Home | Business | Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

			Chittagong Stock Exchange Limited
		           SECURITIES TRADED STATEMENT
Date: 10 Feb 2015
------------------------------------------------------------------------------------------------------------------------------------------
ScripId , ScripCd & ScripName                           ClosePrice   PrevClosePrice Difference   Total Volume     Total Contract Total Value          
------------------------------------------------------- ------------ -------------- ------------ ---------------- -------------- -------------------- 
21027    1JANATAMF FIRST JANATA BANK MUTUAL FUND        5.00         5.00           0.00         8175             11             40597.50
21006    6THICB 6TH ICB MUTUAL FUND                     58.00        56.20          1.80         600              2              34800.00
21007    7THICB 7TH ICB MUTUAL FUND                     88.00        80.00          8.00         110              3              9680.00
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               38.70        38.00          0.70         105935           137            4073463.40
21038    ABB1STMFAB BANK 1ST MUTUAL FUND                6.30         6.20           0.10         323894           50             2037892.20
22002    ABBANK AB BANK LIMITED                         28.50        28.00          0.50         47808            101            1362835.70
13003    ACI ADVANCED CHEMICAL INDUSTRIES               392.80       384.20         8.60         5912             61             2310212.40
13021    ACIFORMULA ACI FORMULATIONS LIMITED            136.50       134.40         2.10         13909            94             1891341.40
40002    ACIZCBOND ACI 20% CNVT. ZERO COUPON BOND       980.00       965.00         15.00        2                2              1958.00
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          70.10        69.90          0.20         15250            16             1068399.00
13029    AFCAGROAFC AGRO BIOTECH LTD.                   48.10        46.80          1.30         1630             3              76673.00
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            63.20        62.90          0.30         12072            85             767270.20
24006    AGNISYSL AGNI SYSTEMS LIMITED                  31.60        30.60          1.00         103955           137            3243855.20
21032    AIBL1STIMF AIBL 1ST ISLAMIC MUTUAL FUND        4.90         4.80           0.10         500              1              2450.00
21010    AIMS1STMF AIMS FIRST GUARANTEED M. FUND        27.90        28.10          -0.20        7410             9              211700.00
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           15.30        15.20          0.10         25055            33             380776.80
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               27.10        26.30          0.80         108262           209            2925504.70
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         265.00       265.00         0.00         529              10             140230.00
14005    AMCL(PRAN) AGRICULTURAL MARKETING CO LTD       207.60       205.00         2.60         300              7              62285.00
16003    ANWARGALV ANWAR GALVANIZING LIMITED            36.00        34.00          2.00         50               1              1800.00
12004    APEXSPINN APEX SPINNING & KNITTING MILLS       69.10        68.00          1.10         17               1              1174.70
17001    APEXTANRY APEX TANNERY LIMITED                 127.00       120.00         7.00         1310             7              166070.00
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        17.60        17.30          0.30         95824            154            1685684.20
32002    ARAMIT ARAMIT LIMITED                          279.80       284.00         -4.20        35               4              9794.20
15005    ARAMITCEM ARAMIT CEMENT LIMITED                35.00        34.30          0.70         9291             29             323050.20
12044    ARGONDENIMARGON DENIMS LIMITED                 37.80        36.30          1.50         4158             28             155745.40
11035    ASIAINS ASIA INSURANCE LIMITED                 20.50        20.00          0.50         154              2              3157.00
16001    AZIZPIPES AZIZ PIPES LIMITED                   21.00        20.10          0.90         100              1              2100.00
14018    BANGAS BANGAS LIMITED                          278.70       278.00         0.70         196              6              55010.10
22022    BANKASIA BANK ASIA LIMITED                     17.70        17.60          0.10         72               1              1274.40
17009    BATASHOE BATA SHOE COMPANY (BD) LIMITED        1337.50      1328.70        8.80         74               5              98865.00
32009    BATBC BRITISH AMERICAN TOBACCO BD CO           2902.00      2926.00        -24.00       35               3              101569.00
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       28.80        28.70          0.10         4780             10             137734.00
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            48.30        47.20          1.10         23370            28             1157072.00
24004    BDCOM BDCOM ONLINE LIMITED                     24.30        23.50          0.80         899              5              21903.20
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       14.30        13.90          0.40         24282            33             344621.40
16013    BDLAMPS BANGLADESH LAMPS LIMITED               110.50       100.50         10.00        1305             7              134428.70
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               41.20        40.00          1.20         23987            53             983963.10
16017    BDWELDING BD WELDING ELECTRODES LIMITED        16.20        16.00          0.20         5281             9              85437.50
14021    BEACHHATCH BEACH HATCHERY  LTD.                21.90        21.20          0.70         53764            52             1173686.60
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         16.90        16.40          0.50         13075            24             219438.50
20011    BEDL BARAKATULLAH ELECTRO DY. LTD.             33.70        33.60          0.10         58309            75             1970341.10
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    62.00        60.00          2.00         132              3              8129.60
13020    BERGERPBL BERGER PAINTS BANGLADESH LTD         1445.00      1450.00        -5.00        2                2              2890.00
32003    BEXIMCO BEXIMCO LIMITED                        31.60        28.80          2.80         715391           1103           22016115.60
11010    BGIC BD GENERAL INSURANCE COMPANY              20.00        19.90          0.10         1051             10             21007.20
25011    BIFC BD INDUSTRIAL FINANCE CO. LTD             14.80        14.60          0.20         6303             22             93109.10
22029    BRACBANK BRAC BANK LIMITED                     38.00        38.00          0.00         32358            35             1227116.30
32004    BSC BD SHIPPING CORPORATION LTD                489.30       479.40         9.90         1473             130            718370.20
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       107.20       102.60         4.60         51949            298            5525437.00
16022    BSRMSTEEL BSRM STEELS LIMITED                  82.10        80.30          1.80         23799            66             1950389.10
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           59.50        55.90          3.60         134637           288            7963724.70
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             11.60        10.90          0.70         22372            65             258329.00
11006    CENTRALINS CENTRAL INSURANCE COMPANY LTD       21.70        21.60          0.10         73               1              1584.10
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         28.40        27.70          0.70         13084            49             370221.60
22006    CITYBANK THE CITY BANK LIMITED                 21.20        20.50          0.70         19903            47             416624.30
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      16.70        17.50          -0.80        805              1              13443.50
12053    CNATEXC & A TEXTILES LTD.                      19.90        19.20          0.70         386165           546            7511602.80
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            102.10       99.90          2.20         6336             48             644932.20
11029    CONTININS CONTINENTAL INSURANCE LIMITED        18.90        17.60          1.30         5510             4              104343.00
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           466.40       468.60         -2.20        6558             177            3065534.70
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        14.50        14.60          -0.10        25171            56             368430.40
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          13.10        12.30          0.80         1285             6              16805.00
25018    DBH DELTA BRAC HOUSING FIN. CORP.              75.20        76.70          -1.50        466              1              35043.20
21023    DBH1STMF DBH FIRST MUTUAL FUND                 4.30         4.30           0.00         6350             6              27305.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         146.80       144.80         2.00         8787             70             1299519.70
12023    DELTASPINN DELTA SPINNERS LIMITED              13.00        12.70          0.30         106350           138            1378841.00
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           68.20        67.70          0.50         17190            23             1169328.60
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          21.00        20.90          0.10         81646            103            1701019.60
22014    DHAKABANK DHAKA BANK LIMITED                   20.00        19.80          0.20         3720             12             74293.00
22017    DUTCHBANGL DUTCH-BANGLA BANK LIMITED           96.40        95.30          1.10         500              1              48200.00
22025    EBL EASTERN BANK LIMITED                       28.60        28.40          0.20         3591             13             102398.40
21018    EBL1STMF EBL FIRST MUTUAL FUND                 5.10         5.10           0.00         7183             6              36445.00
18002    EHL EASTERN HOUSING LIMITED                    44.10        43.70          0.40         6588             31             289360.00
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          41.20        40.30          0.90         70731            83             2917742.30
12043    ENVOYTEXENVOY TEXTILES LIMITED                 53.20        53.10          0.10         243              9              13047.00
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          11.00        10.90          0.10         104863           81             1146458.70
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   19.00        18.80          0.20         125733           153            2386222.60
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            27.70        27.40          0.30         44249            69             1217264.20
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    16.40        16.10          0.30         12889            23             210848.50
10005    FAREASTLIF FAREAST ISLAMI LIFE INSURANCE       78.00        77.00          1.00         907              9              69939.00
21040    FBFIFFIRST BANGLADESH FIXED INCOME FUND        6.60         6.00           0.60         1                1              6.60
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       15.50        15.20          0.30         7601             19             116952.80
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 25.70        25.50          0.20         152942           187            4003215.50
14022    FINEFOODS FINE FOODS LIMITED                   10.30        10.20          0.10         4100             7              42340.20
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      11.10        11.00          0.10         18575            36             204995.10
25004    FLEASEINT FIRST LEASE FIN & INV. LTD.          17.90        17.50          0.40         2106             9              37692.60
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         14.30        14.00          0.30         43451            57             611194.50
14017    FUWANGFOOD FU-WANG FOODS LIMITED               24.90        24.40          0.50         15249            28             376240.40
20014    GBBPOWERGBB POWER LTD.                         22.10        21.30          0.80         22563            46             495696.30
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           14.00        13.80          0.20         137323           138            1920265.20
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       25.70        24.50          1.20         12692            44             323246.90
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             41.10        40.60          0.50         1591             8              65332.00
16021    GOLDENSON GOLDEN SON LIMITED                   42.60        41.40          1.20         21030            44             889719.00
26001    GP GRAMEENPHONE LIMITED                        346.60       340.90         5.70         17383            166            5995044.10
16024    GPHISPATGPH ISPAT LTD.                         44.90        44.30          0.60         1800             5              80915.00
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       96.50        94.30          2.20         146              8              14084.00
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          11.30        11.30          0.00         9900             8              111830.00
21028    GREENDELMF GREEN DELTA MUTUAL FUND             4.30         4.30           0.00         11350            12             49270.00
11003    GREENDELT GREEN DELTA INSURANCE COMPANY        67.40        63.10          4.30         100              2              6740.00
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    16.00        16.10          -0.10        119065           175            1892333.60
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      25.80        23.60          2.20         4110             11             105999.00
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      502.30       497.90         4.40         4315             37             2170348.00
12052    HFLHAMID FABRICS LTD.                          27.10        26.80          0.30         93266            211            2526562.60
12049    HWAWELLTEXHWA WELL TEXTILES (BD) LTD.          34.90        33.40          1.50         5                1              174.50
40001    IBBLPBOND IBBL MUDARABA PERPETUAL BOND         956.50       953.00         3.50         15               3              14345.00
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           95.90        93.60          2.30         1145             6              109898.50
25001    ICB INVESTMENT CORP OF BANGLADESH              138.40       139.70         -1.30        13106            95             1831086.90
21015    ICB2NDNRB ICB AMCL 2ND NRB MUTUA FUND          7.40         7.30           0.10         500              1              3700.00
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         4.30         4.20           0.10         21500            9              94550.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             4.40         4.40           0.00         3900             5              17160.00
25002    IDLC IDLC FINANCE LIMITED                      76.70        75.20          1.50         14705            39             1128828.20
16031    IFADAUTOSIFAD AUTOS LIMITED                    61.90        60.40          1.50         339969           1143           19738389.70
22010    IFIC INTL FINANCE INV & COMM BANK              25.70        25.80          -0.10        4870             15             125568.00
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            4.80         4.80           0.00         2345             5              11256.00
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          5.90         5.80           0.10         3000             2              17800.00
25015    ILFSL INT'L LEASING & FINANCIAL SERV           14.10        14.00          0.10         76041            55             1072334.00
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          10.60        9.70           0.90         80756            57             855994.00
24005    INTECH INTECH ONLINE LIMITED                   13.10        12.90          0.20         6427             18             84377.40
25012    IPDC IPDC OF BANGLADESH LIMITED                18.00        17.60          0.40         349              5              6091.90
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      24.00        23.60          0.40         13768            39             330133.30
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      17.20        17.00          0.20         3650             11             62132.20
11036    ISLAMIINS ISLAMI INSURANCE BANGLADESH LT       20.00        18.90          1.10         1                1              20.00
24003    ISNLTD INFORMATION SERVICES NETWORK L          11.60        11.00          0.60         447              8              5040.70
22028    JAMUNABANK JAMUNA BANK LIMITED                 12.90        12.80          0.10         11599            21             149194.10
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           205.30       202.30         3.00         8347             65             1711738.80
11005    JANATAINS JANATA INSURANCE COMPANY LTD         15.40        15.10          0.30         1150             7              17764.90
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     166.90       164.60         2.30         2585             8              431530.00
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  26.40        25.70          0.70         45101            85             1188112.20
13017    KEYACOSMET KEYA COSMETICS LIMITED              20.80        20.00          0.80         3169             18             65414.40
20010    KPCL KHULNA POWER COMPANY LIMITED              58.50        56.60          1.90         34690            99             2021166.40
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           21.70        20.70          1.00         94632            118            2039265.40
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        125.90       123.00         2.90         84609            220            10642198.90
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         41.00        39.80          1.20         36775            74             1492538.50
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             25.90        23.70          2.20         28498            81             720275.20
20013    LINDEBDLINDE BANGLADESH LIMITED                932.20       938.00         -5.80        159              15             148224.90
21037    LRGLOBMF1LR GLOBAL BANGLADESH MF ONE           4.70         4.60           0.10         61000            12             285548.00
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      13.00        13.30          -0.30        140143           183            1833123.00
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            17.50        17.40          0.10         5450             13             95435.50
13022    MARICO MARICO BANGLADESH LIMITED               1144.30      1111.10        33.20        32               4              36616.00
12048    MATINSPINNMATIN SPINNING MILLS LTD.            41.00        41.00          0.00         7800             14             319840.00
21033    MBL1STMF MBL 1ST MUTUAL FUND                   4.40         4.30           0.10         10000            10             43900.00
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       77.20        77.50          -0.30        100              1              7720.00
22023    MERCANBANK MERCANTILE BANK LIMITED             13.40        13.40          0.00         31062            37             416705.40
12035    METROSPIN METRO SPINNING LIMITED               11.80        11.90          -0.10        41645            45             496343.80
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      29.90        28.90          1.00         2625             5              78637.50
15010    MICEMENT M.I. CEMENT FACTORY LTD.              68.10        67.90          0.20         4325             23             294871.00
25005    MIDASFIN MIDAS FINANCING LIMITED               13.70        14.90          -1.20        50               1              685.00
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          15.10        14.40          0.70         8922             24             133626.40
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          73.80        75.00          -1.20        1040             3              76750.00
20012    MJLBD MJL BANGLADESH LIMITED                   125.20       119.00         6.20         58460            311            7294794.30
23001    MONNOCERA MONNO CERAMIC INDUSTRIES LTD         28.50        29.20          -0.70        30               1              855.00
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            201.10       195.40         5.70         8527             100            1692855.20
22018    MTBMUTUAL TRUST BANK LIMITED                   20.70        20.50          0.20         72283            11             1496674.70
16023    NAVANACNG NAVANA CNG LIMITED                   57.90        57.20          0.70         15605            26             911867.20
22003    NBL NATIONAL BANK LIMITED                      12.30        12.00          0.30         342858           251            4170526.60
22016    NCCBANK N C C BANK LIMITED                     11.10        11.00          0.10         74825            64             826027.90
21041    NCCBLMF1NCCBL MUTUAL FUND-1                    5.40         5.50           -0.10        114300           26             613210.00
32020    NFMLNATIONAL FEED MILL LTD.                    27.50        27.10          0.40         234661           347            6435350.20
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           27.00        26.50          0.50         3680             12             100010.00
32005    NPOLYMAR NATIONAL POLYMER IND LTD              72.80        72.80          0.00         1850             11             135240.00
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             222.40       221.00         1.40         1772             37             394984.00
22021    ONEBANKLTD ONE BANK LIMITED                    15.10        14.90          0.20         10508            27             157993.30
13008    ORIONINFU ORION INFUSION LIMITED               41.30        40.40          0.90         3917             16             161108.80
13027    ORIONPHARMORION PHARMA LTD.                    44.10        43.70          0.40         12260            54             542712.00
10011    PADMALIFEPADMA ISLAMI LIFE INSURANCE LTD.      38.00        37.10          0.90         150              1              5700.00
20002    PADMAOIL PADMA OIL COMPANY LIMITED             244.80       233.70         11.10        12945            145            3140036.70
11027    PARAMOUNT PARAMOUNT INSURANCE CO. LTD          16.90        16.00          0.90         101              2              1705.00
11002    PEOPLESINS PEOPLES INSURANCE COMPANY LTD.      19.20        19.10          0.10         563              5              10829.60
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.50         4.40           0.10         44172            24             198127.00
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           19.60        19.20          0.40         51799            101            1008563.70
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.80         4.70           0.10         2930             11             13948.60
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        36.90        37.30          -0.40        3525             9              130427.50
22031    PREMIERBAN THE PREMIER BANK LIMITED            9.90         9.80           0.10         30283            56             299078.30
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         70.00        68.50          1.50         400              6              28011.00
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       9.50         9.30           0.20         12928            18             122859.30
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          4.30         4.40           -0.10        1500             4              6500.00
22013    PRIMEBANK PRIME BANK LIMITED                   19.00        18.20          0.80         2010             2              38193.00
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        19.00        19.10          -0.10        24734            73             472045.00
10009    PRIMELIFE PRIME ISLAMI LIFE INSURANCE          55.10        54.60          0.50         706              4              38397.70
12002    PRIMETEX PRIME TEXTILE SPINNING MILLS          17.10        17.20          -0.10        250              1              4275.00
11037    PROVATIINS PROVATI INSURANCE CO. LTD           16.80        16.50          0.30         5467             6              91628.90
12046    PTLPARAMOUNT TEXTILE LIMITED                   19.90        19.50          0.40         13203            29             261438.80
22007    PUBALIBANK PUBALI BANK LIMITED                 23.90        23.80          0.10         13102            49             313327.30
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             59.90        56.40          3.50         6096             17             365202.00
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         33.00        31.90          1.10         2800             7              94696.10
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           58.00        56.30          1.70         110412           261            6399807.90
16016    RANFOUNDRY RANGPUR FOUNDRY LTD                 97.50        98.10          -0.60        555              7              55067.50
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       19.10        18.50          0.60         55911            73             1062176.00
13006    RECKITTBEN RECKITT BENCKISER (BD) LIMITED      1069.10      1077.20        -8.10        31               4              33141.50
11033    REPUBLIC REPUBLIC INSURANCE COMPANY LTD        20.80        20.30          0.50         433              6              9019.70
12038    RNSPIN R. N. SPINNING MILLS LIMITED            29.00        28.60          0.40         78881            94             2282629.70
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  54.40        53.70          0.70         25522            80             1391830.80
22005    RUPALIBANK RUPALI BANK LIMITED                 54.00        54.30          -0.30        387              2              20848.00
11001    RUPALIINS RUPALI INSURANCE COMPANY LTD         22.40        20.60          1.80         1100             2              24600.00
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      46.20        45.70          0.50         4100             7              189045.00
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            21.70        21.40          0.30         6860             16             148587.60
18010    SAIFPOWERSAIF POWERTEC LIMITED                 65.40        63.50          1.90         65823            225            4278040.40
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              20.00        19.40          0.60         5920             10             117797.80
12030    SAIHAMTEX SAIHAM TEXTILE MILLS LTD             23.70        23.50          0.20         1199             7              28376.40
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       32.10        32.00          0.10         14358            18             462869.00
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          18.40        17.70          0.70         52316            85             951820.80
17007    SAMATALETH SAMATA LEATHER COMPLEX LTD          18.00        19.80          -1.80        900              6              16300.00
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      58.00        58.00          0.00         175              4              10150.00
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           63.90        58.30          5.60         118789           360            7299061.80
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          11.40        11.40          0.00         41187            68             468023.90
16028    SHURWIDSHURWID INDUSTRIES LTD.                 24.30        23.90          0.40         23423            52             570164.50
22027    SIBL SOCIAL ISLAMI BANK LIMITED                13.90        13.80          0.10         32395            33             451226.50
16019    SINGERBD SINGER BANGLADESH LIMITED             225.20       221.70         3.50         20003            160            4487895.90
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       26.00        24.80          1.20         1800             5              46760.00
11024    SONARBAINS SONAR BANGLA INSURANCE LTD.         16.80        17.00          -0.20        1209             3              20356.00
12022    SONARGAON SONARGAON TEXTILES LIMITED           10.80        10.60          0.20         5050             7              54390.00
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              20.00        20.00          0.00         58799            61             1176403.30
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         13.30        12.40          0.90         16664            37             222605.90
20015    SPPCLSUMMIT PURBANCHOL POWER COMPANY LTD.      49.60        47.70          1.90         28944            75             1422365.70
12034    SQUARETEXT SQUARE TEXTILES LIMITED             92.90        91.50          1.40         2841             11             263746.60
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      258.80       259.10         -0.30        14994            159            3897028.30
22020    STANDBANKL STANDARD BANK LIMITED               12.30        12.30          0.00         8319             16             103032.20
20004    SUMITPOWER SUMMIT POWER LIMITED                37.10        35.40          1.70         38903            79             1433386.00
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    39.60        38.30          1.30         1246             7              49300.20
11030    TAKAFULINS TAKAFUL ISLAMI INSURANCE LTD.       23.70        23.70          0.00         2352             2              55892.40
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         13.40        13.60          -0.20        2900             12             38194.70
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        78.20        76.70          1.50         2090             12             162997.00
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           5.10         5.20           -0.10        55276            20             283927.60
22032    TRUSTBANK TRUST BANK LIMITED                   18.20        18.40          -0.20        8410             15             151674.00
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      17.00        16.90          0.10         22146            46             378601.50
22004    UCBL UNITED COMMERCIAL BANK LTD.               30.20        29.90          0.30         33215            73             999684.60
25013    UNIONCAP UNION CAPITAL LIMITED                 19.40        19.30          0.10         4690             14             90996.60
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           63.70        61.80          1.90         8565             16             542985.50
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             8.40         8.00           0.40         978944           588            8144768.30
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          100.00       101.70         -1.70        1045             11             104350.00
22024    UTTARABANK UTTARA BANK LIMITED                 24.70        24.60          0.10         8826             29             218910.60
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       73.00        71.90          1.10         375              4              27371.50
13015    WATACHEMWATA CHEMICALS LTD.                    213.00       196.00         17.00        110              4              23435.00
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         47.80        46.00          1.80         194678           522            9235799.20
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               14.40        14.20          0.20         7124             9              102687.60

------------------------------------------------------------------------------------------------------------------------------------------
 
CASPI (CSE All Share Price Index)    : 14662.8015       Issues Traded           : 239
Change in Index (Value)              :    240.1765      Issues Gained           : 188
Change in Index (%)                  :    1.6653        Issues Incurred Loss    : 34
CSE-30 Index                         : 12014.5061       Issues Remained Unchange: 17
Change in Index (%)                  :    1.4780    
Change in Index (Value)              :    174.9845  
CSCX (CSE Selective Categories Index): 8884.2739 
Change in Index (%)                  :    1.6045    
Change in Index (Value)              :    140.2976  
CSE 50 (Benchmark Index)             : 1078.6120 
Change in Index (%)                  :    1.7266    
Change in Index (Value)              :    18.3075   
CSI (CSE SHARIAH Index)              : 1019.9715 
Change in Index (%)                  :    1.8740    
Change in Index (Value)              :    18.7625   
Turnover in Value in Taka      : 261,007,363.00
Turnover in Volume             : 8503936
Contract Numbers               : 14640
Issued Capital in Taka         : 501,032,015,060.00
Closing Market Capital in Taka : 2,591,903,838,491.10
Number of Listed Securities    : 289
Number of Companies            : 246
Number of Mutual Fund          : 40
Number of Corporate Bond       : 3
--------------------------------------------------------------------------------------
 
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
20017 SPCL SHAHJIBAZAR POWER CO. LTD.                                    156.23        162.00       153.00       2774              32         433383.10
18009 PENINSULA PENINSULA CHITTAGONG LIMITED                             22.47         22.70        22.00        34082             65         765960.20
12024 HRTEX  H.R. TEXTILES                                               25.30         25.30        25.30        1000              2          25300.00

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
7THICB             88.00      80.00          8.00            10.0000
FBFIF              6.60       6.00           0.60            10.0000
BDLAMPS            110.50     100.50         10.00           9.9502
BEXIMCO            31.60      28.80          2.80            9.7222
SAPORTL            63.90      58.30          5.60            9.6055
HAKKANIPUL         25.80      23.60          2.20            9.3220
LEGACYFOOT         25.90      23.70          2.20            9.2827
IMAMBUTTON         10.60      9.70           0.90            9.2784
RUPALIINS          22.40      20.60          1.80            8.7379
WATACHEM           213.00     196.00         17.00           8.6735

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
SAMATALETH         18.00      19.80          -1.80           -9.0909
MIDASFIN           13.70      14.90          -1.20           -8.0537
CITYGENINS         16.70      17.50          -0.80           -4.5714
MONNOCERA          28.50      29.20          -0.70           -2.3973
PRIME1ICBA         4.30       4.40           -0.10           -2.2727
MAKSONSPIN         13.00      13.30          -0.30           -2.2556
DBH                75.20      76.70          -1.50           -1.9557
TRUSTB1MF          5.10       5.20           -0.10           -1.9231
NCCBLMF1           5.40       5.50           -0.10           -1.8182
USMANIAGL          100.00     101.70         -1.70           -1.6716

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
BEXIMCO            22016115.60        715391          1103
IFADAUTOS          19738389.70        339969          1143
LAFSURCEML         10642198.90        84609           220
WMSHIPYARD         9235799.20         194678          522
UNITEDAIR          8144768.30         978944          588
BXPHARMA           7963724.70         134637          288
CNATEX             7511602.80         386165          546
SAPORTL            7299061.80         118789          360
MJLBD              7294794.30         58460           311
NFML               6435350.20         234661          347

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
UNITEDAIR          8144768.30         978944          588
BEXIMCO            22016115.60        715391          1103
CNATEX             7511602.80         386165          546
NBL                4170526.60         342858          251
IFADAUTOS          19738389.70        339969          1143
ABB1STMF           2037892.20         323894          50
NFML               6435350.20         234661          347
WMSHIPYARD         9235799.20         194678          522
FEKDIL             4003215.50         152942          187
MAKSONSPIN         1833123.00         140143          183

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
IFADAUTOS          19738389.70        339969          1143
BEXIMCO            22016115.60        715391          1103
UNITEDAIR          8144768.30         978944          588
CNATEX             7511602.80         386165          546
WMSHIPYARD         9235799.20         194678          522
SAPORTL            7299061.80         118789          360
NFML               6435350.20         234661          347
MJLBD              7294794.30         58460           311
BSCCL              5525437.00         51949           298
BXPHARMA           7963724.70         134637          288

------------------------------------------------------------
 
		           SECURITIES STATEMENT
-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripCd            ScripName                              YearHigh      YearLow       OpenPrice     ScripHigh     ScripLow      ClosePrice    PrevClosePrice    Difference       Trades        Volume        Value         
------------------ -------------------------------------- ------------- ------------- ------------- ------------- ------------- ------------- ----------------- ---------------- ------------- ------------- ------------- 
1JANATAMF          FIRST JANATA BANK MUTUAL FUND          5.20          4.90          5.00          5.00          4.90          5.00          5.00              0.00             11            8175          40597.50
1STICB             1ST ICB MUTUAL FUND                    0.00          0.00          1046.90       1046.90       1046.90       1046.90       1046.90           0.00             0             0             0.00
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          17.80         14.30         15.30         15.30         15.30         15.30         15.30             0.00             0             0             0.00
2NDICB             2ND ICB MUTUAL FUND                    0.00          0.00          250.00        250.00        250.00        250.00        250.00            0.00             0             0             0.00
3RDICB             3RD ICB MUTUAL FUND                    0.00          0.00          230.00        230.00        230.00        230.00        230.00            0.00             0             0             0.00
4THICB             4TH ICB MUTUAL FUND                    0.00          0.00          202.00        202.00        202.00        202.00        202.00            0.00             0             0             0.00
5THICB             5TH ICB MUTUAL FUND                    0.00          0.00          185.00        185.00        185.00        185.00        185.00            0.00             0             0             0.00
6THICB             6TH ICB MUTUAL FUND                    58.00         55.00         56.20         58.00         58.00         58.00         56.20             1.80             2             600           34800.00
7THICB             7TH ICB MUTUAL FUND                    97.00         76.50         80.00         88.00         88.00         88.00         80.00             8.00             3             110           9680.00
8THICB             8TH ICB MUTUAL FUND                    65.00         64.00         64.00         64.00         64.00         64.00         64.00             0.00             0             0             0.00
AAMRATECH          AAMRA TECHNOLOGIES LTD.                40.50         35.60         38.00         38.80         38.10         38.70         38.00             0.70             137           105935        4073463.40
ABB1STMF           AB BANK 1ST MUTUAL FUND                6.30          6.00          6.20          6.30          6.20          6.30          6.20              0.10             50            323894        2037892.20
ABBANK             AB BANK LIMITED                        31.50         27.60         28.00         28.70         28.20         28.50         28.00             0.50             101           47808         1362835.70
ACI                ADVANCED CHEMICAL INDUSTRIES           395.00        340.30        384.20        395.00        386.00        392.80        384.20            8.60             61            5912          2310212.40
ACIFORMULA         ACI FORMULATIONS LIMITED               138.00        110.00        134.40        138.00        133.00        136.50        134.40            2.10             94            13909         1891341.40
ACIZCBOND          ACI 20% CNVT. ZERO COUPON BOND         1005.00       900.00        965.00        980.00        978.00        980.00        965.00            15.00            2             2             1958.00
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             75.40         65.50         69.90         71.00         69.90         70.10         69.90             0.20             16            15250         1068399.00
AFCAGRO            AFC AGRO BIOTECH LTD.                  52.70         45.10         46.80         48.10         46.50         48.10         46.80             1.30             3             1630          76673.00
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              72.00         60.40         62.90         64.70         62.60         63.20         62.90             0.30             85            12072         767270.20
AGNISYSL           AGNI SYSTEMS LIMITED                   38.00         29.50         30.60         31.80         30.70         31.60         30.60             1.00             137           103955        3243855.20
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           6.00          4.50          4.80          4.90          4.90          4.90          4.80              0.10             1             500           2450.00
AIMS1STMF          AIMS FIRST GUARANTEED M. FUND          31.00         27.50         28.10         29.00         27.90         27.90         28.10             -0.20            9             7410          211700.00
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             15.60         14.80         15.20         15.40         15.10         15.30         15.20             0.10             33            25055         380776.80
ALLTEX             ALLTEX INDUSTRIES LIMITED              38.40         22.70         26.30         27.50         26.60         27.10         26.30             0.80             209           108262        2925504.70
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          278.00        245.20        265.00        266.00        264.90        265.00        265.00            0.00             10            529           140230.00
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          210.90        188.00        205.00        208.00        207.00        207.60        205.00            2.60             7             300           62285.00
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             24.00         18.60         19.00         19.00         19.00         19.00         19.00             0.00             0             0             0.00
ANWARGALV          ANWAR GALVANIZING LIMITED              41.00         33.60         34.00         36.00         36.00         36.00         34.00             2.00             1             50            1800.00
APEXFOODS          APEX FOODS LIMITED                     102.00        93.90         102.00        102.00        102.00        102.00        102.00            0.00             0             0             0.00
APEXFOOT           APEX FOOTWEAR LIMITED                  441.00        405.00        405.00        405.00        405.00        405.00        405.00            0.00             0             0             0.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         80.50         67.00         68.00         69.10         69.10         69.10         68.00             1.10             1             17            1174.70
APEXTANRY          APEX TANNERY LIMITED                   139.50        115.00        120.00        127.90        124.00        127.00        120.00            7.00             7             1310          166070.00
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          21.00         17.30         17.30         17.70         17.40         17.60         17.30             0.30             154           95824         1685684.20
ARAMIT             ARAMIT LIMITED                         298.00        265.00        284.00        280.00        279.80        279.80        284.00            -4.20            4             35            9794.20
ARAMITCEM          ARAMIT CEMENT LIMITED                  39.80         31.10         34.30         35.20         34.30         35.00         34.30             0.70             29            9291          323050.20
ARGONDENIM         ARGON DENIMS LIMITED                   43.10         35.00         36.30         37.90         36.60         37.80         36.30             1.50             28            4158          155745.40
ASIAINS            ASIA INSURANCE LIMITED                 23.70         19.00         20.00         20.50         20.50         20.50         20.00             0.50             2             154           3157.00
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            20.00         17.20         17.20         17.20         17.20         17.20         17.20             0.00             0             0             0.00
AZIZPIPES          AZIZ PIPES LIMITED                     23.00         17.70         20.10         21.00         21.00         21.00         20.10             0.90             1             100           2100.00
BANGAS             BANGAS LIMITED                         319.00        273.10        278.00        282.00        278.20        278.70        278.00            0.70             6             196           55010.10
BANKASIA           BANK ASIA LIMITED                      18.00         16.60         17.60         17.70         17.70         17.70         17.60             0.10             1             72            1274.40
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1350.00       1110.10       1328.70       1350.00       1335.00       1337.50       1328.70           8.80             5             74            98865.00
BATBC              BRITISH AMERICAN TOBACCO BD CO         2938.00       2562.10       2926.00       2902.00       2901.00       2902.00       2926.00           -24.00           3             35            101569.00
BAYLEASING         BAY LEASING & INVESTMENT LTD.          32.50         26.10         28.70         28.90         28.40         28.80         28.70             0.10             10            4780          137734.00
BBS                BANGLADESH BUILDING SYSTEMS LTD.       55.40         45.60         47.20         51.70         48.00         48.30         47.20             1.10             28            23370         1157072.00
BDAUTOCA           BANGLADESH AUTOCARS LIMITED            0.00          0.00          37.60         37.60         37.60         37.60         37.60             0.00             0             0             0.00
BDCOM              BDCOM ONLINE LIMITED                   28.00         22.10         23.50         24.60         24.00         24.30         23.50             0.80             5             899           21903.20
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.50         13.60         13.90         14.30         14.00         14.30         13.90             0.40             33            24282         344621.40
BDLAMPS            BANGLADESH LAMPS LIMITED               119.00        98.20         100.50        110.50        100.50        110.50        100.50            10.00            7             1305          134428.70
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.90         35.40         40.00         41.50         40.60         41.20         40.00             1.20             53            23987         983963.10
BDWELDING          BD WELDING ELECTRODES LIMITED          18.40         15.00         16.00         16.20         16.10         16.20         16.00             0.20             9             5281          85437.50
BEACHHATCH         BEACH HATCHERY  LTD.                   25.80         20.80         21.20         22.20         21.60         21.90         21.20             0.70             52            53764         1173686.60
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            18.00         15.70         16.40         17.00         16.40         16.90         16.40             0.50             24            13075         219438.50
BEDL               BARAKATULLAH ELECTRO DY. LTD.          36.50         31.60         33.60         34.10         33.60         33.70         33.60             0.10             75            58309         1970341.10
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     63.40         54.30         60.00         62.00         60.00         62.00         60.00             2.00             3             132           8129.60
BERGERPBL          BERGER PAINTS BANGLADESH LTD           1500.00       1350.00       1450.00       1450.00       1440.00       1445.00       1450.00           -5.00            2             2             2890.00
BEXIMCO            BEXIMCO LIMITED                        37.90         28.30         28.80         31.60         29.00         31.60         28.80             2.80             1103          715391        22016115.60
BGIC               BD GENERAL INSURANCE COMPANY           21.80         18.00         19.90         20.00         19.80         20.00         19.90             0.10             10            1051          21007.20
BIFC               BD INDUSTRIAL FINANCE CO. LTD          17.40         13.70         14.60         14.80         14.70         14.80         14.60             0.20             22            6303          93109.10
BRACBANK           BRAC BANK LIMITED                      40.50         36.10         38.00         38.10         37.70         38.00         38.00             0.00             35            32358         1227116.30
BRACSCBOND         BRACB SUB. 25% CNVT. BONDS             1020.00       1010.00       1020.00       1020.00       1020.00       1020.00       1020.00           0.00             0             0             0.00
BSC                BD SHIPPING CORPORATION LTD            525.00        470.00        479.40        491.50        480.00        489.30        479.40            9.90             130           1473          718370.20
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    118.80        89.10         102.60        107.80        103.50        107.20        102.60            4.60             298           51949         5525437.00
BSRMSTEEL          BSRM STEELS LIMITED                    94.50         73.00         80.30         83.30         80.50         82.10         80.30             1.80             66            23799         1950389.10
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            64.80         53.80         55.90         60.30         56.60         59.50         55.90             3.60             288           134637        7963724.70
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             12.90         10.10         10.90         11.80         11.10         11.60         10.90             0.70             65            22372         258329.00
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          25.00         21.30         21.60         21.70         21.70         21.70         21.60             0.10             1             73            1584.10
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           31.00         26.30         27.70         28.50         27.90         28.40         27.70             0.70             49            13084         370221.60
CITYBANK           THE CITY BANK LIMITED                  22.20         19.90         20.50         21.20         20.60         21.20         20.50             0.70             47            19903         416624.30
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         19.60         16.20         17.50         16.70         16.70         16.70         17.50             -0.80            1             805           13443.50
CNATEX             C & A TEXTILES LTD.                    27.40         19.00         19.20         20.00         19.00         19.90         19.20             0.70             546           386165        7511602.80
CONFIDCEM          CONFIDENCE CEMENT LIMITED              110.20        94.30         99.90         105.00        99.10         102.10        99.90             2.20             48            6336          644932.20
CONTININS          CONTINENTAL INSURANCE LIMITED          21.90         16.00         17.60         19.00         17.30         18.90         17.60             1.30             4             5510          104343.00
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         550.00        450.00        468.60        474.90        464.00        466.40        468.60            -2.20            177           6558          3065534.70
DACCADYE           THE DACCA DYEING & MFC. CO. LT         19.70         14.10         14.60         14.90         14.40         14.50         14.60             -0.10            56            25171         368430.40
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             14.50         12.10         12.30         13.10         13.00         13.10         12.30             0.80             6             1285          16805.00
DBH                DELTA BRAC HOUSING FIN. CORP.          85.00         68.70         76.70         75.20         75.20         75.20         76.70             -1.50            1             466           35043.20
DBH1STMF           DBH FIRST MUTUAL FUND                  4.70          4.10          4.30          4.30          4.30          4.30          4.30              0.00             6             6350          27305.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           156.20        126.20        144.80        149.90        145.30        146.80        144.80            2.00             70            8787          1299519.70
DELTASPINN         DELTA SPINNERS LIMITED                 15.10         12.40         12.70         13.10         12.80         13.00         12.70             0.30             138           106350        1378841.00
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         77.00         65.60         67.70         69.70         67.70         68.20         67.70             0.50             23            17190         1169328.60
DESHBANDHU         DESHBANDHU POLYMER LIMITED             23.50         19.50         20.90         21.30         20.50         21.00         20.90             0.10             103           81646         1701019.60
DHAKABANK          DHAKA BANK LIMITED                     20.50         18.20         19.80         20.40         19.60         20.00         19.80             0.20             12            3720          74293.00
DHAKAINS           DHAKA INSURANCE LIMITED                26.80         22.00         23.70         23.70         23.70         23.70         23.70             0.00             0             0             0.00
DULAMIACOT         DULAMIA COTTON SPINNING MILLS          0.00          0.00          10.20         10.20         10.20         10.20         10.20             0.00             0             0             0.00
DUTCHBANGL         DUTCH-BANGLA BANK LIMITED              107.00        90.00         95.30         96.40         96.40         96.40         95.30             1.10             1             500           48200.00
EASTERNINS         EASTERN INSURANCE COMPANY LTD          33.70         28.00         30.00         30.00         30.00         30.00         30.00             0.00             0             0             0.00
EASTLAND           EASTLAND INSURANCE COMPANY LTD         34.90         28.00         31.50         31.50         31.50         31.50         31.50             0.00             0             0             0.00
EBL                EASTERN BANK LIMITED                   30.50         26.50         28.40         28.90         28.40         28.60         28.40             0.20             13            3591          102398.40
EBL1STMF           EBL FIRST MUTUAL FUND                  5.40          4.90          5.10          5.10          5.00          5.10          5.10              0.00             6             7183          36445.00
EBLNRBMF           EBL NRB MUTUAL FUND                    4.80          4.50          4.50          4.50          4.50          4.50          4.50              0.00             0             0             0.00
ECABLES            EASTERN CABLES LIMITED                 122.00        105.00        105.00        105.00        105.00        105.00        105.00            0.00             0             0             0.00
EHL                EASTERN HOUSING LIMITED                48.20         41.10         43.70         44.50         43.50         44.10         43.70             0.40             31            6588          289360.00
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            45.00         37.00         40.30         41.50         40.60         41.20         40.30             0.90             83            70731         2917742.30
ENVOYTEX           ENVOY TEXTILES LIMITED                 59.70         49.50         53.10         54.00         53.00         53.20         53.10             0.10             9             243           13047.00
EXIM1STMF          EXIM BANK 1ST MUTUAL FUND              6.30          5.40          5.50          5.50          5.50          5.50          5.50              0.00             0             0             0.00
EXIMBANK           EXPORT IMPORT BANK OF BD LTD           11.60         10.50         10.90         11.00         10.80         11.00         10.90             0.10             81            104863        1146458.70
FAMILYTEX          FAMILYTEX (BD) LTD.                    22.50         18.10         18.80         19.20         18.80         19.00         18.80             0.20             153           125733        2386222.60
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           31.70         25.80         27.40         27.80         27.00         27.70         27.40             0.30             69            44249         1217264.20
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      18.20         15.00         16.10         16.50         16.00         16.40         16.10             0.30             23            12889         210848.50
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          78.00         67.00         77.00         78.00         77.00         78.00         77.00             1.00             9             907           69939.00
FASFIN             FAS FINANCE & INVESTMENT LTD           19.80         16.00         16.00         16.00         16.00         16.00         16.00             0.00             0             0             0.00
FBFIF              FIRST BANGLADESH FIXED INCOME FUND     7.50          6.00          6.00          6.60          6.60          6.60          6.00              0.60             1             1             6.60
FEDERALINS         FEDERAL INSURANCE COMPANY LTD          17.40         14.50         15.20         15.50         15.20         15.50         15.20             0.30             19            7601          116952.80
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  28.60         23.00         25.50         26.40         25.70         25.70         25.50             0.20             187           152942        4003215.50
FINEFOODS          FINE FOODS LIMITED                     12.00         9.50          10.20         10.40         10.10         10.30         10.20             0.10             7             4100          42340.20
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         11.70         10.70         11.00         11.10         10.90         11.10         11.00             0.10             36            18575         204995.10
FLEASEINT          FIRST LEASE FIN & INV. LTD.            20.60         17.10         17.50         18.30         17.30         17.90         17.50             0.40             9             2106          37692.60
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           17.40         13.90         14.00         14.40         14.00         14.30         14.00             0.30             57            43451         611194.50
FUWANGFOOD         FU-WANG FOODS LIMITED                  28.00         23.60         24.40         25.00         24.50         24.90         24.40             0.50             28            15249         376240.40
GBBPOWER           GBB POWER LTD.                         24.50         20.60         21.30         22.30         21.50         22.10         21.30             0.80             46            22563         495696.30
GENNEXT            GENERATION NEXT FASHIONS LTD.          15.80         13.30         13.80         14.10         13.80         14.00         13.80             0.20             138           137323        1920265.20
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    29.40         22.90         24.50         25.80         24.60         25.70         24.50             1.20             44            12692         323246.90
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         44.60         37.50         40.60         42.00         41.00         41.10         40.60             0.50             8             1591          65332.00
GOLDENSON          GOLDEN SON LIMITED                     47.80         39.60         41.40         42.80         41.70         42.60         41.40             1.20             44            21030         889719.00
GP                 GRAMEENPHONE LIMITED                   369.70        301.00        340.90        348.00        342.70        346.60        340.90            5.70             166           17383         5995044.10
GPHISPAT           GPH ISPAT LTD.                         48.70         42.60         44.30         45.20         44.70         44.90         44.30             0.60             5             1800          80915.00
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         111.00        90.20         94.30         96.50         96.40         96.50         94.30             2.20             8             146           14084.00
GRAMEEN1           GRAMEEN MUTUAL FUND ONE                25.50         21.80         22.40         22.40         22.40         22.40         22.40             0.00             0             0             0.00
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            12.70         11.00         11.30         11.40         11.20         11.30         11.30             0.00             8             9900          111830.00
GREENDELMF         GREEN DELTA MUTUAL FUND                4.60          4.20          4.30          4.40          4.30          4.30          4.30              0.00             12            11350         49270.00
GREENDELT          GREEN DELTA INSURANCE COMPANY          78.00         62.10         63.10         67.40         67.40         67.40         63.10             4.30             2             100           6740.00
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      35.90         15.30         16.10         16.20         15.30         16.00         16.10             -0.10            175           119065        1892333.60
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         30.00         22.80         23.60         25.90         25.50         25.80         23.60             2.20             11            4110          105999.00
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         519.00        480.30        497.90        503.90        501.00        502.30        497.90            4.40             37            4315          2170348.00
HFL                HAMID FABRICS LTD.                     41.20         25.90         26.80         27.30         26.70         27.10         26.80             0.30             211           93266         2526562.60
HRTEX              H.R.TEXTILE MILLS LIMITED              32.30         23.90         25.50         25.30         25.30         25.30         25.50             -0.20            2             1000          25300.00
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            39.00         33.40         33.40         34.90         34.90         34.90         33.40             1.50             1             5             174.50
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           980.00        950.00        953.00        968.00        950.00        956.50        953.00            3.50             3             15            14345.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           101.00        91.00         93.60         96.50         95.00         95.90         93.60             2.30             6             1145          109898.50
ICB                INVESTMENT CORP OF BANGLADESH          1458.00       131.00        139.70        143.50        137.70        138.40        139.70            -1.30            95            13106         1831086.90
ICB1STNRB          ICB AMCL FIRST NRB MUTUAL FUND         22.50         20.30         20.30         20.30         20.30         20.30         20.30             0.00             0             0             0.00
ICB2NDNRB          ICB AMCL 2ND NRB MUTUA FUND            8.10          7.30          7.30          7.40          7.40          7.40          7.30              0.10             1             500           3700.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           4.50          4.20          4.20          4.40          4.30          4.30          4.20              0.10             9             21500         94550.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            4.80          4.30          4.60          4.60          4.60          4.60          4.60              0.00             0             0             0.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                4.60          4.20          4.40          4.40          4.40          4.40          4.40              0.00             5             3900          17160.00
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 6.70          6.30          6.40          6.40          6.40          6.40          6.40              0.00             0             0             0.00
IDLC               IDLC FINANCE LIMITED                   84.50         73.00         75.20         77.00         76.00         76.70         75.20             1.50             39            14705         1128828.20
IFADAUTOS          IFAD AUTOS LIMITED                     75.20         47.00         60.40         63.70         55.20         61.90         60.40             1.50             1143          339969        19738389.70
IFIC               INTL FINANCE INV & COMM BANK           26.50         24.60         25.80         26.00         25.70         25.70         25.80             -0.10            15            4870          125568.00
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              5.60          4.60          4.80          4.80          4.80          4.80          4.80              0.00             5             2345          11256.00
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             6.30          5.40          5.80          6.00          5.80          5.90          5.80              0.10             2             3000          17800.00
ILFSL              INT'L LEASING & FINANCIAL SERV         14.30         12.10         14.00         14.30         13.90         14.10         14.00             0.10             55            76041         1072334.00
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             10.60         7.40          9.70          10.60         10.50         10.60         9.70              0.90             57            80756         855994.00
INTECH             INTECH ONLINE LIMITED                  14.70         12.40         12.90         13.20         13.00         13.10         12.90             0.20             18            6427          84377.40
IPDC               IPDC OF BANGLADESH LIMITED             19.00         16.50         17.60         18.00         17.40         18.00         17.60             0.40             5             349           6091.90
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         24.60         22.90         23.60         24.00         23.70         24.00         23.60             0.40             39            13768         330133.30
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         19.00         15.80         17.00         17.40         16.80         17.20         17.00             0.20             11            3650          62132.20
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         22.20         16.60         18.90         20.00         20.00         20.00         18.90             1.10             1             1             20.00
ISNLTD             INFORMATION SERVICES NETWORK L         12.50         10.30         11.00         11.70         10.60         11.60         11.00             0.60             8             447           5040.70
JAMUNABANK         JAMUNA BANK LIMITED                    13.10         12.30         12.80         12.90         12.80         12.90         12.80             0.10             21            11599         149194.10
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             211.90        191.20        202.30        208.00        203.90        205.30        202.30            3.00             65            8347          1711738.80
JANATAINS          JANATA INSURANCE COMPANY LTD           17.90         14.60         15.10         15.50         15.30         15.40         15.10             0.30             7             1150          17764.90
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    179.90        152.20        164.60        167.00        164.40        166.90        164.60            2.30             8             2585          431530.00
KAY&QUE            KAY & QUE (BANGLADESH) LTD             15.40         11.60         15.10         15.10         15.10         15.10         15.10             0.00             0             0             0.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  37.80         24.50         25.70         26.60         26.00         26.40         25.70             0.70             85            45101         1188112.20
KEYACOSMET         KEYA COSMETICS LIMITED                 24.00         19.00         20.00         20.80         20.40         20.80         20.00             0.80             18            3169          65414.40
KOHINOOR           KOHINOOR CHEMICAL CO (BD) LTD          350.00        325.00        350.00        350.00        350.00        350.00        350.00            0.00             0             0             0.00
KPCL               KHULNA POWER COMPANY LIMITED           64.00         53.20         56.60         59.00         57.10         58.50         56.60             1.90             99            34690         2021166.40
KPPL               KHULNA PRINTING & PACKAGING LTD.       26.00         20.00         20.70         21.90         21.00         21.70         20.70             1.00             118           94632         2039265.40
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           140.20        116.00        123.00        127.00        123.50        125.90        123.00            2.90             220           84609         10642198.90
LANKABAFIN         LANKABANGLA FINANCE LIMITED            46.50         39.50         39.80         41.50         40.00         41.00         39.80             1.20             74            36775         1492538.50
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                27.90         22.40         23.70         26.00         24.00         25.90         23.70             2.20             81            28498         720275.20
LIBRAINFU          LIBRA INFUSIONS LIMITED                0.00          0.00          355.90        355.90        355.90        355.90        355.90            0.00             0             0             0.00
LINDEBD            LINDE BANGLADESH LIMITED               964.80        838.50        938.00        950.00        930.00        932.20        938.00            -5.80            15            159           148224.90
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            5.10          4.20          4.60          4.70          4.50          4.70          4.60              0.10             12            61000         285548.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         14.70         12.10         13.30         13.50         12.90         13.00         13.30             -0.30            183           140143        1833123.00
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.80         17.00         17.40         17.60         17.40         17.50         17.40             0.10             13            5450          95435.50
MARICO             MARICO BANGLADESH LIMITED              1168.00       1087.00       1111.10       1145.00       1143.00       1144.30       1111.10           33.20            4             32            36616.00
MATINSPINN         MATIN SPINNING MILLS LTD.              44.00         40.20         41.00         41.20         41.00         41.00         41.00             0.00             14            7800          319840.00
MBL1STMF           MBL 1ST MUTUAL FUND                    4.60          4.10          4.30          4.40          4.30          4.40          4.30              0.10             10            10000         43900.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            131.90        109.20        117.00        117.00        117.00        117.00        117.00            0.00             0             0             0.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          91.80         75.00         77.50         77.20         77.20         77.20         77.50             -0.30            1             100           7720.00
MERCANBANK         MERCANTILE BANK LIMITED                14.10         13.20         13.40         13.50         13.40         13.40         13.40             0.00             37            31062         416705.40
MERCINS            MERCANTILE INSURANCE CO.LTD.           17.60         14.10         14.80         14.80         14.80         14.80         14.80             0.00             0             0             0.00
METROSPIN          METRO SPINNING LIMITED                 14.30         11.40         11.90         12.00         11.80         11.80         11.90             -0.10            45            41645         496343.80
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   33.40         27.40         28.90         30.00         29.70         29.90         28.90             1.00             5             2625          78637.50
MICEMENT           M.I. CEMENT FACTORY LTD.               75.70         65.00         67.90         68.80         66.90         68.10         67.90             0.20             23            4325          294871.00
MIDASFIN           MIDAS FINANCING LIMITED                16.80         13.50         14.90         13.70         13.70         13.70         14.90             -1.20            1             50            685.00
MIRACLEIND         MIRACLE INDUSTRIES LIMITED             17.40         14.10         14.40         15.10         14.50         15.10         14.40             0.70             24            8922          133626.40
MITHUNKNIT         MITHUN KNITTING AND DYEING             80.10         69.10         75.00         75.00         73.50         73.80         75.00             -1.20            3             1040          76750.00
MJLBD              MJL BANGLADESH LIMITED                 132.10        106.30        119.00        127.00        121.00        125.20        119.00            6.20             311           58460         7294794.30
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           29.50         26.60         29.20         28.50         28.50         28.50         29.20             -0.70            1             30            855.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               219.00        186.00        195.40        203.90        196.30        201.10        195.40            5.70             100           8527          1692855.20
MTB                MUTUAL TRUST BANK LIMITED              20.90         19.00         20.50         20.80         20.00         20.70         20.50             0.20             11            72283         1496674.70
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         235.00        185.00        233.90        233.90        233.90        233.90        233.90            0.00             0             0             0.00
NAVANACNG          NAVANA CNG LIMITED                     68.00         56.20         57.20         59.30         57.90         57.90         57.20             0.70             26            15605         911867.20
NBL                NATIONAL BANK LIMITED                  12.30         11.50         12.00         12.30         12.00         12.30         12.00             0.30             251           342858        4170526.60
NCCBANK            N C C BANK LIMITED                     11.50         10.70         11.00         11.20         10.90         11.10         11.00             0.10             64            74825         826027.90
NCCBLMF1           NCCBL MUTUAL FUND-1                    6.30          5.20          5.50          5.50          5.30          5.40          5.50              -0.10            26            114300        613210.00
NFML               NATIONAL FEED MILL LTD.                49.00         26.70         27.50         27.70         27.10         27.50         27.10             0.40             347           234661        6435350.20
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         32.50         25.50         26.50         28.00         26.90         27.00         26.50             0.50             12            3680          100010.00
NITOLINS           NITOL INSURANCE COMPANY LTD            29.50         22.70         23.00         23.00         23.00         23.00         23.00             0.00             0             0             0.00
NLI1STMF           NLI FIRST MUTUAL FUND                  8.30          7.70          8.20          8.20          8.20          8.20          8.20              0.00             0             0             0.00
NORTHRNINS         NORTHERN GENERAL INSURANCE CO.         29.00         22.10         23.60         23.60         23.60         23.60         23.60             0.00             0             0             0.00
NPOLYMAR           NATIONAL POLYMER IND LTD               75.00         62.00         72.80         73.50         72.00         72.80         72.80             0.00             11            1850          135240.00
NTC                NATIONAL TEA COMPANY LIMITED           700.00        685.30        700.00        700.00        700.00        700.00        700.00            0.00             0             0             0.00
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             247.00        212.00        221.00        224.50        221.60        222.40        221.00            1.40             37            1772          394984.00
ONEBANKLTD         ONE BANK LIMITED                       15.90         14.40         14.90         15.20         14.80         15.10         14.90             0.20             27            10508         157993.30
ORIONINFU          ORION INFUSION LIMITED                 47.30         39.40         40.40         41.40         40.80         41.30         40.40             0.90             16            3917          161108.80
ORIONPHARM         ORION PHARMA LTD.                      48.50         41.90         43.70         44.50         43.90         44.10         43.70             0.40             54            12260         542712.00
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       41.00         36.20         37.10         38.00         38.00         38.00         37.10             0.90             1             150           5700.00
PADMAOIL           PADMA OIL COMPANY LIMITED              260.00        226.20        233.70        250.00        236.80        244.80        233.70            11.10            145           12945         3140036.70
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            17.60         14.70         16.00         16.90         15.00         16.90         16.00             0.90             2             101           1705.00
PENINSULA          PENINSULA CHITTAGONG LIMITED           28.40         22.00         22.20         22.70         22.00         22.60         22.20             0.40             65            34082         765960.20
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         21.10         18.30         19.10         19.30         19.20         19.20         19.10             0.10             5             563           10829.60
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           5.40          4.30          4.90          4.90          4.90          4.90          4.90              0.00             0             0             0.00
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          35.50         29.80         31.00         31.00         31.00         31.00         31.00             0.00             0             0             0.00
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          28.90         24.60         25.50         25.50         25.50         25.50         25.50             0.00             0             0             0.00
PHPMF1             PHP FIRST MUTUAL FUND                  4.70          4.30          4.40          4.60          4.40          4.50          4.40              0.10             24            44172         198127.00
PIONEERINS         PIONEER INSURANCE COMPANY LTD          42.00         40.00         40.00         40.00         40.00         40.00         40.00             0.00             0             0             0.00
PLFSL              PEOPLE'S LEASING & FIN'L SERV.         24.40         18.30         19.20         19.70         19.10         19.60         19.20             0.40             101           51799         1008563.70
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         5.10          4.40          4.70          4.80          4.70          4.80          4.70              0.10             11            2930          13948.60
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         150.00        139.00        139.00        139.00        139.00        139.00        139.00            0.00             0             0             0.00
POWERGRID          POWER GRID COMPANY OF BD LTD.          42.50         36.00         37.30         37.10         36.90         36.90         37.30             -0.40            9             3525          130427.50
PRAGATIINS         PRAGATI INSURANCE LIMITED              42.30         34.00         37.40         37.40         37.40         37.40         37.40             0.00             0             0             0.00
PRAGATILIF         PRAGATI LIFE INSURANCE LTD.            96.50         96.50         96.50         96.50         96.50         96.50         96.50             0.00             0             0             0.00
PREMIERBAN         THE PREMIER BANK LIMITED               10.10         9.70          9.80          9.90          9.80          9.90          9.80              0.10             56            30283         299078.30
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           86.90         67.00         68.50         71.70         68.60         70.00         68.50             1.50             6             400           28011.00
PREMIERLEA         PREMIER LEASING & FINANCE LTD          10.70         8.80          9.30          9.60          9.40          9.50          9.30              0.20             18            12928         122859.30
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             4.50          4.20          4.40          4.40          4.30          4.30          4.40              -0.10            4             1500          6500.00
PRIMEBANK          PRIME BANK LIMITED                     19.50         17.10         18.20         19.10         19.00         19.00         18.20             0.80             2             2010          38193.00
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         22.70         18.50         19.10         19.40         19.00         19.00         19.10             -0.10            73            24734         472045.00
PRIMEINSUR         PRIME INSURANCE COMPANY LTD            20.00         16.20         16.20         16.20         16.20         16.20         16.20             0.00             0             0             0.00
PRIMELIFE          PRIME ISLAMI LIFE INSURANCE            79.90         53.50         54.60         55.10         53.80         55.10         54.60             0.50             4             706           38397.70
PRIMETEX           PRIME TEXTILE SPINNING MILLS           19.60         17.10         17.20         17.10         17.10         17.10         17.20             -0.10            1             250           4275.00
PROGRESLIF         PROGRESSIVE LIFE INS. CO. LTD          78.30         70.50         70.50         70.50         70.50         70.50         70.50             0.00             0             0             0.00
PROVATIINS         PROVATI INSURANCE CO. LTD              20.70         16.00         16.50         17.00         16.70         16.80         16.50             0.30             6             5467          91628.90
PTL                PARAMOUNT TEXTILE LIMITED              25.60         19.00         19.50         19.90         19.70         19.90         19.50             0.40             29            13203         261438.80
PUBALIBANK         PUBALI BANK LIMITED                    26.10         23.00         23.80         24.10         23.80         23.90         23.80             0.10             49            13102         313327.30
QSMDRYCELL         QUASEM DRYCELLS LIMITED                77.90         54.10         56.40         60.10         58.00         59.90         56.40             3.50             17            6096          365202.00
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            40.00         31.50         31.90         34.90         33.00         33.00         31.90             1.10             7             2800          94696.10
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              61.80         50.00         56.30         58.50         56.50         58.00         56.30             1.70             261           110412        6399807.90
RANFOUNDRY         RANGPUR FOUNDRY LTD                    106.00        93.00         98.10         100.00        97.50         97.50         98.10             -0.60            7             555           55067.50
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     22.60         18.50         18.50         19.10         18.90         19.10         18.50             0.60             73            55911         1062176.00
RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         1150.00       1051.10       1077.20       1144.00       1051.10       1069.10       1077.20           -8.10            4             31            33141.50
RELIANCE1          1ST SCHEME OF RELIANCE INS. MF         7.30          6.60          6.80          6.80          6.80          6.80          6.80              0.00             0             0             0.00
RELIANCINS         RELIANCE INSURANCE LTD                 57.00         53.70         55.80         55.80         55.80         55.80         55.80             0.00             0             0             0.00
REPUBLIC           REPUBLIC INSURANCE COMPANY LTD         26.30         19.60         20.30         20.90         20.80         20.80         20.30             0.50             6             433           9019.70
RNSPIN             R. N. SPINNING MILLS LIMITED           32.00         26.20         28.60         29.10         28.70         29.00         28.60             0.40             94            78881         2282629.70
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   65.90         51.70         53.70         55.20         53.90         54.40         53.70             0.70             80            25522         1391830.80
RUPALIBANK         RUPALI BANK LIMITED                    60.00         53.50         54.30         54.00         53.50         54.00         54.30             -0.30            2             387           20848.00
RUPALIINS          RUPALI INSURANCE COMPANY LTD           24.00         19.60         20.60         22.50         21.00         22.40         20.60             1.80             2             1100          24600.00
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         57.00         42.50         45.70         46.90         46.00         46.20         45.70             0.50             7             4100          189045.00
SAFKOSPINN         SAFKO SPINNING MILLS LTD               30.70         21.20         21.40         22.00         21.30         21.70         21.40             0.30             16            6860          148587.60
SAIFPOWER          SAIF POWERTEC LIMITED                  78.90         60.10         63.50         66.00         63.90         65.40         63.50             1.90             225           65823         4278040.40
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               21.30         17.60         19.40         20.00         19.10         20.00         19.40             0.60             10            5920          117797.80
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               28.90         23.00         23.50         24.40         23.60         23.70         23.50             0.20             7             1199          28376.40
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         35.80         29.10         32.00         32.70         31.90         32.10         32.00             0.10             18            14358         462869.00
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            21.60         17.30         17.70         18.50         17.40         18.40         17.70             0.70             85            52316         951820.80
SAMATALETH         SAMATA LEATHER COMPLEX LTD             22.00         18.00         19.80         18.50         18.00         18.00         19.80             -1.80            6             900           16300.00
SAMORITA           SAMORITA HOSPITAL LIMITED              85.50         73.80         79.90         79.90         79.90         79.90         79.90             0.00             0             0             0.00
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         63.90         52.50         58.00         59.00         57.00         58.00         58.00             0.00             4             175           10150.00
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           86.80         54.00         58.30         64.10         58.80         63.90         58.30             5.60             360           118789        7299061.80
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         7.90          6.80          7.50          7.50          7.50          7.50          7.50              0.00             0             0             0.00
SHAHJABANK         SHAHJALAL ISLAMI BANK LTD.             12.60         11.20         11.40         11.50         11.30         11.40         11.40             0.00             68            41187         468023.90
SHURWID            SHURWID INDUSTRIES LTD.                34.00         23.00         23.90         24.70         23.90         24.30         23.90             0.40             52            23423         570164.50
SIBL               SOCIAL ISLAMI BANK LIMITED             14.10         13.40         13.80         14.00         13.90         13.90         13.80             0.10             33            32395         451226.50
SINGERBD           SINGER BANGLADESH LIMITED              225.50        199.00        221.70        225.50        223.10        225.20        221.70            3.50             160           20003         4487895.90
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          32.70         23.70         24.80         26.00         25.90         26.00         24.80             1.20             5             1800          46760.00
SONARBAINS         SONAR BANGLA INSURANCE LTD.            19.00         16.80         17.00         18.00         16.80         16.80         17.00             -0.20            3             1209          20356.00
SONARGAON          SONARGAON TEXTILES LIMITED             11.50         9.30          10.60         10.80         10.50         10.80         10.60             0.20             7             5050          54390.00
SOUTHEASTB         SOUTHEAST BANK LIMITED                 20.50         19.00         20.00         20.10         19.80         20.00         20.00             0.00             61            58799         1176403.30
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            15.40         11.20         12.40         13.60         12.90         13.30         12.40             0.90             37            16664         222605.90
SPCL               SHAHJIBAZAR POWER CO. LTD.             253.00        153.00        157.20        162.00        153.00        159.90        157.20            2.70             32            2774          433383.10
SPPCL              SUMMIT PURBANCHOL POWER COMPANY LTD.   54.30         45.10         47.70         50.00         48.20         49.60         47.70             1.90             75            28944         1422365.70
SQUARETEXT         SQUARE TEXTILES LIMITED                99.00         87.00         91.50         93.00         91.00         92.90         91.50             1.40             11            2841          263746.60
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         262.00        240.00        259.10        261.20        257.50        258.80        259.10            -0.30            159           14994         3897028.30
STANCERAM          STANDARD CERAMIC INDS LIMITED          50.00         38.00         38.20         38.20         38.20         38.20         38.20             0.00             0             0             0.00
STANDARINS         STANDARD INSURANCE LIMITED             26.00         22.50         22.80         22.80         22.80         22.80         22.80             0.00             0             0             0.00
STANDBANKL         STANDARD BANK LIMITED                  13.00         12.00         12.30         12.40         12.30         12.30         12.30             0.00             16            8319          103032.20
SUMITPOWER         SUMMIT POWER LIMITED                   41.10         33.80         35.40         38.00         35.90         37.10         35.40             1.70             79            38903         1433386.00
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      44.50         35.00         38.30         40.00         38.70         39.60         38.30             1.30             7             1246          49300.20
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          26.50         22.50         23.70         24.00         23.70         23.70         23.70             0.00             2             2352          55892.40
TALLUSPIN          TALLU SPINNING MILLS LIMITED           15.50         12.80         13.60         13.50         13.00         13.40         13.60             -0.20            12            2900          38194.70
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         82.30         73.30         76.70         78.20         77.80         78.20         76.70             1.50             12            2090          162997.00
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.40          4.90          5.20          5.30          5.10          5.10          5.20              -0.10            20            55276         283927.60
TRUSTBANK          TRUST BANK LIMITED                     19.90         17.80         18.40         18.60         17.80         18.20         18.40             -0.20            15            8410          151674.00
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     20.90         16.60         16.90         17.30         16.80         17.00         16.90             0.10             46            22146         378601.50
UCBL               UNITED COMMERCIAL BANK LTD.            30.60         28.00         29.90         30.20         29.80         30.20         29.90             0.30             73            33215         999684.60
UNIONCAP           UNION CAPITAL LIMITED                  22.90         18.60         19.30         19.50         19.00         19.40         19.30             0.10             14            4690          90996.60
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            69.50         59.30         61.80         63.80         62.70         63.70         61.80             1.90             16            8565          542985.50
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               9.20          7.60          8.00          8.60          8.00          8.40          8.00              0.40             588           978944        8144768.30
USMANIAGL          USMANIA GLASS SHEET FAC LTD            120.00        91.50         101.70        101.00        99.50         100.00        101.70            -1.70            11            1045          104350.00
UTTARABANK         UTTARA BANK LIMITED                    26.80         24.00         24.60         25.00         24.50         24.70         24.60             0.10             29            8826          218910.60
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         77.70         70.40         71.90         73.50         72.30         73.00         71.90             1.10             4             375           27371.50
WATACHEM           WATA CHEMICALS LTD.                    230.00        196.00        196.00        213.50        212.50        213.00        196.00            17.00            4             110           23435.00
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           58.50         45.00         46.00         48.00         45.80         47.80         46.00             1.80             522           194678        9235799.20
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               17.90         13.00         14.20         14.50         14.30         14.40         14.20             0.20             9             7124          102687.60

-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                      Date: Feb 10 2015  4:05PM                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
1           GENERAL INSURANCE                                  73          27670           499044.10            29                    29            14             1               14
2           TEXTILE N CLOTHING                                 2249        1508084         30055270.90          33                    55            24             7               24
3           PHARMA N CHEMICAL                                  974         331842          21146902.10          22                    35            17             1               17
4           FOODS N ALLIED                                     344         217515          6502407.60           12                    19            9              1               9
5           CEMENT                                             363         109276          14103411.30          7                     12            6              0               6
6           ENG N ELECTRICAL                                   2481        848959          44965994.20          24                    41            20             1               20
7           LEATHR N FOOTWEAR                                  99          30782           1001510.20           5                     7             3              1               3
8           SERVICES N PROPERTY                                1285        1212791         21320176.20          7                     12            6              0               6
9           PAPERS N PRINTING                                  158         109464          2325650.80           4                     8             4              0               4
10          ENERGY                                             1263        303984          26292276.30          15                    26            11             4               11
11          MUTUAL FUNDS                                       238         695896          4151603.50           40                    29            12             5               12
12          BANK                                               1229        1055151         16878197.70          29                    39            17             5               17
13          CERAMIC                                            356         170557          7234463.30           5                     7             3              1               3
16          ICT                                                311         218948          7445444.90           6                     12            6              0               6
17          LEASING N FINANCE                                  775         412773          10166925.20          22                    31            13             5               13
18          CORPORATE BOND                                     5           17              16303.00             3                     4             2              0               2
19          LIFE INSURANCE                                     103         16171           1669771.60           12                    15            7              1               7
20          TELECOMMUNICATION                                  464         69332           11520481.10          2                     4             2              0               2
30          MISCELLANEOUS                                      1870        1164724         33711529.00          12                    18            7              4               7

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

Leave a Reply

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

*

%d bloggers like this: