Home | Business | Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Date: 16 Apr 2015
------------------------------------------------------------------------------------------------------------------------------------------
ScripId , ScripCd & ScripName                           ClosePrice   PrevClosePrice Difference   Total Volume     Total Contract Total Value          
------------------------------------------------------- ------------ -------------- ------------ ---------------- -------------- -------------------- 
21027    1JANATAMF FIRST JANATA BANK MUTUAL FUND        4.10         4.10           0.00         4562             4              18904.20
21017    1STPRIMFMF PRIME FINANCE 1ST MUTUAL FUND       11.50        11.00          0.50         500              1              5750.00
21006    6THICB 6TH ICB MUTUAL FUND                     57.00        57.00          0.00         1000             1              57000.00
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               34.10        34.90          -0.80        61471            146            2113474.40
21038    ABB1STMFAB BANK 1ST MUTUAL FUND                5.40         5.40           0.00         2000             1              10800.00
22002    ABBANK AB BANK LIMITED                         22.00        20.10          1.90         105825           181            2264073.80
13003    ACI ADVANCED CHEMICAL INDUSTRIES               545.70       569.40         -23.70       14459            215            8040208.40
13021    ACIFORMULA ACI FORMULATIONS LIMITED            142.70       147.10         -4.40        23948            176            3441187.50
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          62.10        61.40          0.70         29012            53             1803313.20
13029    AFCAGROAFC AGRO BIOTECH LTD.                   39.90        41.20          -1.30        11500            12             476680.00
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            53.10        53.70          -0.60        12856            56             689904.30
24006    AGNISYSL AGNI SYSTEMS LIMITED                  30.00        30.40          -0.40        108613           158            3268717.70
21032    AIBL1STIMF AIBL 1ST ISLAMIC MUTUAL FUND        4.10         4.00           0.10         500              1              2050.00
21010    AIMS1STMF AIMS FIRST GUARANTEED M. FUND        24.80        25.00          -0.20        762              3              18885.20
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           12.00        12.00          0.00         123813           62             1442407.30
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               23.30        23.00          0.30         93085            164            2177417.70
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         301.10       307.90         -6.80        1609             25             485594.40
14005    AMCL(PRAN) AGRICULTURAL MARKETING CO LTD       199.20       202.00         -2.80        120              6              23912.00
12025    ANLIMAYARN ANLIMA YARN DYEING LIMITED          16.60        17.40          -0.80        10873            7              180791.80
16003    ANWARGALV ANWAR GALVANIZING LIMITED            35.70        37.80          -2.10        1100             2              39430.00
14001    APEXFOODS APEX FOODS LIMITED                   90.10        90.60          -0.50        100              1              9010.00
17002    APEXFOOTAPEX FOOTWEAR LIMITED                  379.00       371.00         8.00         250              2              94750.00
12004    APEXSPINN APEX SPINNING & KNITTING MILLS       73.60        71.10          2.50         1039             7              76500.90
17001    APEXTANRY APEX TANNERY LIMITED                 116.40       113.80         2.60         3814             26             445891.50
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        14.60        14.80          -0.20        198878           254            2912434.30
32002    ARAMIT ARAMIT LIMITED                          264.00       270.00         -6.00        57               1              15048.00
15005    ARAMITCEM ARAMIT CEMENT LIMITED                25.00        25.90          -0.90        25680            50             649040.00
12044    ARGONDENIMARGON DENIMS LIMITED                 26.40        28.80          -2.40        9756             18             257528.40
11035    ASIAINS ASIA INSURANCE LIMITED                 14.70        14.80          -0.10        271              1              3983.70
11022    ASIAPACINS ASIA PACIFIC GEN INS CO LTD         14.00        12.80          1.20         400              2              5600.00
21044    ATCSLGFASIAN TIGER SANDHANI LIFE GROWTH FUND   6.00         6.00           0.00         50450            87             307176.00
16001    AZIZPIPES AZIZ PIPES LIMITED                   17.90        17.00          0.90         655              5              11744.00
14018    BANGAS BANGAS LIMITED                          363.10       368.30         -5.20        4950             99             1812328.00
22022    BANKASIA BANK ASIA LIMITED                     13.40        13.50          -0.10        4016             6              53542.80
20011    BARKAPOWERBARAKA POWER LIMITED                 31.20        31.90          -0.70        14790            33             463000.60
32009    BATBC BRITISH AMERICAN TOBACCO BD CO           3000.00      3060.00        -60.00       12               3              36000.00
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       23.70        23.70          0.00         2825             11             66875.00
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            41.60        42.40          -0.80        28881            67             1220649.40
24004    BDCOM BDCOM ONLINE LIMITED                     24.00        24.00          0.00         505              4              12095.40
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       11.80        11.30          0.50         114476           120            1371982.30
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               36.60        37.80          -1.20        24823            58             920822.90
16017    BDWELDING BD WELDING ELECTRODES LIMITED        15.60        16.00          -0.40        1206             3              18793.00
14021    BEACHHATCH BEACH HATCHERY  LTD.                18.10        18.40          -0.30        46856            81             852272.40
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         14.50        14.30          0.20         6220             18             89089.00
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    56.00        57.00          -1.00        1015             2              55841.00
32003    BEXIMCO BEXIMCO LIMITED                        32.10        31.30          0.80         617909           849            19969603.80
11010    BGIC BD GENERAL INSURANCE COMPANY              14.90        14.30          0.60         901              10             13385.90
25011    BIFC BD INDUSTRIAL FINANCE CO. LTD             12.00        11.20          0.80         7265             21             87645.20
22029    BRACBANK BRAC BANK LIMITED                     35.00        36.00          -1.00        8632             17             309707.80
32004    BSC BD SHIPPING CORPORATION LTD                357.10       346.30         10.80        5002             256            1789577.10
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       116.60       114.70         1.90         97618            459            11459061.70
16022    BSRMSTEEL BSRM STEELS LIMITED                  68.60        70.40          -1.80        60076            147            4209382.70
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           51.50        51.60          -0.10        42484            126            2215665.40
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             9.70         9.30           0.40         34363            56             336439.70
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         25.20        25.30          -0.10        66104            22             1668899.60
22006    CITYBANK THE CITY BANK LIMITED                 17.00        16.10          0.90         46092            40             782970.60
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      13.40        12.50          0.90         910              5              12193.00
12053    CNATEXC & A TEXTILES LTD.                      20.00        19.00          1.00         241569           331            4755159.10
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            83.10        83.50          -0.40        3362             34             279736.00
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           374.90       370.10         4.80         5995             154            2266373.50
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        12.40        12.50          -0.10        35315            50             442474.80
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          11.20        11.40          -0.20        1728             10             19439.70
25018    DBH DELTA BRAC HOUSING FIN. CORP.              75.00        72.60          2.40         300              1              22500.00
21023    DBH1STMF DBH FIRST MUTUAL FUND                 3.80         3.70           0.10         3000             2              11400.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         136.20       135.80         0.40         18512            100            2526671.00
12023    DELTASPINN DELTA SPINNERS LIMITED              11.30        10.70          0.60         217207           200            2451225.90
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           63.00        64.30          -1.30        28790            18             1890950.00
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          17.00        17.30          -0.30        45790            63             782528.30
22014    DHAKABANK DHAKA BANK LIMITED                   19.90        19.20          0.70         12869            31             255272.80
11038    DHAKAINS DHAKA INSURANCE LIMITED               18.10        18.00          0.10         500              1              9050.00
22017    DUTCHBANGL DUTCH-BANGLA BANK LIMITED           78.00        73.00          5.00         40               1              3120.00
22025    EBL EASTERN BANK LIMITED                       27.70        26.50          1.20         3898             10             101543.00
21018    EBL1STMF EBL FIRST MUTUAL FUND                 4.30         4.30           0.00         1045             2              4493.50
16015    ECABLES EASTERN CABLES LIMITED                 114.00       112.00         2.00         405              9              46213.50
18002    EHL EASTERN HOUSING LIMITED                    40.20        41.00          -0.80        9945             30             400145.00
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          35.40        34.70          0.70         16302            25             576098.20
12043    ENVOYTEXENVOY TEXTILES LIMITED                 46.30        45.40          0.90         272              5              12584.30
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          9.90         9.60           0.30         53143            43             522188.40
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   16.30        16.00          0.30         156735           197            2562481.60
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            26.60        26.50          0.10         23299            49             623611.30
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    13.00        12.80          0.20         8256             21             108377.00
10005    FAREASTLIF FAREAST ISLAMI LIFE INSURANCE       68.30        62.40          5.90         650              11             44398.00
25017    FASFIN FAS FINANCE & INVESTMENT LTD            12.40        11.30          1.10         30               1              372.00
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       13.10        12.90          0.20         2961             17             38287.10
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 19.40        18.90          0.50         15880            31             304810.00
14022    FINEFOODS FINE FOODS LIMITED                   9.40         9.20           0.20         1920             5              18105.00
25004    FIRSTFINFIRST FINANCE LIMITED                  11.30        11.00          0.30         7223             11             80353.80
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      8.70         8.80           -0.10        72445            72             642082.40
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         12.20        12.50          -0.30        31565            44             389899.70
14017    FUWANGFOOD FU-WANG FOODS LIMITED               21.70        22.20          -0.50        52053            67             1141108.90
20014    GBBPOWERGBB POWER LTD.                         18.70        19.60          -0.90        128185           201            2411560.20
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           12.40        12.10          0.30         267620           212            3298502.80
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       21.30        22.10          -0.80        38859            17             828076.70
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             35.20        35.80          -0.60        3100             9              110880.00
16021    GOLDENSON GOLDEN SON LIMITED                   37.40        37.50          -0.10        75317            135            2838907.00
26001    GP GRAMEENPHONE LIMITED                        341.90       342.80         -0.90        11697            114            4008262.80
16024    GPHISPATGPH ISPAT LTD.                         41.70        41.30          0.40         5475             11             229170.00
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       89.00        86.60          2.40         155              2              13645.00
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          9.70         9.80           -0.10        34178            52             332802.00
21028    GREENDELMF GREEN DELTA MUTUAL FUND             3.80         3.90           -0.10        5500             8              21150.00
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    12.20        11.90          0.30         144461           183            1797095.80
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      474.20       451.30         22.90        4333             59             2041937.00
12052    HFLHAMID FABRICS LTD.                          24.70        24.80          -0.10        74850            156            1852671.10
12024    HRTEX H.R.TEXTILE MILLS LIMITED                18.80        17.10          1.70         3200             4              60160.00
12049    HWAWELLTEXHWA WELL TEXTILES (BD) LTD.          31.90        31.50          0.40         1100             2              35110.00
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           95.10        98.10          -3.00        600              2              57060.00
25001    ICB INVESTMENT CORP OF BANGLADESH              120.70       123.00         -2.30        2629             27             318525.70
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         3.90         3.90           0.00         5500             3              21450.00
21019    ICBAMCL2ND ICB AMCL SECOND MUTUAL FUND         4.00         3.80           0.20         4000             1              16000.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             3.90         3.90           0.00         1500             3              5900.00
21042    ICBSONALI1ICB AMCL SONALI BANK LIMITED 1ST MUT 5.10         4.90           0.20         10150            8              51520.00
25002    IDLC IDLC FINANCE LIMITED                      48.00        47.00          1.00         8371             51             400245.20
16031    IFADAUTOSIFAD AUTOS LIMITED                    75.20        76.60          -1.40        80911            284            6157722.30
22010    IFIC INTL FINANCE INV & COMM BANK              19.60        19.50          0.10         11378            17             224058.20
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            4.10         4.20           -0.10        10092            6              41134.10
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          5.10         5.00           0.10         3500             6              17700.00
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          8.60         8.80           -0.20        3000             9              25917.50
24005    INTECH INTECH ONLINE LIMITED                   11.70        11.60          0.10         17557            30             209742.20
25012    IPDC IPDC OF BANGLADESH LIMITED                14.40        14.20          0.20         33452            28             472065.80
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      13.50        12.40          1.10         8386             6              113172.40
11036    ISLAMIINS ISLAMI INSURANCE BANGLADESH LT       15.50        14.50          1.00         2000             2              31000.00
24003    ISNLTD INFORMATION SERVICES NETWORK L          11.70        10.70          1.00         1100             1              12870.00
22028    JAMUNABANK JAMUNA BANK LIMITED                 10.40        12.70          -2.30        36286            33             377274.90
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           200.00       201.40         -1.40        6846             58             1371943.70
11005    JANATAINS JANATA INSURANCE COMPANY LTD         11.40        11.90          -0.50        1310             4              14991.00
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     173.40       174.10         -0.70        5588             29             972247.80
16014    KAY&QUE KAY & QUE (BANGLADESH) LTD             11.50        11.30          0.20         500              1              5750.00
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  23.10        23.20          -0.10        84069            110            1942250.70
13017    KEYACOSMET KEYA COSMETICS LIMITED              16.80        16.70          0.10         32935            49             549947.30
20010    KPCL KHULNA POWER COMPANY LIMITED              60.70        62.00          -1.30        50381            161            3074183.10
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           18.00        18.00          0.00         103319           140            1862076.30
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        108.60       110.10         -1.50        40979            133            4478686.90
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         29.70        28.40          1.30         101769           170            3025331.70
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             20.40        21.00          -0.60        34465            95             711785.00
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      9.30         9.20           0.10         264433           204            2491057.10
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            16.00        16.20          -0.20        17497            34             282257.60
12048    MATINSPINNMATIN SPINNING MILLS LTD.            39.00        38.80          0.20         1100             6              42835.00
21033    MBL1STMF MBL 1ST MUTUAL FUND                   3.80         3.80           0.00         2000             1              7600.00
15003    MEGHNACEM MEGHNA CEMENT MILLS LIMITED          99.00        98.50          0.50         65               2              6459.00
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       71.40        68.70          2.70         1168             8              83614.00
22023    MERCANBANK MERCANTILE BANK LIMITED             10.90        10.90          0.00         37459            48             410148.30
12035    METROSPIN METRO SPINNING LIMITED               10.00        9.30           0.70         31225            31             308426.00
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      35.00        35.90          -0.90        22112            33             786235.50
15010    MICEMENT M.I. CEMENT FACTORY LTD.              67.80        68.40          -0.60        9271             16             628010.20
25005    MIDASFIN MIDAS FINANCING LIMITED               10.50        10.00          0.50         1                1              10.50
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          12.90        13.20          -0.30        4758             13             61121.00
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          76.00        78.90          -2.90        10460            61             807620.80
20012    MJLBD MJL BANGLADESH LIMITED                   131.50       135.00         -3.50        126346           398            16829588.40
23001    MONNOCERA MONNO CERAMIC INDUSTRIES LTD         25.00        24.50          0.50         70               1              1750.00
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            191.80       194.20         -2.40        3783             42             729557.20
22018    MTBMUTUAL TRUST BANK LIMITED                   13.90        14.20          -0.30        2298             4              32041.20
10002    NATLIFEINS NATIONAL LIFE INSURANCE CO.LTD      211.00       210.00         1.00         8                1              1688.00
16023    NAVANACNG NAVANA CNG LIMITED                   53.00        53.60          -0.60        3952             24             208935.00
22003    NBL NATIONAL BANK LIMITED                      10.00        9.80           0.20         139109           131            1381300.00
21041    NCCBLMF1NCCBL MUTUAL FUND-1                    3.60         3.60           0.00         27700            7              99720.00
32020    NFMLNATIONAL FEED MILL LTD.                    22.80        23.00          -0.20        102663           161            2346610.10
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           21.10        23.00          -1.90        4604             5              97364.40
11032    NORTHRNINS NORTHERN GENERAL INSURANCE CO.      17.70        17.50          0.20         5417             6              95897.50
32005    NPOLYMAR NATIONAL POLYMER IND LTD              75.00        76.00          -1.00        4331             34             335378.00
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             214.60       215.40         -0.80        7005             29             1511779.00
22021    ONEBANKLTD ONE BANK LIMITED                    12.00        11.80          0.20         117792           68             1416906.50
13008    ORIONINFU ORION INFUSION LIMITED               43.50        42.50          1.00         28784            74             1241278.40
13027    ORIONPHARMORION PHARMA LTD.                    40.90        40.80          0.10         41548            90             1686511.50
10011    PADMALIFEPADMA ISLAMI LIFE INSURANCE LTD.      34.50        31.60          2.90         660              4              21880.00
20002    PADMAOIL PADMA OIL COMPANY LIMITED             232.50       232.90         -0.40        4531             50             1054714.70
11027    PARAMOUNT PARAMOUNT INSURANCE CO. LTD          13.10        13.10          0.00         2021             4              26352.50
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          19.60        19.90          -0.30        53834            113            1064232.20
11002    PEOPLESINS PEOPLES INSURANCE COMPANY LTD.      16.70        15.30          1.40         50               1              835.00
11013    PHENIXINS PHOENIX INSURANCE COMPANY LTD        23.30        25.00          -1.70        99               1              2306.70
25016    PHOENIXFIN PHOENIX FINANCE & INVESTMENTS       20.10        20.10          0.00         6237             7              127363.70
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.00         4.10           -0.10        27051            23             110554.00
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           16.20        14.80          1.40         320251           362            5136030.60
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.20         4.30           -0.10        1719             4              7210.90
10004    POPULARLIF POPULAR LIFE INSURANCE CO.LTD.      149.60       145.00         4.60         390              5              56235.00
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        33.00        34.30          -1.30        50               1              1650.00
22031    PREMIERBAN THE PREMIER BANK LIMITED            8.20         8.20           0.00         132840           74             1113988.90
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         60.00        60.00          0.00         389              1              23340.00
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       7.50         7.50           0.00         1927             7              14454.50
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          3.90         3.70           0.20         12380            10             48682.00
22013    PRIMEBANK PRIME BANK LIMITED                   15.10        14.70          0.40         9050             16             135866.20
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        15.40        14.40          1.00         73124            85             1139252.20
11016    PRIMEINSUR PRIME INSURANCE COMPANY LTD         14.00        13.50          0.50         125              1              1750.00
10009    PRIMELIFE PRIME ISLAMI LIFE INSURANCE          47.70        43.50          4.20         332              4              15659.20
12002    PRIMETEX PRIME TEXTILE SPINNING MILLS          14.90        14.50          0.40         2500             7              37270.00
11037    PROVATIINS PROVATI INSURANCE CO. LTD           14.60        14.30          0.30         269              2              3927.40
12046    PTLPARAMOUNT TEXTILE LIMITED                   17.90        16.70          1.20         110610           188            1961584.10
22007    PUBALIBANK PUBALI BANK LIMITED                 19.60        19.60          0.00         14392            26             280844.60
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             52.00        54.30          -2.30        2400             6              129960.00
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           56.10        51.00          5.10         160065           490            8824342.30
16016    RANFOUNDRY RANGPUR FOUNDRY LTD                 95.00        95.00          0.00         204              1              19380.00
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       16.20        16.60          -0.40        79849            118            1300962.80
11033    REPUBLIC REPUBLIC INSURANCE COMPANY LTD        17.00        17.00          0.00         100              1              1700.00
12038    RNSPIN R. N. SPINNING MILLS LIMITED            22.00        21.80          0.20         60333            68             1341192.50
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  50.90        52.00          -1.10        37335            109            1892326.00
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      38.60        39.90          -1.30        3621             12             147859.00
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            18.70        18.70          0.00         11370            20             215375.00
18010    SAIFPOWERSAIF POWERTEC LIMITED                 74.60        74.00          0.60         186340           485            13580229.10
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              19.70        19.00          0.70         19500            31             376450.00
12030    SAIHAMTEX SAIHAM TEXTILE MILLS LTD             22.00        23.00          -1.00        76200            7              1772320.00
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       27.70        28.90          -1.20        17640            45             489250.00
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          15.40        15.70          -0.30        79629            102            1230825.70
18004    SAMORITA SAMORITA HOSPITAL LIMITED             72.50        74.40          -1.90        500              1              36250.00
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      51.50        52.70          -1.20        351              2              18076.50
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           54.70        54.00          0.70         64464            178            3560242.60
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          9.70         9.70           0.00         39364            47             384520.00
12054    SHASHADNIMSHASHA DENIMS LTD.                   44.70        41.40          3.30         360247           1381           15599573.10
16028    SHURWIDSHURWID INDUSTRIES LTD.                 20.70        21.00          -0.30        46740            66             979938.70
22027    SIBL SOCIAL ISLAMI BANK LIMITED                13.00        12.80          0.20         23649            35             306082.50
16019    SINGERBD SINGER BANGLADESH LIMITED             173.10       171.30         1.80         13026            112            2258358.90
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       23.20        24.00          -0.80        3750             6              87750.00
11024    SONARBAINS SONAR BANGLA INSURANCE LTD.         13.40        14.50          -1.10        54               1              723.60
12022    SONARGAON SONARGAON TEXTILES LIMITED           9.30         9.20           0.10         701              3              6420.00
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              16.10        15.60          0.50         49382            47             792103.80
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         11.60        10.70          0.90         18467            27             214472.70
20015    SPPCLSUMMIT PURBANCHOL POWER COMPANY LTD.      49.20        50.10          -0.90        17086            48             837475.20
12034    SQUARETEXT SQUARE TEXTILES LIMITED             81.30        82.00          -0.70        2013             28             165065.50
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      258.40       260.10         -1.70        32499            291            8430196.10
23003    STANCERAM STANDARD CERAMIC INDS LIMITED        33.00        33.10          -0.10        2020             3              66660.00
11031    STANDARINS STANDARD INSURANCE LIMITED          17.40        18.00          -0.60        29               1              504.60
20004    SUMITPOWER SUMMIT POWER LIMITED                34.30        34.90          -0.60        44365            109            1525616.80
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    31.40        31.40          0.00         3735             9              120114.00
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         14.20        13.40          0.80         5736             13             81519.00
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        70.70        68.70          2.00         6167             17             436830.90
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           4.40         4.50           -0.10        30277            16             135818.80
22032    TRUSTBANK TRUST BANK LIMITED                   13.10        13.20          -0.10        6283             13             82892.30
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      23.80        22.60          1.20         177600           281            4150256.90
22004    UCBL UNITED COMMERCIAL BANK LTD.               20.50        19.80          0.70         91309            136            1859373.80
25013    UNIONCAP UNION CAPITAL LIMITED                 15.50        14.90          0.60         120              1              1860.00
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           53.10        53.80          -0.70        113801           244            6098329.60
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             7.40         7.30           0.10         1019378          599            7608661.90
20018    UPGDCLUNITED POWER GENERATION & DISTRIBUTION C 207.30       189.90         17.40        339132           2164           67429832.60
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          103.50       102.50         1.00         215              4              22262.00
22024    UTTARABANK UTTARA BANK LIMITED                 19.20        18.50          0.70         17715            50             334631.60
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       56.60        56.00          0.60         2565             21             144349.70
13015    WATACHEMWATA CHEMICALS LTD.                    204.00       215.20         -11.20       550              3              112210.00
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         49.30        48.00          1.30         514485           1180           25117850.30
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 20.50        18.90          1.60         315453           419            6269832.30
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               13.50        12.30          1.20         12472            24             168322.00

------------------------------------------------------------------------------------------------------------------------------------------
 
CASPI (CSE All Share Price Index)    : 13440.0697       Issues Traded           : 242
Change in Index (Value)              :    58.5101       Issues Gained           : 114
Change in Index (%)                  :    0.4372        Issues Incurred Loss    : 102
CSE-30 Index                         : 11068.0803       Issues Remained Unchange: 26
Change in Index (%)                  :    0.6605    
Change in Index (Value)              :    72.6272   
CSCX (CSE Selective Categories Index): 8192.1259 
Change in Index (%)                  :    0.5137    
Change in Index (Value)              :    41.8692   
CSE 50 (Benchmark Index)       : 985.1490  
Change in Index (%)                  :    0.6636    
Change in Index (Value)              :    6.4945    
CSI (CSE SHARIAH Index)              : 954.1080  
Change in Index (%)                  :    -0.1689   
Change in Index (Value)              :    -1.6145   
Turnover in Value in Taka      : 395,417,364.20
Turnover in Volume             : 10980580
Contract Numbers               : 20414
Issued Capital in Taka         : 514,098,152,160.00
Closing Market Capital in Taka : 2,496,643,348,368.60
Number of Listed Securities    : 292
Number of Companies            : 249
Number of Mutual Fund          : 41
Number of Corporate Bond       : 2
--------------------------------------------------------------------------------------
 
				BULK TRADE
----------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId & Scrip Name                  Average(Tk.)       Maximum(Tk.)           Minimum(Tk.)           Total Volume Value (Tk.)        Trades      
------------------------------------- ------------------ ---------------------- ---------------------- ------------ ------------------ ----------- 
19009 HAKKANI PULP & PAPER MILLS LIM  20.80              20.800000              20.800000              273500       5688800.00         1

--------------------------------------------------------------------------------------------------------------------------------
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
22016 NCCBANK  NATIONAL CREDIT & COMMERC BANK LTD.                       10.32         10.40        10.20        42372             44         437290.30
25015 ILFSL  INTERNATIONAL LEASING AND FINANCIAL SERVICES LTD            12.43         12.80        12.20        19883             19         247059.20
20017 SPCL SHAHJIBAZAR POWER CO. LTD.                                    155.24        160.00       153.20       32253             227        5006810.40

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
RAKCERAMIC         56.10      51.00          5.10            10.0000
HRTEX              18.80      17.10          1.70            9.9415
ZAHINTEX           13.50      12.30          1.20            9.7561
FASFIN             12.40      11.30          1.10            9.7345
PRIMELIFE          47.70      43.50          4.20            9.6552
PLFSL              16.20      14.80          1.40            9.4595
FAREASTLIF         68.30      62.40          5.90            9.4551
ABBANK             22.00      20.10          1.90            9.4527
ASIAPACINS         14.00      12.80          1.20            9.3750
ISNLTD             11.70      10.70          1.00            9.3458

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
JAMUNABANK         10.40      12.70          -2.30           -18.1102
ARGONDENIM         26.40      28.80          -2.40           -8.3333
NHFIL              21.10      23.00          -1.90           -8.2609
SONARBAINS         13.40      14.50          -1.10           -7.5862
PHENIXINS          23.30      25.00          -1.70           -6.8000
ANWARGALV          35.70      37.80          -2.10           -5.5556
WATACHEM           204.00     215.20         -11.20          -5.2045
ANLIMAYARN         16.60      17.40          -0.80           -4.5977
GBBPOWER           18.70      19.60          -0.90           -4.5918
SAIHAMTEX          22.00      23.00          -1.00           -4.3478

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
UPGDCL             67429832.60        339132          2164
WMSHIPYARD         25117850.30        514485          1180
BEXIMCO            19969603.80        617909          849
MJLBD              16829588.40        126346          398
SHASHADNIM         15599573.10        360247          1381
SAIFPOWER          13580229.10        186340          485
BSCCL              11459061.70        97618           459
RAKCERAMIC         8824342.30         160065          490
SQURPHARMA         8430196.10         32499           291
ACI                8040208.40         14459           215

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
UNITEDAIR          7608661.90         1019378         599
BEXIMCO            19969603.80        617909          849
WMSHIPYARD         25117850.30        514485          1180
SHASHADNIM         15599573.10        360247          1381
UPGDCL             67429832.60        339132          2164
PLFSL              5136030.60         320251          362
ZAHEENSPIN         6269832.30         315453          419
HAKKANIPUL         5688800.00         273500          1
GENNEXT            3298502.80         267620          212
MAKSONSPIN         2491057.10         264433          204

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
UPGDCL             67429832.60        339132          2164
SHASHADNIM         15599573.10        360247          1381
WMSHIPYARD         25117850.30        514485          1180
BEXIMCO            19969603.80        617909          849
UNITEDAIR          7608661.90         1019378         599
RAKCERAMIC         8824342.30         160065          490
SAIFPOWER          13580229.10        186340          485
BSCCL              11459061.70        97618           459
ZAHEENSPIN         6269832.30         315453          419
MJLBD              16829588.40        126346          398

------------------------------------------------------------
 
		           SECURITIES STATEMENT
-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripCd            ScripName                              YearHigh      YearLow       OpenPrice     ScripHigh     ScripLow      ClosePrice    PrevClosePrice    Difference       Trades        Volume        Value         
------------------ -------------------------------------- ------------- ------------- ------------- ------------- ------------- ------------- ----------------- ---------------- ------------- ------------- ------------- 
1JANATAMF          FIRST JANATA BANK MUTUAL FUND          5.20          4.10          4.10          4.20          4.10          4.10          4.10              0.00             4             4562          18904.20
1STICB             1ST ICB MUTUAL FUND                    1070.00       1001.00       1001.00       1001.00       1001.00       1001.00       1001.00           0.00             0             0             0.00
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          17.80         10.80         11.00         11.50         11.50         11.50         11.00             0.50             1             500           5750.00
2NDICB             2ND ICB MUTUAL FUND                    251.00        230.00        230.00        230.00        230.00        230.00        230.00            0.00             0             0             0.00
3RDICB             3RD ICB MUTUAL FUND                    240.00        220.00        220.00        220.00        220.00        220.00        220.00            0.00             0             0             0.00
4THICB             4TH ICB MUTUAL FUND                    202.00        202.00        202.00        202.00        202.00        202.00        202.00            0.00             0             0             0.00
5THICB             5TH ICB MUTUAL FUND                    175.00        175.00        175.00        175.00        175.00        175.00        175.00            0.00             0             0             0.00
6THICB             6TH ICB MUTUAL FUND                    59.50         55.00         57.00         57.00         57.00         57.00         57.00             0.00             1             1000          57000.00
7THICB             7TH ICB MUTUAL FUND                    97.00         76.50         88.00         88.00         88.00         88.00         88.00             0.00             0             0             0.00
8THICB             8TH ICB MUTUAL FUND                    70.00         58.10         58.10         58.10         58.10         58.10         58.10             0.00             0             0             0.00
AAMRATECH          AAMRA TECHNOLOGIES LTD.                42.80         33.00         34.90         35.50         33.90         34.10         34.90             -0.80            146           61471         2113474.40
ABB1STMF           AB BANK 1ST MUTUAL FUND                6.40          5.40          5.40          5.40          5.40          5.40          5.40              0.00             1             2000          10800.00
ABBANK             AB BANK LIMITED                        31.50         18.60         20.10         22.10         21.00         22.00         20.10             1.90             181           105825        2264073.80
ACI                ADVANCED CHEMICAL INDUSTRIES           585.00        340.30        569.40        570.00        541.00        545.70        569.40            -23.70           215           14459         8040208.40
ACIFORMULA         ACI FORMULATIONS LIMITED               165.00        110.00        147.10        146.90        142.00        142.70        147.10            -4.40            176           23948         3441187.50
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             75.40         58.00         61.40         62.70         62.00         62.10         61.40             0.70             53            29012         1803313.20
AFCAGRO            AFC AGRO BIOTECH LTD.                  52.70         38.60         41.20         42.20         39.80         39.90         41.20             -1.30            12            11500         476680.00
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              72.00         49.00         53.70         54.80         52.20         53.10         53.70             -0.60            56            12856         689904.30
AGNISYSL           AGNI SYSTEMS LIMITED                   38.00         28.90         30.40         30.70         29.80         30.00         30.40             -0.40            158           108613        3268717.70
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           6.00          4.00          4.00          4.10          4.10          4.10          4.00              0.10             1             500           2050.00
AIMS1STMF          AIMS FIRST GUARANTEED M. FUND          31.00         24.00         25.00         24.80         24.60         24.80         25.00             -0.20            3             762           18885.20
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             15.60         11.40         12.00         12.10         11.60         12.00         12.00             0.00             62            123813        1442407.30
ALLTEX             ALLTEX INDUSTRIES LIMITED              38.40         19.30         23.00         23.80         22.90         23.30         23.00             0.30             164           93085         2177417.70
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          365.00        245.20        307.90        303.00        300.00        301.10        307.90            -6.80            25            1609          485594.40
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          217.30        188.00        202.00        200.00        199.10        199.20        202.00            -2.80            6             120           23912.00
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             24.00         15.60         17.40         16.80         16.60         16.60         17.40             -0.80            7             10873         180791.80
ANWARGALV          ANWAR GALVANIZING LIMITED              42.80         33.60         37.80         36.50         35.70         35.70         37.80             -2.10            2             1100          39430.00
APEXFOODS          APEX FOODS LIMITED                     111.00        90.10         90.60         90.10         90.10         90.10         90.60             -0.50            1             100           9010.00
APEXFOOT           APEX FOOTWEAR LIMITED                  441.00        370.00        371.00        380.00        375.00        379.00        371.00            8.00             2             250           94750.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         80.50         65.00         71.10         74.00         73.00         73.60         71.10             2.50             7             1039          76500.90
APEXTANRY          APEX TANNERY LIMITED                   139.50        109.30        113.80        118.90        115.50        116.40        113.80            2.60             26            3814          445891.50
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          21.00         12.50         14.80         15.00         14.30         14.60         14.80             -0.20            254           198878        2912434.30
ARAMIT             ARAMIT LIMITED                         308.00        261.00        270.00        264.00        264.00        264.00        270.00            -6.00            1             57            15048.00
ARAMITCEM          ARAMIT CEMENT LIMITED                  39.80         21.40         25.90         25.40         24.30         25.00         25.90             -0.90            50            25680         649040.00
ARGONDENIM         ARGON DENIMS LIMITED                   43.10         26.10         24.00         26.40         26.10         26.40         28.80             -2.40            18            9756          257528.40
ASIAINS            ASIA INSURANCE LIMITED                 23.70         13.20         14.80         14.70         14.70         14.70         14.80             -0.10            1             271           3983.70
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            20.00         12.80         12.80         14.00         14.00         14.00         12.80             1.20             2             400           5600.00
ATCSLGF            ASIAN TIGER SANDHANI LIFE GROWTH FUND  9.00          5.00          6.00          6.20          5.90          6.00          6.00              0.00             87            50450         307176.00
AZIZPIPES          AZIZ PIPES LIMITED                     23.00         16.80         17.00         18.00         17.90         17.90         17.00             0.90             5             655           11744.00
BANGAS             BANGAS LIMITED                         389.40        273.10        368.30        376.00        362.10        363.10        368.30            -5.20            99            4950          1812328.00
BANKASIA           BANK ASIA LIMITED                      18.80         13.10         13.50         13.40         13.30         13.40         13.50             -0.10            6             4016          53542.80
BARKAPOWER         BARAKA POWER LIMITED                   36.50         28.00         31.90         32.20         31.00         31.20         31.90             -0.70            33            14790         463000.60
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1460.00       1110.10       1279.30       1279.30       1279.30       1279.30       1279.30           0.00             0             0             0.00
BATBC              BRITISH AMERICAN TOBACCO BD CO         3180.00       2562.10       3060.00       3000.00       3000.00       3000.00       3060.00           -60.00           3             12            36000.00
BAYLEASING         BAY LEASING & INVESTMENT LTD.          32.50         22.00         23.70         24.50         23.00         23.70         23.70             0.00             11            2825          66875.00
BBS                BANGLADESH BUILDING SYSTEMS LTD.       55.40         39.00         42.40         43.30         41.40         41.60         42.40             -0.80            67            28881         1220649.40
BDAUTOCA           BANGLADESH AUTOCARS LIMITED            0.00          0.00          37.60         37.60         37.60         37.60         37.60             0.00             0             0             0.00
BDCOM              BDCOM ONLINE LIMITED                   30.00         22.10         24.00         24.20         23.60         24.00         24.00             0.00             4             505           12095.40
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.50         10.30         11.30         12.20         11.50         11.80         11.30             0.50             120           114476        1371982.30
BDLAMPS            BANGLADESH LAMPS LIMITED               123.00        98.20         102.50        102.50        102.50        102.50        102.50            0.00             0             0             0.00
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.90         28.60         37.80         38.30         36.50         36.60         37.80             -1.20            58            24823         920822.90
BDWELDING          BD WELDING ELECTRODES LIMITED          18.40         12.40         16.00         15.60         15.50         15.60         16.00             -0.40            3             1206          18793.00
BEACHHATCH         BEACH HATCHERY  LTD.                   25.80         15.10         18.40         18.70         18.00         18.10         18.40             -0.30            81            46856         852272.40
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            18.00         13.50         14.30         14.50         14.20         14.50         14.30             0.20             18            6220          89089.00
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     64.00         54.30         57.00         56.00         55.00         56.00         57.00             -1.00            2             1015          55841.00
BERGERPBL          BERGER PAINTS BANGLADESH LTD           1738.00       1350.00       1501.80       1501.80       1501.80       1501.80       1501.80           0.00             0             0             0.00
BEXIMCO            BEXIMCO LIMITED                        37.90         28.30         31.30         32.80         31.70         32.10         31.30             0.80             849           617909        19969603.80
BGIC               BD GENERAL INSURANCE COMPANY           21.80         13.00         14.30         15.20         14.70         14.90         14.30             0.60             10            901           13385.90
BIFC               BD INDUSTRIAL FINANCE CO. LTD          17.40         10.10         11.20         12.30         11.60         12.00         11.20             0.80             21            7265          87645.20
BRACBANK           BRAC BANK LIMITED                      40.50         32.00         36.00         37.00         34.30         35.00         36.00             -1.00            17            8632          309707.80
BRACSCBOND         BRACB SUB. 25% CNVT. BONDS             1075.00       950.00        1010.00       1010.00       1010.00       1010.00       1010.00           0.00             0             0             0.00
BSC                BD SHIPPING CORPORATION LTD            525.00        315.00        346.30        369.00        351.00        357.10        346.30            10.80            256           5002          1789577.10
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    145.00        89.10         114.70        118.60        114.90        116.60        114.70            1.90             459           97618         11459061.70
BSRMSTEEL          BSRM STEELS LIMITED                    94.50         62.00         70.40         72.50         68.20         68.60         70.40             -1.80            147           60076         4209382.70
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            64.80         49.00         51.60         53.00         51.50         51.50         51.60             -0.10            126           42484         2215665.40
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             12.90         8.70          9.30          10.00         9.40          9.70          9.30              0.40             56            34363         336439.70
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          25.00         17.30         17.70         17.70         17.70         17.70         17.70             0.00             0             0             0.00
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           31.00         23.50         25.30         26.00         25.00         25.20         25.30             -0.10            22            66104         1668899.60
CITYBANK           THE CITY BANK LIMITED                  22.70         15.20         16.10         17.20         16.80         17.00         16.10             0.90             40            46092         782970.60
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         19.60         12.00         12.50         13.50         13.30         13.40         12.50             0.90             5             910           12193.00
CNATEX             C & A TEXTILES LTD.                    27.40         16.60         19.00         20.10         19.00         20.00         19.00             1.00             331           241569        4755159.10
CONFIDCEM          CONFIDENCE CEMENT LIMITED              110.20        79.00         83.50         84.30         83.00         83.10         83.50             -0.40            34            3362          279736.00
CONTININS          CONTINENTAL INSURANCE LIMITED          21.90         12.50         13.80         13.80         13.80         13.80         13.80             0.00             0             0             0.00
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         550.00        337.50        370.10        382.90        371.00        374.90        370.10            4.80             154           5995          2266373.50
DACCADYE           THE DACCA DYEING & MFC. CO. LT         19.70         10.80         12.50         12.90         12.40         12.40         12.50             -0.10            50            35315         442474.80
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             14.50         10.30         11.40         11.50         10.30         11.20         11.40             -0.20            10            1728          19439.70
DBH                DELTA BRAC HOUSING FIN. CORP.          85.00         68.70         72.60         75.00         75.00         75.00         72.60             2.40             1             300           22500.00
DBH1STMF           DBH FIRST MUTUAL FUND                  4.70          3.60          3.70          3.80          3.80          3.80          3.70              0.10             2             3000          11400.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           159.00        126.20        135.80        138.70        134.50        136.20        135.80            0.40             100           18512         2526671.00
DELTASPINN         DELTA SPINNERS LIMITED                 15.10         9.70          10.70         11.50         11.00         11.30         10.70             0.60             200           217207        2451225.90
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         77.00         59.10         64.30         66.80         63.00         63.00         64.30             -1.30            18            28790         1890950.00
DESHBANDHU         DESHBANDHU POLYMER LIMITED             23.50         15.00         17.30         18.00         16.90         17.00         17.30             -0.30            63            45790         782528.30
DHAKABANK          DHAKA BANK LIMITED                     20.50         16.30         19.20         20.00         19.20         19.90         19.20             0.70             31            12869         255272.80
DHAKAINS           DHAKA INSURANCE LIMITED                26.80         17.10         18.00         18.10         18.10         18.10         18.00             0.10             1             500           9050.00
DULAMIACOT         DULAMIA COTTON SPINNING MILLS          0.00          0.00          10.20         10.20         10.20         10.20         10.20             0.00             0             0             0.00
DUTCHBANGL         DUTCH-BANGLA BANK LIMITED              107.00        71.80         73.00         78.00         78.00         78.00         73.00             5.00             1             40            3120.00
EASTERNINS         EASTERN INSURANCE COMPANY LTD          33.70         25.00         25.00         25.00         25.00         25.00         25.00             0.00             0             0             0.00
EASTLAND           EASTLAND INSURANCE COMPANY LTD         34.90         20.20         21.00         21.00         21.00         21.00         21.00             0.00             0             0             0.00
EBL                EASTERN BANK LIMITED                   30.50         23.50         26.50         27.70         25.40         27.70         26.50             1.20             10            3898          101543.00
EBL1STMF           EBL FIRST MUTUAL FUND                  5.40          4.10          4.30          4.30          4.30          4.30          4.30              0.00             2             1045          4493.50
EBLNRBMF           EBL NRB MUTUAL FUND                    4.80          4.40          4.40          4.40          4.40          4.40          4.40              0.00             0             0             0.00
ECABLES            EASTERN CABLES LIMITED                 141.00        105.00        112.00        114.50        114.00        114.00        112.00            2.00             9             405           46213.50
EHL                EASTERN HOUSING LIMITED                48.20         36.10         41.00         41.20         40.00         40.20         41.00             -0.80            30            9945          400145.00
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            45.00         33.80         34.70         36.40         34.90         35.40         34.70             0.70             25            16302         576098.20
ENVOYTEX           ENVOY TEXTILES LIMITED                 59.70         44.00         45.40         46.30         46.10         46.30         45.40             0.90             5             272           12584.30
EXIM1STMF          EXIM BANK 1ST MUTUAL FUND              6.30          5.40          6.30          6.30          6.30          6.30          6.30              0.00             0             0             0.00
EXIMBANK           EXPORT IMPORT BANK OF BD LTD           11.60         9.40          9.60          9.90          9.70          9.90          9.60              0.30             43            53143         522188.40
FAMILYTEX          FAMILYTEX (BD) LTD.                    22.50         14.30         16.00         16.70         16.00         16.30         16.00             0.30             197           156735        2562481.60
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           31.70         23.30         26.50         27.00         26.50         26.60         26.50             0.10             49            23299         623611.30
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      20.00         11.20         12.80         13.30         12.40         13.00         12.80             0.20             21            8256          108377.00
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          81.00         61.20         62.40         68.60         67.90         68.30         62.40             5.90             11            650           44398.00
FASFIN             FAS FINANCE & INVESTMENT LTD           19.80         11.30         11.30         12.40         12.40         12.40         11.30             1.10             1             30            372.00
FBFIF              FIRST BANGLADESH FIXED INCOME FUND     7.50          6.00          6.60          6.60          6.60          6.60          6.60              0.00             0             0             0.00
FEDERALINS         FEDERAL INSURANCE COMPANY LTD          17.40         11.90         12.90         13.20         12.70         13.10         12.90             0.20             17            2961          38287.10
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  28.60         16.80         18.90         19.50         19.00         19.40         18.90             0.50             31            15880         304810.00
FINEFOODS          FINE FOODS LIMITED                     12.00         9.00          9.20          10.10         9.40          9.40          9.20              0.20             5             1920          18105.00
FIRSTFIN           FIRST FINANCE LIMITED                  20.60         10.00         11.00         11.50         10.50         11.30         11.00             0.30             11            7223          80353.80
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         11.70         8.20          8.80          9.10          8.70          8.70          8.80              -0.10            72            72445         642082.40
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           17.40         10.80         12.50         12.50         12.10         12.20         12.50             -0.30            44            31565         389899.70
FUWANGFOOD         FU-WANG FOODS LIMITED                  28.00         18.40         22.20         22.10         21.60         21.70         22.20             -0.50            67            52053         1141108.90
GBBPOWER           GBB POWER LTD.                         24.50         17.30         19.60         19.20         18.50         18.70         19.60             -0.90            201           128185        2411560.20
GENNEXT            GENERATION NEXT FASHIONS LTD.          15.80         10.80         12.10         12.50         11.30         12.40         12.10             0.30             212           267620        3298502.80
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    29.40         19.70         22.10         21.50         21.30         21.30         22.10             -0.80            17            38859         828076.70
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         44.60         33.50         35.80         36.50         35.10         35.20         35.80             -0.60            9             3100          110880.00
GOLDENSON          GOLDEN SON LIMITED                     47.80         34.80         37.50         38.50         36.90         37.40         37.50             -0.10            135           75317         2838907.00
GP                 GRAMEENPHONE LIMITED                   369.70        301.00        342.80        346.90        341.60        341.90        342.80            -0.90            114           11697         4008262.80
GPHISPAT           GPH ISPAT LTD.                         48.70         37.50         41.30         42.40         39.60         41.70         41.30             0.40             11            5475          229170.00
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         111.00        85.30         86.60         89.00         87.00         89.00         86.60             2.40             2             155           13645.00
GRAMEEN1           GRAMEEN MUTUAL FUND ONE                25.50         18.90         19.90         19.90         19.90         19.90         19.90             0.00             0             0             0.00
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            12.70         9.00          9.80          9.80          9.60          9.70          9.80              -0.10            52            34178         332802.00
GREENDELMF         GREEN DELTA MUTUAL FUND                4.60          3.70          3.90          3.90          3.80          3.80          3.90              -0.10            8             5500          21150.00
GREENDELT          GREEN DELTA INSURANCE COMPANY          78.00         47.10         51.50         51.50         51.50         51.50         51.50             0.00             0             0             0.00
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      35.90         10.70         11.90         12.90         11.90         12.20         11.90             0.30             183           144461        1797095.80
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         30.00         19.10         21.90         20.80         20.80         21.90         21.90             0.00             1             273500        5688800.00
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         544.00        442.00        451.30        476.00        463.10        474.20        451.30            22.90            59            4333          2041937.00
HFL                HAMID FABRICS LTD.                     41.20         20.70         24.80         25.20         24.10         24.70         24.80             -0.10            156           74850         1852671.10
HRTEX              H.R.TEXTILE MILLS LIMITED              32.30         17.10         17.10         18.80         18.80         18.80         17.10             1.70             4             3200          60160.00
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            39.00         27.10         31.50         32.00         31.10         31.90         31.50             0.40             2             1100          35110.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           985.00        950.00        965.00        965.00        965.00        965.00        965.00            0.00             0             0             0.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           107.90        90.00         98.10         95.10         95.10         95.10         98.10             -3.00            2             600           57060.00
ICB                INVESTMENT CORP OF BANGLADESH          1458.00       118.90        123.00        122.00        120.00        120.70        123.00            -2.30            27            2629          318525.70
ICB1STNRB          ICB AMCL FIRST NRB MUTUAL FUND         22.50         18.30         18.30         18.30         18.30         18.30         18.30             0.00             0             0             0.00
ICB2NDNRB          ICB AMCL 2ND NRB MUTUA FUND            8.10          5.80          6.10          6.10          6.10          6.10          6.10              0.00             0             0             0.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           4.50          3.80          3.90          3.90          3.90          3.90          3.90              0.00             3             5500          21450.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            4.80          3.60          3.80          4.00          4.00          4.00          3.80              0.20             1             4000          16000.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                4.60          3.80          3.90          4.00          3.90          3.90          3.90              0.00             3             1500          5900.00
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 6.70          4.60          4.90          5.30          4.90          5.10          4.90              0.20             8             10150         51520.00
IDLC               IDLC FINANCE LIMITED                   84.50         43.40         47.00         48.40         47.10         48.00         47.00             1.00             51            8371          400245.20
IFADAUTOS          IFAD AUTOS LIMITED                     78.80         47.00         77.00         77.90         74.00         75.20         76.60             -1.40            284           80911         6157722.30
IFIC               INTL FINANCE INV & COMM BANK           26.60         18.30         19.50         21.00         19.50         19.60         19.50             0.10             17            11378         224058.20
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              5.60          3.90          4.20          4.10          4.00          4.10          4.20              -0.10            6             10092         41134.10
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             6.80          4.80          5.00          5.10          5.00          5.10          5.00              0.10             6             3500          17700.00
ILFSL              INT'L LEASING & FINANCIAL SERV         17.10         11.40         12.30         12.80         12.20         12.20         12.30             -0.10            19            19883         247059.20
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             16.50         7.40          8.80          9.00          8.50          8.60          8.80              -0.20            9             3000          25917.50
INTECH             INTECH ONLINE LIMITED                  15.90         11.00         11.60         12.10         11.70         11.70         11.60             0.10             30            17557         209742.20
IPDC               IPDC OF BANGLADESH LIMITED             19.00         12.60         14.20         14.50         14.00         14.40         14.20             0.20             28            33452         472065.80
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         24.60         18.50         19.20         19.20         19.20         19.20         19.20             0.00             0             0             0.00
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         19.00         11.60         12.40         13.60         13.40         13.50         12.40             1.10             6             8386          113172.40
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         22.20         14.50         14.50         15.50         15.50         15.50         14.50             1.00             2             2000          31000.00
ISNLTD             INFORMATION SERVICES NETWORK L         14.50         9.80          10.70         11.70         11.70         11.70         10.70             1.00             1             1100          12870.00
JAMUNABANK         JAMUNA BANK LIMITED                    13.40         10.20         10.70         10.50         10.20         10.40         12.70             -2.30            33            36286         377274.90
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             215.90        191.20        201.40        202.00        199.70        200.00        201.40            -1.40            58            6846          1371943.70
JANATAINS          JANATA INSURANCE COMPANY LTD           17.90         11.10         11.90         12.00         11.10         11.40         11.90             -0.50            4             1310          14991.00
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    199.00        152.20        174.10        177.00        173.20        173.40        174.10            -0.70            29            5588          972247.80
KAY&QUE            KAY & QUE (BANGLADESH) LTD             15.50         11.30         11.30         11.50         11.50         11.50         11.30             0.20             1             500           5750.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  37.80         18.40         23.20         23.60         22.80         23.10         23.20             -0.10            110           84069         1942250.70
KEYACOSMET         KEYA COSMETICS LIMITED                 24.00         15.40         16.70         17.00         16.40         16.80         16.70             0.10             49            32935         549947.30
KOHINOOR           KOHINOOR CHEMICAL CO (BD) LTD          364.30        325.00        343.20        343.20        343.20        343.20        343.20            0.00             0             0             0.00
KPCL               KHULNA POWER COMPANY LIMITED           65.50         53.20         62.00         62.00         60.50         60.70         62.00             -1.30            161           50381         3074183.10
KPPL               KHULNA PRINTING & PACKAGING LTD.       26.00         15.30         18.00         18.50         17.60         18.00         18.00             0.00             140           103319        1862076.30
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           140.20        106.10        110.10        113.50        108.20        108.60        110.10            -1.50            133           40979         4478686.90
LANKABAFIN         LANKABANGLA FINANCE LIMITED            46.50         25.50         28.40         30.50         29.10         29.70         28.40             1.30             170           101769        3025331.70
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                27.90         18.60         21.00         21.40         20.20         20.40         21.00             -0.60            95            34465         711785.00
LIBRAINFU          LIBRA INFUSIONS LIMITED                387.00        387.00        387.00        387.00        387.00        387.00        387.00            0.00             0             0             0.00
LINDEBD            LINDE BANGLADESH LIMITED               964.80        838.50        910.00        910.00        910.00        910.00        910.00            0.00             0             0             0.00
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            5.10          3.70          3.90          3.90          3.90          3.90          3.90              0.00             0             0             0.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         14.70         8.20          9.20          9.80          9.20          9.30          9.20              0.10             204           264433        2491057.10
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.80         15.80         16.20         16.50         16.00         16.00         16.20             -0.20            34            17497         282257.60
MARICO             MARICO BANGLADESH LIMITED              1469.00       1082.00       1350.00       1350.00       1350.00       1350.00       1350.00           0.00             0             0             0.00
MATINSPINN         MATIN SPINNING MILLS LTD.              45.30         37.00         38.80         39.10         38.60         39.00         38.80             0.20             6             1100          42835.00
MBL1STMF           MBL 1ST MUTUAL FUND                    4.60          3.70          3.80          3.80          3.80          3.80          3.80              0.00             1             2000          7600.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            131.90        91.10         98.50         99.60         99.00         99.00         98.50             0.50             2             65            6459.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          91.80         67.00         68.70         71.70         71.10         71.40         68.70             2.70             8             1168          83614.00
MERCANBANK         MERCANTILE BANK LIMITED                14.10         10.40         10.90         11.10         10.70         10.90         10.90             0.00             48            37459         410148.30
MERCINS            MERCANTILE INSURANCE CO.LTD.           17.60         12.40         13.00         13.00         13.00         13.00         13.00             0.00             0             0             0.00
METROSPIN          METRO SPINNING LIMITED                 14.30         8.70          9.30          10.10         9.70          10.00         9.30              0.70             31            31225         308426.00
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   37.00         27.40         35.90         36.20         35.00         35.00         35.90             -0.90            33            22112         786235.50
MICEMENT           M.I. CEMENT FACTORY LTD.               75.70         62.00         68.40         67.80         66.60         67.80         68.40             -0.60            16            9271          628010.20
MIDASFIN           MIDAS FINANCING LIMITED                16.80         9.50          10.00         10.50         10.50         10.50         10.00             0.50             1             1             10.50
MIRACLEIND         MIRACLE INDUSTRIES LIMITED             17.40         12.00         13.20         13.20         12.70         12.90         13.20             -0.30            13            4758          61121.00
MITHUNKNIT         MITHUN KNITTING AND DYEING             87.70         69.10         78.90         78.60         75.60         76.00         78.90             -2.90            61            10460         807620.80
MJLBD              MJL BANGLADESH LIMITED                 138.30        106.30        135.00        136.00        130.10        131.50        135.00            -3.50            398           126346        16829588.40
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           30.00         24.00         24.50         25.00         25.00         25.00         24.50             0.50             1             70            1750.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               219.00        186.00        194.20        195.00        191.00        191.80        194.20            -2.40            42            3783          729557.20
MTB                MUTUAL TRUST BANK LIMITED              20.90         13.20         14.20         14.30         13.90         13.90         14.20             -0.30            4             2298          32041.20
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         242.00        185.00        210.00        211.00        211.00        211.00        210.00            1.00             1             8             1688.00
NAVANACNG          NAVANA CNG LIMITED                     68.00         50.40         53.60         54.00         52.70         53.00         53.60             -0.60            24            3952          208935.00
NBL                NATIONAL BANK LIMITED                  12.40         9.50          9.80          10.00         9.80          10.00         9.80              0.20             131           139109        1381300.00
NCCBANK            N C C BANK LIMITED                     11.50         10.10         10.30         10.40         10.20         10.40         10.30             0.10             44            42372         437290.30
NCCBLMF1           NCCBL MUTUAL FUND-1                    6.30          3.50          3.60          3.60          3.60          3.60          3.60              0.00             7             27700         99720.00
NFML               NATIONAL FEED MILL LTD.                49.00         18.90         23.00         23.40         22.40         22.80         23.00             -0.20            161           102663        2346610.10
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         32.50         21.10         23.00         21.90         21.10         21.10         23.00             -1.90            5             4604          97364.40
NITOLINS           NITOL INSURANCE COMPANY LTD            29.50         22.30         22.50         22.50         22.50         22.50         22.50             0.00             0             0             0.00
NLI1STMF           NLI FIRST MUTUAL FUND                  8.60          7.70          8.20          8.20          8.20          8.20          8.20              0.00             0             0             0.00
NORTHRNINS         NORTHERN GENERAL INSURANCE CO.         29.00         17.50         17.50         18.00         17.50         17.70         17.50             0.20             6             5417          95897.50
NPOLYMAR           NATIONAL POLYMER IND LTD               84.90         62.00         76.00         83.00         75.00         75.00         76.00             -1.00            34            4331          335378.00
NTC                NATIONAL TEA COMPANY LIMITED           800.00        685.30        755.00        755.00        755.00        755.00        755.00            0.00             0             0             0.00
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             247.00        212.00        215.40        217.10        214.30        214.60        215.40            -0.80            29            7005          1511779.00
ONEBANKLTD         ONE BANK LIMITED                       15.90         11.50         11.80         12.20         11.90         12.00         11.80             0.20             68            117792        1416906.50
ORIONINFU          ORION INFUSION LIMITED                 47.30         39.00         42.50         43.60         42.40         43.50         42.50             1.00             74            28784         1241278.40
ORIONPHARM         ORION PHARMA LTD.                      48.50         39.00         40.80         41.50         40.20         40.90         40.80             0.10             90            41548         1686511.50
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       41.00         31.20         31.60         34.50         33.00         34.50         31.60             2.90             4             660           21880.00
PADMAOIL           PADMA OIL COMPANY LIMITED              260.00        226.20        232.90        234.00        232.10        232.50        232.90            -0.40            50            4531          1054714.70
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            17.60         12.00         13.10         13.40         12.50         13.10         13.10             0.00             4             2021          26352.50
PENINSULA          PENINSULA CHITTAGONG LIMITED           28.40         17.50         19.90         20.30         19.50         19.60         19.90             -0.30            113           53834         1064232.20
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         21.10         15.30         15.30         16.70         16.70         16.70         15.30             1.40             1             50            835.00
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           5.40          4.00          4.10          4.10          4.10          4.10          4.10              0.00             0             0             0.00
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          35.50         22.00         25.00         23.30         23.30         23.30         25.00             -1.70            1             99            2306.70
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          28.90         19.90         20.10         20.60         20.10         20.10         20.10             0.00             7             6237          127363.70
PHPMF1             PHP FIRST MUTUAL FUND                  4.70          3.90          4.10          4.20          4.00          4.00          4.10              -0.10            23            27051         110554.00
PIONEERINS         PIONEER INSURANCE COMPANY LTD          42.00         32.30         33.90         33.90         33.90         33.90         33.90             0.00             0             0             0.00
PLFSL              PEOPLE'S LEASING & FIN'L SERV.         24.40         13.20         14.80         16.20         15.10         16.20         14.80             1.40             362           320251        5136030.60
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         5.10          4.00          4.30          4.20          4.10          4.20          4.30              -0.10            4             1719          7210.90
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         171.00        135.10        145.00        152.00        137.00        149.60        145.00            4.60             5             390           56235.00
POWERGRID          POWER GRID COMPANY OF BD LTD.          42.50         30.10         34.30         33.00         33.00         33.00         34.30             -1.30            1             50            1650.00
PRAGATIINS         PRAGATI INSURANCE LIMITED              42.30         31.00         33.00         33.00         33.00         33.00         33.00             0.00             0             0             0.00
PRAGATILIF         PRAGATI LIFE INSURANCE LTD.            115.00        96.50         107.00        107.00        107.00        107.00        107.00            0.00             0             0             0.00
PREMIERBAN         THE PREMIER BANK LIMITED               10.10         7.90          8.20          8.60          8.20          8.20          8.20              0.00             74            132840        1113988.90
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           86.90         55.50         60.00         60.00         60.00         60.00         60.00             0.00             1             389           23340.00
PREMIERLEA         PREMIER LEASING & FINANCE LTD          10.70         6.80          7.50          7.70          7.50          7.50          7.50              0.00             7             1927          14454.50
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             4.70          3.70          3.70          4.00          3.90          3.90          3.70              0.20             10            12380         48682.00
PRIMEBANK          PRIME BANK LIMITED                     19.50         14.00         14.70         15.10         14.70         15.10         14.70             0.40             16            9050          135866.20
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         22.70         13.10         14.40         15.80         15.00         15.40         14.40             1.00             85            73124         1139252.20
PRIMEINSUR         PRIME INSURANCE COMPANY LTD            20.00         12.00         13.50         14.00         14.00         14.00         13.50             0.50             1             125           1750.00
PRIMELIFE          PRIME ISLAMI LIFE INSURANCE            79.90         39.00         43.50         47.70         45.60         47.70         43.50             4.20             4             332           15659.20
PRIMETEX           PRIME TEXTILE SPINNING MILLS           19.60         14.10         14.50         15.00         14.80         14.90         14.50             0.40             7             2500          37270.00
PROGRESLIF         PROGRESSIVE LIFE INS. CO. LTD          78.30         66.00         66.00         66.00         66.00         66.00         66.00             0.00             0             0             0.00
PROVATIINS         PROVATI INSURANCE CO. LTD              20.70         14.20         14.30         14.60         14.60         14.60         14.30             0.30             2             269           3927.40
PTL                PARAMOUNT TEXTILE LIMITED              25.60         15.00         16.70         18.30         16.80         17.90         16.70             1.20             188           110610        1961584.10
PUBALIBANK         PUBALI BANK LIMITED                    26.10         18.50         19.60         19.60         19.50         19.60         19.60             0.00             26            14392         280844.60
QSMDRYCELL         QUASEM DRYCELLS LIMITED                77.90         49.10         54.30         55.00         52.00         52.00         54.30             -2.30            6             2400          129960.00
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            40.00         25.70         26.20         26.20         26.20         26.20         26.20             0.00             0             0             0.00
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              61.80         46.50         51.00         56.10         51.80         56.10         51.00             5.10             490           160065        8824342.30
RANFOUNDRY         RANGPUR FOUNDRY LTD                    106.00        93.00         95.00         95.00         95.00         95.00         95.00             0.00             1             204           19380.00
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     22.60         14.00         16.60         16.80         16.00         16.20         16.60             -0.40            118           79849         1300962.80
RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         1750.00       1051.10       1558.00       1558.00       1558.00       1558.00       1558.00           0.00             0             0             0.00
RELIANCE1          1ST SCHEME OF RELIANCE INS. MF         7.80          5.80          6.00          6.00          6.00          6.00          6.00              0.00             0             0             0.00
RELIANCINS         RELIANCE INSURANCE LTD                 57.00         46.00         46.00         46.00         46.00         46.00         46.00             0.00             0             0             0.00
REPUBLIC           REPUBLIC INSURANCE COMPANY LTD         26.30         15.60         17.00         17.00         17.00         17.00         17.00             0.00             1             100           1700.00
RNSPIN             R. N. SPINNING MILLS LIMITED           32.00         20.70         21.80         22.70         21.80         22.00         21.80             0.20             68            60333         1341192.50
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   65.90         43.30         52.00         52.80         49.60         50.90         52.00             -1.10            109           37335         1892326.00
RUPALIBANK         RUPALI BANK LIMITED                    60.00         38.20         40.00         40.00         40.00         40.00         40.00             0.00             0             0             0.00
RUPALIINS          RUPALI INSURANCE COMPANY LTD           24.00         15.30         16.90         16.90         16.90         16.90         16.90             0.00             0             0             0.00
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         57.00         37.20         39.90         41.00         38.20         38.60         39.90             -1.30            12            3621          147859.00
SAFKOSPINN         SAFKO SPINNING MILLS LTD               30.70         16.50         18.70         19.50         18.50         18.70         18.70             0.00             20            11370         215375.00
SAIFPOWER          SAIF POWERTEC LIMITED                  78.90         60.10         74.00         75.70         70.90         74.60         74.00             0.60             485           186340        13580229.10
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               22.50         17.60         19.00         19.80         18.80         19.70         19.00             0.70             31            19500         376450.00
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               28.90         21.50         23.00         23.30         22.00         22.00         23.00             -1.00            7             76200         1772320.00
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         35.80         22.00         28.90         28.50         27.30         27.70         28.90             -1.20            45            17640         489250.00
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            21.60         13.20         15.70         15.90         15.20         15.40         15.70             -0.30            102           79629         1230825.70
SAMATALETH         SAMATA LEATHER COMPLEX LTD             22.00         17.10         17.10         17.10         17.10         17.10         17.10             0.00             0             0             0.00
SAMORITA           SAMORITA HOSPITAL LIMITED              85.50         72.50         74.40         72.50         72.50         72.50         74.40             -1.90            1             500           36250.00
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         63.90         51.00         52.70         51.50         51.50         51.50         52.70             -1.20            2             351           18076.50
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           86.80         46.50         54.00         56.90         54.00         54.70         54.00             0.70             178           64464         3560242.60
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         8.30          6.80          7.80          7.80          7.80          7.80          7.80              0.00             0             0             0.00
SHAHJABANK         SHAHJALAL ISLAMI BANK LTD.             12.60         9.40          9.70          9.90          9.60          9.70          9.70              0.00             47            39364         384520.00
SHASHADNIM         SHASHA DENIMS LTD.                     45.90         36.00         41.40         45.00         41.40         44.70         41.40             3.30             1381          360247        15599573.10
SHURWID            SHURWID INDUSTRIES LTD.                34.00         17.40         21.00         21.50         20.60         20.70         21.00             -0.30            66            46740         979938.70
SIBL               SOCIAL ISLAMI BANK LIMITED             16.00         12.30         12.80         13.00         12.60         13.00         12.80             0.20             35            23649         306082.50
SINGERBD           SINGER BANGLADESH LIMITED              233.00        170.20        171.30        174.50        171.00        173.10        171.30            1.80             112           13026         2258358.90
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          32.70         22.50         24.00         24.00         23.10         23.20         24.00             -0.80            6             3750          87750.00
SONARBAINS         SONAR BANGLA INSURANCE LTD.            19.00         13.40         14.50         13.40         13.40         13.40         14.50             -1.10            1             54            723.60
SONARGAON          SONARGAON TEXTILES LIMITED             12.00         8.40          9.20          10.00         9.10          9.30          9.20              0.10             3             701           6420.00
SOUTHEASTB         SOUTHEAST BANK LIMITED                 20.70         15.00         15.60         16.10         15.80         16.10         15.60             0.50             47            49382         792103.80
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            15.40         10.30         10.70         11.70         11.30         11.60         10.70             0.90             27            18467         214472.70
SPCL               SHAHJIBAZAR POWER CO. LTD.             253.00        132.50        159.50        160.00        153.20        153.80        159.50            -5.70            227           32253         5006810.40
SPPCL              SUMMIT PURBANCHOL POWER COMPANY LTD.   54.30         43.00         50.10         50.50         47.50         49.20         50.10             -0.90            48            17086         837475.20
SQUARETEXT         SQUARE TEXTILES LIMITED                99.00         81.10         82.00         82.70         81.10         81.30         82.00             -0.70            28            2013          165065.50
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         268.00        240.00        260.10        262.00        257.40        258.40        260.10            -1.70            291           32499         8430196.10
STANCERAM          STANDARD CERAMIC INDS LIMITED          50.00         32.80         33.10         33.00         33.00         33.00         33.10             -0.10            3             2020          66660.00
STANDARINS         STANDARD INSURANCE LIMITED             26.00         17.30         18.00         17.40         17.40         17.40         18.00             -0.60            1             29            504.60
STANDBANKL         STANDARD BANK LIMITED                  13.00         10.80         11.20         11.20         11.20         11.20         11.20             0.00             0             0             0.00
SUMITPOWER         SUMMIT POWER LIMITED                   41.10         31.20         34.90         35.00         33.80         34.30         34.90             -0.60            109           44365         1525616.80
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      44.50         30.00         31.40         32.80         31.40         31.40         31.40             0.00             9             3735          120114.00
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          26.50         17.50         18.40         18.40         18.40         18.40         18.40             0.00             0             0             0.00
TALLUSPIN          TALLU SPINNING MILLS LIMITED           15.70         12.80         13.40         14.70         13.30         14.20         13.40             0.80             13            5736          81519.00
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         82.30         68.50         68.70         71.50         69.50         70.70         68.70             2.00             17            6167          436830.90
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.40          4.30          4.50          4.50          4.40          4.40          4.50              -0.10            16            30277         135818.80
TRUSTBANK          TRUST BANK LIMITED                     19.90         12.50         13.20         13.70         13.00         13.10         13.20             -0.10            13            6283          82892.30
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     24.20         16.60         22.60         24.20         22.60         23.80         22.60             1.20             281           177600        4150256.90
UCBL               UNITED COMMERCIAL BANK LTD.            33.00         18.10         19.80         20.80         19.50         20.50         19.80             0.70             136           91309         1859373.80
UNIONCAP           UNION CAPITAL LIMITED                  22.90         12.70         14.90         15.50         15.50         15.50         14.90             0.60             1             120           1860.00
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            69.50         45.00         53.80         55.00         52.80         53.10         53.80             -0.70            244           113801        6098329.60
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               9.40          6.70          7.30          7.70          7.20          7.40          7.30              0.10             599           1019378       7608661.90
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 207.40        100.50        189.90        207.40        187.80        207.30        189.90            17.40            2164          339132        67429832.60
USMANIAGL          USMANIA GLASS SHEET FAC LTD            124.00        91.50         102.50        105.00        103.00        103.50        102.50            1.00             4             215           22262.00
UTTARABANK         UTTARA BANK LIMITED                    26.80         17.50         18.50         19.30         18.30         19.20         18.50             0.70             50            17715         334631.60
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         77.70         51.30         56.00         57.50         55.90         56.60         56.00             0.60             21            2565          144349.70
WATACHEM           WATA CHEMICALS LTD.                    231.00        196.00        215.20        205.00        204.00        204.00        215.20            -11.20           3             550           112210.00
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           58.50         40.00         48.00         50.50         47.00         49.30         48.00             1.30             1180          514485        25117850.30
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   27.00         16.10         18.90         20.70         18.90         20.50         18.90             1.60             419           315453        6269832.30
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               17.90         11.00         12.30         13.50         13.40         13.50         12.30             1.20             24            12472         168322.00

-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                      Date: Apr 16 2015  4:00PM                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
30          MISCELLANEOUS                                      1521        868791          28251068.30          12                    17            5              7               5
16          ICT                                                349         190974          5636339.40           6                     9             3              3               3
13          CERAMIC                                            565         212187          9497124.70           5                     8             3              2               3
17          LEASING N FINANCE                                  1159        868155          14772286.70          22                    39            18             3               18
20          TELECOMMUNICATION                                  573         109315          15467324.50          2                     3             1              1               1
1           GENERAL INSURANCE                                  60          17417           262488.00            29                    27            11             5               11
6           ENG N ELECTRICAL                                   2577        1127880         50452763.30          24                    27            6              15              6
3           PHARMA N CHEMICAL                                  1316        438280          32263157.80          22                    23            6              11              6
5           CEMENT                                             295         84079           8107209.10           7                     8             2              4               2
4           FOODS N ALLIED                                     448         248014          8073653.00           12                    12            2              8               2
8           SERVICES N PROPERTY                                1650        1448262         32348090.40          7                     11            4              3               4
19          LIFE INSURANCE                                     156         29427           3036194.70           12                    16            7              2               7
12          BANK                                               1252        1201451         15946232.00          29                    39            17             5               17
10          ENERGY                                             3681        808700          105330087.30         16                    18            3              12              3
9           PAPERS N PRINTING                                  160         385327          7699747.30           4                     2             0              2               0
2           TEXTILE N CLOTHING                                 4279        2664426         55667470.50          35                    55            23             9               23
11          MUTUAL FUNDS                                       250         239366          1353700.70           41                    19            6              7               6
7           LEATHR N FOOTWEAR                                  123         38529           1252426.50           5                     5             2              1               2

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

Leave a Reply

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

*

%d bloggers like this: