.00       1001.00       1001.00       1001.00           0.00             0             0             0.00
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          17.80         10.80         11.30         11.20         11.00         11.00         11.30             -0.30            6             12000         132550.00
2NDICB             2ND ICB MUTUAL FUND                    251.00        230.00        230.00        230.00        230.00        230.00        230.00            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         57.00         57.00         57.00         57.00         57.00             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         58.10         58.10         58.10         58.10         58.10         58.10             0.00             0             0             0.00
AAMRATECH          AAMRA TECHNOLOGIES LTD.                42.80         33.00         33.60         35.40         34.20         34.90         33.60             1.30             94            43463         1517011.80
ABB1STMF           AB BANK 1ST MUTUAL FUND                6.40          5.40          5.40          5.40          5.40          5.40          5.40              0.00             0             0             0.00
ABBANK             AB BANK LIMITED                        31.50         18.60         19.70         20.50         18.80         20.10         19.70             0.40             144           92514         1824228.20
ACI                ADVANCED CHEMICAL INDUSTRIES           585.00        340.30        572.40        585.00        560.10        569.40        572.40            -3.00            192           11787         6814814.80
ACIFORMULA         ACI FORMULATIONS LIMITED               165.00        110.00        147.30        150.90        145.60        147.10        147.30            -0.20            230           50603         7521713.60
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             75.40         58.00         60.30         62.20         60.70         61.40         60.30             1.10             16            3894          239156.80
AFCAGRO            AFC AGRO BIOTECH LTD.                  52.70         38.60         39.90         41.50         40.60         41.20         39.90             1.30             22            14200         583690.00
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              72.00         49.00         51.10         54.00         51.60         53.70         51.10             2.60             129           20225         1072698.70
AGNISYSL           AGNI SYSTEMS LIMITED                   38.00         28.90         29.40         30.50         30.00         30.40         29.40             1.00             106           69251         2096042.50
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           6.00          4.00          4.10          4.10          4.00          4.00          4.10              -0.10            7             2670          10710.00
AIMS1STMF          AIMS FIRST GUARANTEED M. FUND          31.00         24.00         24.50         25.00         25.00         25.00         24.50             0.50             2             108           2700.00
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             15.60         11.40         11.70         12.00         11.60         12.00         11.70             0.30             22            26985         313898.60
ALLTEX             ALLTEX INDUSTRIES LIMITED              38.40         19.30         22.10         23.00         22.40         23.00         22.10             0.90             91            61270         1399770.00
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          365.00        245.20        300.30        314.80        302.00        307.90        300.30            7.60             8             603           186475.00
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          217.30        188.00        198.20        202.10        201.00        202.00        198.20            3.80             6             142           28677.20
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             24.00         15.60         16.80         17.40         17.40         17.40         16.80             0.60             2             70            1218.00
ANWARGALV          ANWAR GALVANIZING LIMITED              42.80         33.60         35.30         38.00         37.50         37.80         35.30             2.50             3             1912          72223.60
APEXFOODS          APEX FOODS LIMITED                     111.00        90.50         90.60         90.60         90.60         90.60         90.60             0.00             0             0             0.00
APEXFOOT           APEX FOOTWEAR LIMITED                  441.00        370.00        385.00        398.00        371.00        371.00        385.00            -14.00           3             650           245850.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         80.50         65.00         70.00         71.60         71.10         71.10         70.00             1.10             3             300           21380.00
APEXTANRY          APEX TANNERY LIMITED                   139.50        109.30        112.00        114.80        112.90        113.80        112.00            1.80             30            2787          316211.90
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          21.00         12.50         14.20         15.00         14.10         14.80         14.20             0.60             390           313376        4586785.10
ARAMIT             ARAMIT LIMITED                         308.00        261.00        270.00        270.00        270.00        270.00        270.00            0.00             1             50            13500.00
ARAMITCEM          ARAMIT CEMENT LIMITED                  39.80         21.40         23.80         25.90         23.70         25.90         23.80             2.10             33            8488          210689.20
ARGONDENIM         ARGON DENIMS LIMITED                   43.10         28.60         28.80         28.80         28.80         28.80         28.80             0.00             0             0             0.00
ASIAINS            ASIA INSURANCE LIMITED                 23.70         13.20         13.50         14.80         14.60         14.80         13.50             1.30             4             1500          22100.00
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            20.00         12.80         14.00         12.80         12.80         12.80         14.00             -1.20            1             1000          12800.00
ATCSLGF            ASIAN TIGER SANDHANI LIFE GROWTH FUND  9.00          5.00          5.90          6.00          5.70          6.00          5.90              0.10             79            38815         229989.00
AZIZPIPES          AZIZ PIPES LIMITED                     23.00         16.80         17.00         17.00         17.00         17.00         17.00             0.00             0             0             0.00
BANGAS             BANGAS LIMITED                         389.40        273.10        369.40        387.00        365.10        368.30        369.40            -1.10            99            4540          1682652.30
BANKASIA           BANK ASIA LIMITED                      18.80         13.10         13.20         13.50         13.40         13.50         13.20             0.30             2             1000          13450.00
BARKAPOWER         BARAKA POWER LIMITED                   36.50         28.00         31.40         32.00         31.20         31.90         31.40             0.50             64            27579         873946.30
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1460.00       1110.10       1279.30       1279.30       1279.30       1279.30       1279.30           0.00             0             0             0.00
BATBC              BRITISH AMERICAN TOBACCO BD CO         3180.00       2562.10       3060.00       3060.00       3060.00       3060.00       3060.00           0.00             0             0             0.00
BAYLEASING         BAY LEASING & INVESTMENT LTD.          32.50         22.00         22.80         24.40         22.00         23.70         22.80             0.90             41            31040         731835.00
BBS                BANGLADESH BUILDING SYSTEMS LTD.       55.40         39.00         40.40         43.00         41.80         42.40         40.40             2.00             88            29700         1262644.90
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         22.20         24.30         23.20         24.00         22.20             1.80             9             1738          41691.20
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.50         10.30         10.30         11.30         10.60         11.30         10.30             1.00             94            62361         699572.30
BDLAMPS            BANGLADESH LAMPS LIMITED               123.00        98.20         102.10        102.50        102.50        102.50        102.10            0.40             1             11            1127.50
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.90         28.60         36.80         38.40         37.20         37.80         36.80             1.00             63            29330         1110136.40
BDWELDING          BD WELDING ELECTRODES LIMITED          18.40         12.40         16.10         17.00         15.50         16.00         16.10             -0.10            2             1551          24867.00
BEACHHATCH         BEACH HATCHERY  LTD.                   25.80         15.10         17.50         18.60         17.50         18.40         17.50             0.90             91            35913         650580.20
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            18.00         13.50         14.20         14.40         13.50         14.30         14.20             0.10             24            26150         369025.00
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     64.00         54.30         54.70         57.00         54.50         57.00         54.70             2.30             2             716           40272.00
BERGERPBL          BERGER PAINTS BANGLADESH LTD           1738.00       1350.00       1501.80       1501.80       1501.80       1501.80       1501.80           0.00             0             0             0.00
BEXIMCO            BEXIMCO LIMITED                        37.90         28.30         29.70         31.40         30.00         31.30         29.70             1.60             693           402467        12403697.50
BGIC               BD GENERAL INSURANCE COMPANY           21.80         13.00         14.50         14.60         13.10         14.30         14.50             -0.20            12            2470          35267.50
BIFC               BD INDUSTRIAL FINANCE CO. LTD          17.40         10.10         10.20         11.20         11.20         11.20         10.20             1.00             3             700           7840.00
BRACBANK           BRAC BANK LIMITED                      40.50         32.00         35.70         36.00         35.40         36.00         35.70             0.30             12            1605          56962.60
BRACSCBOND         BRACB SUB. 25% CNVT. BONDS             1075.00       950.00        1010.00       1010.00       1010.00       1010.00       1010.00           0.00             0             0             0.00
BSC                BD SHIPPING CORPORATION LTD            525.00        315.00        340.40        352.00        342.00        346.30        340.40            5.90             183           3069          1064650.90
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    145.00        89.10         112.90        116.40        113.30        114.70        112.90            1.80             400           85612         9823302.90
BSRMSTEEL          BSRM STEELS LIMITED                    94.50         62.00         64.00         70.40         65.90         70.40         64.00             6.40             178           82290         5762082.90
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            64.80         49.00         49.90         52.10         50.30         51.60         49.90             1.70             90            50899         2619744.80
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             12.90         8.70          9.30          9.90          8.70          9.30          9.30              0.00             54            51633         485536.90
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          25.00         17.30         17.70         17.70         17.70         17.70         17.70             0.00             0             0             0.00
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           31.00         23.50         24.20         25.50         25.00         25.30         24.20             1.10             50            26250         662193.90
CITYBANK           THE CITY BANK LIMITED                  22.70         15.20         15.50         16.70         15.20         16.10         15.50             0.60             36            31755         501684.90
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         19.60         12.00         12.50         12.50         12.50         12.50         12.50             0.00             0             0             0.00
CNATEX             C & A TEXTILES LTD.                    27.40         16.60         18.40         19.20         18.20         19.00         18.40             0.60             211           175213        3297630.80
CONFIDCEM          CONFIDENCE CEMENT LIMITED              110.20        79.00         80.50         84.00         79.00         83.50         80.50             3.00             26            3797          316989.10
CONTININS          CONTINENTAL INSURANCE LIMITED          21.90         12.50         13.00         14.20         13.10         13.80         13.00             0.80             5             1570          21082.00
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         550.00        337.50        375.30        380.00        367.10        370.10        375.30            -5.20            157           6580          2463093.30
DACCADYE           THE DACCA DYEING & MFC. CO. LT         19.70         10.80         11.40         12.50         11.10         12.50         11.40             1.10             53            26983         332044.10
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             14.50         10.40         11.40         11.50         10.40         11.40         11.40             0.00             2             539           6154.50
DBH                DELTA BRAC HOUSING FIN. CORP.          85.00         68.70         72.60         72.60         72.60         72.60         72.60             0.00             0             0             0.00
DBH1STMF           DBH FIRST MUTUAL FUND                  4.70          3.60          3.70          3.80          3.60          3.70          3.70              0.00             13            8312          30739.40
DELTALIFE          DELTA LIFE INSURANCE COMPANY           159.00        126.20        132.70        137.70        135.30        135.80        132.70            3.10             31            5632          769299.80
DELTASPINN         DELTA SPINNERS LIMITED                 15.10         9.70          9.80          10.70         9.90          10.70         9.80              0.90             222           246465        2601786.00
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         77.00         59.10         63.00         65.40         62.60         64.30         63.00             1.30             32            11341         734224.80
DESHBANDHU         DESHBANDHU POLYMER LIMITED             23.50         15.00         16.60         17.50         16.30         17.30         16.60             0.70             76            51647         889551.20
DHAKABANK          DHAKA BANK LIMITED                     20.50         16.30         18.00         19.40         17.80         19.20         18.00             1.20             24            13039         247351.00
DHAKAINS           DHAKA INSURANCE LIMITED                26.80         17.10         17.20         18.10         18.00         18.00         17.20             0.80             3             2500          45050.00
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        71.80         71.80         73.00         73.00         73.00         71.80             1.20             1             500           36500.00
EASTERNINS         EASTERN INSURANCE COMPANY LTD          33.70         25.00         25.00         25.00         25.00         25.00         25.00             0.00             0             0             0.00
EASTLAND           EASTLAND INSURANCE COMPANY LTD         34.90         20.20         20.20         21.00         21.00         21.00         20.20             0.80             1             1000          21000.00
EBL                EASTERN BANK LIMITED                   30.50         23.50         26.50         26.50         26.50         26.50         26.50             0.00             3             1495          39617.50
EBL1STMF           EBL FIRST MUTUAL FUND                  5.40          4.10          4.20          4.40          4.20          4.30          4.20              0.10             9             11143         47864.90
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        112.00        112.00        112.00        112.00        112.00            0.00             0             0             0.00
EHL                EASTERN HOUSING LIMITED                48.20         36.10         37.30         41.00         38.20         41.00         37.30             3.70             27            6573          265005.80
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            45.00         33.80         34.10         37.00         33.80         34.70         34.10             0.60             31            30980         1073580.00
ENVOYTEX           ENVOY TEXTILES LIMITED                 59.70         44.00         44.00         45.40         45.10         45.40         44.00             1.40             6             129           5828.90
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         9.40          9.50          9.70          9.50          9.60          9.50              0.10             77            78929         759519.20
FAMILYTEX          FAMILYTEX (BD) LTD.                    22.50         14.30         14.70         16.10         14.70         16.00         14.70             1.30             209           294769        4634907.30
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           31.70         23.30         25.30         26.60         25.90         26.50         25.30             1.20             72            36178         950652.20
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      20.00         11.20         11.70         12.80         11.70         12.80         11.70             1.10             15            8907          107449.60
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          81.00         61.20         62.10         68.00         62.00         62.40         62.10             0.30             7             3042          189764.00
FASFIN             FAS FINANCE & INVESTMENT LTD           19.80         11.30         11.30         11.30         11.30         11.30         11.30             0.00             0             0             0.00
FBFIF              FIRST BANGLADESH FIXED INCOME FUND     7.50          6.00          6.60          6.60          6.60          6.60          6.60              0.00             0             0             0.00
FEDERALINS         FEDERAL INSURANCE COMPANY LTD          17.40         11.90         12.10         13.00         12.30         12.90         12.10             0.80             10            2050          25930.00
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  28.60         16.80         17.80         19.20         18.40         18.90         17.80             1.10             45            19537         367620.80
FINEFOODS          FINE FOODS LIMITED                     12.00         9.00          9.20          9.20          9.20          9.20          9.20              0.00             0             0             0.00
FIRSTFIN           FIRST FINANCE LIMITED                  20.60         10.00         10.00         11.00         10.20         11.00         10.00             1.00             5             2000          21000.00
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         11.70         8.20          8.40          9.10          8.20          8.80          8.40              0.40             71            62327         533273.60
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           17.40         10.80         12.00         12.70         11.70         12.50         12.00             0.50             32            39788         496079.20
FUWANGFOOD         FU-WANG FOODS LIMITED                  28.00         18.40         20.80         22.40         21.00         22.20         20.80             1.40             94            70566         1527036.20
GBBPOWER           GBB POWER LTD.                         24.50         17.30         18.90         19.80         18.40         19.60         18.90             0.70             116           46623         902585.50
GENNEXT            GENERATION NEXT FASHIONS LTD.          15.80         10.80         11.00         12.10         10.90         12.10         11.00             1.10             175           195194        2300172.30
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    29.40         19.70         20.60         22.40         20.70         22.10         20.60             1.50             36            7706          167668.90
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         44.60         33.50         36.50         35.80         35.80         35.80         36.50             -0.70            1             500           17900.00
GOLDENSON          GOLDEN SON LIMITED                     47.80         34.80         35.20         37.70         36.30         37.50         35.20             2.30             144           60032         2232803.00
GP                 GRAMEENPHONE LIMITED                   369.70        301.00        346.30        349.00        342.50        342.80        346.30            -3.50            218           44879         15521948.00
GPHISPAT           GPH ISPAT LTD.                         48.70         37.50         38.00         41.30         37.80         41.30         38.00             3.30             9             8200          310680.00
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         111.00        85.30         87.00         86.60         86.50         86.60         87.00             -0.40            3             200           17315.00
GRAMEEN1           GRAMEEN MUTUAL FUND ONE                25.50         18.90         18.90         19.90         19.90         19.90         18.90             1.00             1             1000          19900.00
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            12.70         9.00          9.10          9.80          9.20          9.80          9.10              0.70             14            10500         99700.00
GREENDELMF         GREEN DELTA MUTUAL FUND                4.60          3.70          3.80          3.90          3.70          3.90          3.80              0.10             10            5000          19400.00
GREENDELT          GREEN DELTA INSURANCE COMPANY          78.00         47.10         51.50         51.50         51.50         51.50         51.50             0.00             0             0             0.00
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      35.90         10.70         10.90         11.90         11.00         11.90         10.90             1.00             180           108247        1260031.50
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         30.00         19.10         20.10         22.10         19.10         21.90         20.10             1.80             16            7259          158683.00
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         544.00        442.00        442.80        453.00        451.00        451.30        442.80            8.50             10            2120          956740.00
HFL                HAMID FABRICS LTD.                     41.20         20.70         22.90         25.00         23.30         24.80         22.90             1.90             206           75936         1860515.90
HRTEX              H.R.TEXTILE MILLS LIMITED              32.30         17.10         17.80         17.10         17.10         17.10         17.80             -0.70            1             75            1282.50
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            39.00         27.10         29.80         31.50         31.50         31.50         29.80             1.70             1             500           15750.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           985.00        950.00        965.50        965.00        965.00        965.00        965.50            -0.50            7             23            22195.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           107.90        90.00         91.60         100.00        98.10         98.10         91.60             6.50             2             177           17517.60
ICB                INVESTMENT CORP OF BANGLADESH          1458.00       118.90        119.10        123.80        121.00        123.00        119.10            3.90             13            1018          125220.70
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          5.80          6.20          6.30          5.80          6.10          6.20              -0.10            2             1000          6050.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           4.50          3.80          3.80          4.00          3.80          3.90          3.80              0.10             6             5500          21650.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            4.80          3.60          3.90          4.00          3.60          3.80          3.90              -0.10            2             1000          3800.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                4.60          3.80          3.80          3.90          3.90          3.90          3.80              0.10             2             2500          9750.00
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 6.70          4.60          5.00          5.10          4.60          4.90          5.00              -0.10            4             3100          15280.00
IDLC               IDLC FINANCE LIMITED                   84.50         43.40         44.30         48.10         43.40         47.00         44.30             2.70             49            7947          374467.30
IFADAUTOS          IFAD AUTOS LIMITED                     78.80         47.00         74.30         78.80         72.10         76.60         74.30             2.30             385           135357        10240403.80
IFIC               INTL FINANCE INV & COMM BANK           26.60         18.30         19.40         19.70         18.80         19.50         19.40             0.10             39            22006         422562.40
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              5.60          3.90          4.00          4.20          4.00          4.20          4.00              0.20             4             6087          25498.00
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             6.80          4.80          4.90          5.10          4.90          5.00          4.90              0.10             9             2720          13578.60
ILFSL              INT'L LEASING & FINANCIAL SERV         17.10         11.40         12.00         12.80         12.00         12.30         12.00             0.30             55            81937         1023932.50
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             16.50         7.40          9.70          8.90          8.80          8.80          9.70              -0.90            5             2290          20252.00
INTECH             INTECH ONLINE LIMITED                  15.90         11.00         11.20         11.70         11.10         11.60         11.20             0.40             29            21495         243594.20
IPDC               IPDC OF BANGLADESH LIMITED             19.00         12.60         13.50         14.50         14.20         14.20         13.50             0.70             3             2235          31738.80
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         24.60         18.50         19.10         19.20         18.50         19.20         19.10             0.10             49            27063         512988.00
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         19.00         11.60         11.80         12.90         11.80         12.40         11.80             0.60             28            62900         778350.00
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         22.20         14.50         15.20         14.50         14.50         14.50         15.20             -0.70            1             55            797.50
ISNLTD             INFORMATION SERVICES NETWORK L         14.50         9.80          9.80          10.70         10.60         10.70         9.80              0.90             3             1203          12822.10
JAMUNABANK         JAMUNA BANK LIMITED                    13.40         11.00         12.70         12.70         12.70         12.70         12.70             0.00             0             0             0.00
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             215.90        191.20        199.00        202.80        200.00        201.40        199.00            2.40             35            2470          496459.90
JANATAINS          JANATA INSURANCE COMPANY LTD           17.90         11.10         11.10         12.00         11.20         11.90         11.10             0.80             6             525           6265.90
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    199.00        152.20        174.20        176.00        172.30        174.10        174.20            -0.10            69            9938          1723789.50
KAY&QUE            KAY & QUE (BANGLADESH) LTD             15.50         11.30         11.30         11.30         11.30         11.30         11.30             0.00             0             0             0.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  37.80         18.40         22.70         24.30         22.50         23.20         22.70             0.50             197           118942        2793669.50
KEYACOSMET         KEYA COSMETICS LIMITED                 24.00         15.40         16.70         16.90         16.00         16.70         16.70             0.00             66            36957         604933.20
KOHINOOR           KOHINOOR CHEMICAL CO (BD) LTD          364.30        325.00        343.20        343.20        343.20        343.20        343.20            0.00             0             0             0.00
KPCL               KHULNA POWER COMPANY LIMITED           65.50         53.20         61.10         62.50         60.80         62.00         61.10             0.90             166           53717         3316572.10
KPPL               KHULNA PRINTING & PACKAGING LTD.       26.00         15.30         17.60         18.30         17.80         18.00         17.60             0.40             123           72417         1309728.80
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           140.20        106.10        112.20        112.40        109.90        110.10        112.20            -2.10            263           165963        18374086.30
LANKABAFIN         LANKABANGLA FINANCE LIMITED            46.50         25.50         25.90         28.40         26.70         28.40         25.90             2.50             147           105344        2939170.50
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                27.90         18.60         20.40         21.20         20.00         21.00         20.40             0.60             38            14690         306593.00
LIBRAINFU          LIBRA INFUSIONS LIMITED                387.00        387.00        387.00        387.00        387.00        387.00        387.00            0.00             0             0             0.00
LINDEBD            LINDE BANGLADESH LIMITED               964.80        838.50        910.00        910.00        910.00        910.00        910.00            0.00             0             0             0.00
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            5.10          3.70          3.90          3.90          3.90          3.90          3.90              0.00             0             0             0.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         14.70         8.20          8.40          9.20          8.50          9.20          8.40              0.80             205           174344        1549899.80
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.80         15.80         15.90         16.50         16.20         16.20         15.90             0.30             8             2438          39580.60
MARICO             MARICO BANGLADESH LIMITED              1469.00       1082.00       1350.00       1350.00       1350.00       1350.00       1350.00           0.00             0             0             0.00
MATINSPINN         MATIN SPINNING MILLS LTD.              45.30         37.00         38.50         38.80         38.50         38.80         38.50             0.30             2             500           19340.00
MBL1STMF           MBL 1ST MUTUAL FUND                    4.60          3.70          3.70          3.80          3.80          3.80          3.70              0.10             5             17400         66120.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            131.90        91.10         96.20         98.50         98.40         98.50         96.20             2.30             2             200           19690.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          91.80         67.00         68.70         68.70         68.70         68.70         68.70             0.00             0             0             0.00
MERCANBANK         MERCANTILE BANK LIMITED                14.10         10.40         10.70         11.00         10.40         10.90         10.70             0.20             22            7042          75240.10
MERCINS            MERCANTILE INSURANCE CO.LTD.           17.60         12.40         13.00         13.00         13.00         13.00         13.00             0.00             0             0             0.00
METROSPIN          METRO SPINNING LIMITED                 14.30         8.70          8.70          9.50          9.00          9.30          8.70              0.60             30            32333         300774.00
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   37.00         27.40         35.20         37.00         35.00         35.90         35.20             0.70             98            294251        10497411.10
MICEMENT           M.I. CEMENT FACTORY LTD.               75.70         62.00         67.30         68.40         66.20         68.40         67.30             1.10             33            8327          565621.70
MIDASFIN           MIDAS FINANCING LIMITED                16.80         9.50          9.60          10.00         9.50          10.00         9.60              0.40             5             2397          23541.00
MIRACLEIND         MIRACLE INDUSTRIES LIMITED             17.40         12.00         12.30         13.20         12.50         13.20         12.30             0.90             9             5978          77047.00
MITHUNKNIT         MITHUN KNITTING AND DYEING             87.70         69.10         77.90         78.90         75.10         78.90         77.90             1.00             6             1080          84400.00
MJLBD              MJL BANGLADESH LIMITED                 138.30        106.30        135.00        138.30        133.80        135.00        135.00            0.00             518           156305        21280870.20
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           30.00         24.00         25.60         24.50         24.50         24.50         25.60             -1.10            1             150           3675.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               219.00        186.00        194.10        197.00        193.00        194.20        194.10            0.10             50            4978          965531.10
MTB                MUTUAL TRUST BANK LIMITED              20.90         13.20         14.00         14.50         14.00         14.20         14.00             0.20             5             2981          42379.80
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         242.00        185.00        219.70        210.00        210.00        210.00        219.70            -9.70            1             230           48300.00
NAVANACNG          NAVANA CNG LIMITED                     68.00         50.40         51.70         54.00         52.50         53.60         51.70             1.90             50            6928          370492.40
NBL                NATIONAL BANK LIMITED                  12.40         9.50          9.70          9.90          9.50          9.80          9.70              0.10             157           156676        1515384.70
NCCBANK            N C C BANK LIMITED                     11.50         10.10         10.30         10.50         10.20         10.30         10.30             0.00             175           61643         634700.00
NCCBLMF1           NCCBL MUTUAL FUND-1                    6.30          3.50          3.50          3.80          3.50          3.60          3.50              0.10             40            156100        560590.00
NFML               NATIONAL FEED MILL LTD.                49.00         18.90         22.70         23.40         22.20         23.00         22.70             0.30             203           126399        2917319.50
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         32.50         22.00         23.00         23.00         23.00         23.00         23.00             0.00             0             0             0.00
NITOLINS           NITOL INSURANCE COMPANY LTD            29.50         22.30         23.00         22.50         22.50         22.50         23.00             -0.50            1             140           3150.00
NLI1STMF           NLI FIRST MUTUAL FUND                  8.60          7.70          8.20          8.20          8.20          8.20          8.20              0.00             0             0             0.00
NORTHRNINS         NORTHERN GENERAL INSURANCE CO.         29.00         17.50         17.60         17.50         17.50         17.50         17.60             -0.10            1             600           10500.00
NPOLYMAR           NATIONAL POLYMER IND LTD               84.90         62.00         72.30         77.00         70.10         76.00         72.30             3.70             15            2100          159535.00
NTC                NATIONAL TEA COMPANY LIMITED           800.00        685.30        755.00        755.00        755.00        755.00        755.00            0.00             0             0             0.00
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             247.00        212.00        217.40        218.00        215.10        215.40        217.40            -2.00            26            4028          872300.60
ONEBANKLTD         ONE BANK LIMITED                       15.90         11.50         11.70         11.90         11.60         11.80         11.70             0.10             34            28679         337930.60
ORIONINFU          ORION INFUSION LIMITED                 47.30         39.00         41.40         43.00         42.20         42.50         41.40             1.10             47            26444         1132519.30
ORIONPHARM         ORION PHARMA LTD.                      48.50         39.00         39.20         41.00         40.20         40.80         39.20             1.60             68            20864         847111.50
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       41.00         31.20         31.60         31.60         31.60         31.60         31.60             0.00             0             0             0.00
PADMAOIL           PADMA OIL COMPANY LIMITED              260.00        226.20        230.40        236.50        230.20        232.90        230.40            2.50             80            7430          1732346.90
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            17.60         12.00         12.00         13.10         13.10         13.10         12.00             1.10             3             1000          13100.00
PENINSULA          PENINSULA CHITTAGONG LIMITED           28.40         17.50         19.20         20.00         19.00         19.90         19.20             0.70             96            44435         873501.10
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         21.10         15.30         16.20         15.60         15.30         15.30         16.20             -0.90            2             225           3450.00
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           5.40          4.00          4.10          4.10          4.10          4.10          4.10              0.00             0             0             0.00
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          35.50         22.00         23.00         25.00         25.00         25.00         23.00             2.00             3             1500          37500.00
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          28.90         19.90         22.00         20.10         19.90         20.10         22.00             -1.90            13            8683          174311.70
PHPMF1             PHP FIRST MUTUAL FUND                  4.70          3.90          4.00          4.10          3.90          4.10          4.00              0.10             27            29322         118728.80
PIONEERINS         PIONEER INSURANCE COMPANY LTD          42.00         32.30         33.90         33.90         33.90         33.90         33.90             0.00             0             0             0.00
PLFSL              PEOPLE'S LEASING & FIN'L SERV.         24.40         13.20         13.50         14.80         13.50         14.80         13.50             1.30             298           244388        3516682.30
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         5.10          4.00          4.10          4.30          4.00          4.30          4.10              0.20             8             3725          15751.80
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         171.00        135.10        151.00        145.00        145.00        145.00        151.00            -6.00            1             70            10150.00
POWERGRID          POWER GRID COMPANY OF BD LTD.          42.50         30.10         31.50         34.50         31.60         34.30         31.50             2.80             10            2379          77372.50
PRAGATIINS         PRAGATI INSURANCE LIMITED              42.30         31.00         33.00         33.00         33.00         33.00         33.00             0.00             0             0             0.00
PRAGATILIF         PRAGATI LIFE INSURANCE LTD.            115.00        96.50         107.00        107.00        107.00        107.00        107.00            0.00             0             0             0.00
PREMIERBAN         THE PREMIER BANK LIMITED               10.10         7.90          8.00          8.30          7.90          8.20          8.00              0.20             30            18954         154225.50
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           86.90         55.50         58.10         60.60         60.00         60.00         58.10             1.90             3             1200          72600.00
PREMIERLEA         PREMIER LEASING & FINANCE LTD          10.70         6.80          7.50          7.60          7.20          7.50          7.50              0.00             50            33307         245739.50
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             4.70          3.70          3.80          4.00          3.70          3.70          3.80              -0.10            8             26700         99100.00
PRIMEBANK          PRIME BANK LIMITED                     19.50         14.00         15.00         14.80         14.50         14.70         15.00             -0.30            7             10000         147268.40
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         22.70         13.10         13.30         14.60         13.90         14.40         13.30             1.10             39            26716         385112.00
PRIMEINSUR         PRIME INSURANCE COMPANY LTD            20.00         12.00         13.10         13.50         13.50         13.50         13.10             0.40             1             120           1620.00
PRIMELIFE          PRIME ISLAMI LIFE INSURANCE            79.90         39.00         43.30         47.20         39.00         43.50         43.30             0.20             4             145           6309.00
PRIMETEX           PRIME TEXTILE SPINNING MILLS           19.60         14.10         14.10         14.50         14.50         14.50         14.10             0.40             1             500           7250.00
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         14.20         14.20         14.40         14.30         14.30         14.20             0.10             2             98            1402.10
PTL                PARAMOUNT TEXTILE LIMITED              25.60         15.00         15.60         17.00         16.00         16.70         15.60             1.10             85            46380         767840.30
PUBALIBANK         PUBALI BANK LIMITED                    26.10         18.50         19.80         20.00         19.00         19.60         19.80             -0.20            30            19512         382582.00
QSMDRYCELL         QUASEM DRYCELLS LIMITED                77.90         49.10         49.90         54.30         52.00         54.30         49.90             4.40             31            13700         737020.00
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            40.00         25.70         28.00         27.00         26.00         26.20         28.00             -1.80            8             2347          61243.00
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              61.80         46.50         47.20         51.30         47.00         51.00         47.20             3.80             131           46676         2329609.30
RANFOUNDRY         RANGPUR FOUNDRY LTD                    106.00        93.00         95.00         95.00         95.00         95.00         95.00             0.00             0             0             0.00
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     22.60         14.00         16.00         16.80         16.10         16.60         16.00             0.60             67            50040         823715.90
RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         1750.00       1051.10       1558.00       1558.00       1558.00       1558.00       1558.00           0.00             0             0             0.00
RELIANCE1          1ST SCHEME OF RELIANCE INS. MF         7.80          5.80          6.00          6.00          6.00          6.00          6.00              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         15.60         15.80         17.00         16.00         17.00         15.80             1.20             5             1062          17992.00
RNSPIN             R. N. SPINNING MILLS LIMITED           32.00         20.70         21.50         22.30         20.70         21.80         21.50             0.30             70            33671         738355.30
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   65.90         43.30         48.20         53.00         48.40         52.00         48.20             3.80             283           91358         4661584.40
RUPALIBANK         RUPALI BANK LIMITED                    60.00         38.20         41.00         40.00         39.80         40.00         41.00             -1.00            2             133           5313.40
RUPALIINS          RUPALI INSURANCE COMPANY LTD           24.00         15.30         15.40         16.90         16.30         16.90         15.40             1.50             8             7491          126557.70
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         57.00         37.20         39.90         39.90         39.90         39.90         39.90             0.00             0             0             0.00
SAFKOSPINN         SAFKO SPINNING MILLS LTD               30.70         16.50         17.60         19.00         18.00         18.70         17.60             1.10             5             2887          52321.00
SAIFPOWER          SAIF POWERTEC LIMITED                  78.90         60.10         71.60         75.50         72.00         74.00         71.60             2.40             301           103745        7649631.70
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               22.50         17.60         18.80         19.00         18.70         19.00         18.80             0.20             6             14000         263600.00
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               28.90         21.50         22.80         23.00         23.00         23.00         22.80             0.20             2             200           4600.00
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         35.80         22.00         26.40         29.00         26.50         28.90         26.40             2.50             95            52333         1464663.50
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            21.60         13.20         14.70         15.90         14.30         15.70         14.70             1.00             128           66194         1013901.90
SAMATALETH         SAMATA LEATHER COMPLEX LTD             22.00         17.10         19.00         17.10         17.10         17.10         19.00             -1.90            1             500           8550.00
SAMORITA           SAMORITA HOSPITAL LIMITED              85.50         73.30         74.40         74.40         74.40         74.40         74.40             0.00             0             0             0.00
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         63.90         51.00         52.20         53.00         51.00         52.70         52.20             0.50             4             800           41300.00
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           86.80         46.50         51.00         55.80         50.00         54.00         51.00             3.00             279           96392         5213655.40
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         9.40          9.40          9.80          9.40          9.70          9.40              0.30             60            61491         590459.90
SHASHADNIM         SHASHA DENIMS LTD.                     45.90         36.00         40.50         42.10         40.20         41.40         40.50             0.90             632           191730        7935662.00
SHURWID            SHURWID INDUSTRIES LTD.                34.00         17.40         20.50         21.80         20.50         21.00         20.50             0.50             109           66264         1402900.80
SIBL               SOCIAL ISLAMI BANK LIMITED             16.00         12.30         12.50         12.80         12.40         12.80         12.50             0.30             17            7101          89312.10
SINGERBD           SINGER BANGLADESH LIMITED              233.00        170.20        174.90        175.00        170.20        171.30        174.90            -3.60            261           26185         4519965.30
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          32.70         22.50         24.00         24.00         24.00         24.00         24.00             0.00             0             0             0.00
SONARBAINS         SONAR BANGLA INSURANCE LTD.            19.00         14.20         14.50         14.50         14.50         14.50         14.50             0.00             0             0             0.00
SONARGAON          SONARGAON TEXTILES LIMITED             12.00         8.40          9.20          9.20          9.20          9.20          9.20              0.00             0             0             0.00
SOUTHEASTB         SOUTHEAST BANK LIMITED                 20.70         15.00         15.50         16.60         15.30         15.60         15.50             0.10             35            26317         411262.00
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            15.40         10.30         10.80         11.30         10.70         10.70         10.80             -0.10            2             139           1489.70
SPCL               SHAHJIBAZAR POWER CO. LTD.             253.00        132.50        159.00        164.00        156.00        159.50        159.00            0.50             245           32648         5245431.50
SPPCL              SUMMIT PURBANCHOL POWER COMPANY LTD.   54.30         43.00         48.20         50.90         47.60         50.10         48.20             1.90             126           42781         2124722.90
SQUARETEXT         SQUARE TEXTILES LIMITED                99.00         82.00         83.00         83.50         82.00         82.00         83.00             -1.00            14            2853          235815.50
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         268.00        240.00        261.70        262.20        260.00        260.10        261.70            -1.60            245           35226         9192778.40
STANCERAM          STANDARD CERAMIC INDS LIMITED          50.00         32.80         33.10         33.10         33.10         33.10         33.10             0.00             0             0             0.00
STANDARINS         STANDARD INSURANCE LIMITED             26.00         17.30         17.30         18.00         18.00         18.00         17.30             0.70             1             144           2592.00
STANDBANKL         STANDARD BANK LIMITED                  13.00         10.80         11.00         11.30         11.00         11.20         11.00             0.20             48            89816         999835.40
SUMITPOWER         SUMMIT POWER LIMITED                   41.10         31.20         32.70         35.80         32.40         34.90         32.70             2.20             128           46126         1580341.40
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      44.50         30.00         30.00         32.10         31.10         31.40         30.00             1.40             4             746           23440.60
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          26.50         17.50         17.50         18.40         18.00         18.40         17.50             0.90             2             814           14972.00
TALLUSPIN          TALLU SPINNING MILLS LIMITED           15.70         12.80         13.60         14.00         13.40         13.40         13.60             -0.20            5             1110          14880.00
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         82.30         68.50         69.40         70.00         68.70         68.70         69.40             -0.70            2             505           34700.00
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.40          4.30          4.40          4.50          4.30          4.50          4.40              0.10             7             10559         46983.00
TRUSTBANK          TRUST BANK LIMITED                     19.90         12.50         12.60         13.50         12.70         13.20         12.60             0.60             8             7312          95600.40
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     23.00         16.60         22.40         23.00         22.20         22.60         22.40             0.20             94            72332         1632041.80
UCBL               UNITED COMMERCIAL BANK LTD.            33.00         18.10         19.70         20.30         19.00         19.80         19.70             0.10             93            53111         1043961.20
UNIONCAP           UNION CAPITAL LIMITED                  22.90         12.70         14.00         14.90         14.20         14.90         14.00             0.90             4             2610          37217.00
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            69.50         45.00         54.40         56.00         53.30         53.80         54.40             -0.60            292           151981        8280160.20
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               9.40          6.70          6.80          7.40          6.70          7.30          6.80              0.50             807           1681893       11809686.80
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 192.70        100.50        179.00        192.70        178.10        189.90        175.20            14.70            2096          334073        62335529.20
USMANIAGL          USMANIA GLASS SHEET FAC LTD            124.00        91.50         104.00        103.00        102.10        102.50        104.00            -1.50            2             86            8816.60
UTTARABANK         UTTARA BANK LIMITED                    26.80         17.50         18.30         18.50         17.50         18.50         18.30             0.20             29            20088         369387.00
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         77.70         51.30         52.30         56.00         53.90         56.00         52.30             3.70             9             413           22806.00
WATACHEM           WATA CHEMICALS LTD.                    231.00        196.00        215.20        215.20        215.20        215.20        215.20            0.00             0             0             0.00
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           58.50         40.00         43.70         48.00         44.20         48.00         43.70             4.30             1138          513528        24205739.50
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   27.00         16.10         17.90         19.00         17.90         18.90         17.90             1.00             268           125929        2334424.30
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               17.90         11.00         11.70         12.40         11.30         12.30         11.70             0.60             6             2318          28441.80

-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                      Date: Apr 15 2015  3:32PM                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
10          ENERGY                                             3825        775535          104163727.60         16                    25            11             3               11
12          BANK                                               1232        930074          12156878.50          29                    45            21             3               21
9           PAPERS N PRINTING                                  148         85654           1545458.80           4                     6             3              0               3
8           SERVICES N PROPERTY                                1802        2085019         34091641.00          7                     11            5              1               5
30          MISCELLANEOUS                                      1447        717188          22012096.70          12                    17            7              3               7
3           PHARMA N CHEMICAL                                  1261        406926          32774128.00          22                    28            12             4               12
20          TELECOMMUNICATION                                  618         130491          25345250.90          2                     3             1              1               1
11          MUTUAL FUNDS                                       278         360563          1618206.90           41                    41            20             1               20
5           CEMENT                                             370         190095          20516416.30          7                     13            6              1               6
4           FOODS N ALLIED                                     458         206262          6887454.30           12                    16            7              2               7
2           TEXTILE N CLOTHING                                 2816        2146930         43832081.00          35                    61            29             3               29
7           LEATHR N FOOTWEAR                                  72          18627           877204.90            5                     6             2              2               2
16          ICT                                                243         137689          3917316.30           6                     12            6              0               6
17          LEASING N FINANCE                                  1051        793150          12506017.70          22                    37            18             1               18
1           GENERAL INSURANCE                                  72          25864           423128.70            29                    35            15             5               15
13          CERAMIC                                            166         86753           2830853.20           5                     7             3              1               3
6           ENG N ELECTRICAL                                   3361        1452996         64079090.80          24                    36            17             2               17
19          LIFE INSURANCE                                     52          10665           1088563.40           12                    11            4              3               4
18          CORPORATE BOND                                     7           23              22195.00             2                     1             0              1               0

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

Leave a Reply

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

*

%d bloggers like this: