Home | Business | Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Date: 20 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         1110             4              4551.00
21017    1STPRIMFMF PRIME FINANCE 1ST MUTUAL FUND       11.30        11.50          -0.20        8000             6              90250.00
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               34.30        35.00          -0.70        101292           158            3543369.50
22002    ABBANK AB BANK LIMITED                         21.20        21.80          -0.60        92570            96             1984898.00
13003    ACI ADVANCED CHEMICAL INDUSTRIES               501.60       526.60         -25.00       15677            262            8016497.80
13021    ACIFORMULA ACI FORMULATIONS LIMITED            132.50       135.20         -2.70        37652            193            5010567.80
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          63.00        62.20          0.80         15452            60             974063.00
13029    AFCAGROAFC AGRO BIOTECH LTD.                   43.30        42.60          0.70         21827            46             956554.40
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            52.70        53.70          -1.00        17758            90             942682.40
24006    AGNISYSL AGNI SYSTEMS LIMITED                  31.20        30.30          0.90         278364           432            8733283.80
21010    AIMS1STMF AIMS FIRST GUARANTEED M. FUND        24.60        24.80          -0.20        4420             10             108891.00
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           11.70        11.70          0.00         25789            31             303672.70
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               24.50        25.50          -1.00        108010           151            2715487.60
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         285.10       290.00         -4.90        508              19             146796.90
14005    AMCL(PRAN) AGRICULTURAL MARKETING CO LTD       193.10       199.00         -5.90        1070             5              206593.60
14001    APEXFOODS APEX FOODS LIMITED                   93.00        90.10          2.90         200              1              18600.00
12004    APEXSPINN APEX SPINNING & KNITTING MILLS       70.40        76.60          -6.20        71               2              4998.40
17001    APEXTANRY APEX TANNERY LIMITED                 113.20       113.60         -0.40        550              5              62180.00
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        14.50        15.00          -0.50        210455           247            3111769.50
15005    ARAMITCEM ARAMIT CEMENT LIMITED                24.30        25.20          -0.90        16700            31             413070.00
12044    ARGONDENIMARGON DENIMS LIMITED                 27.30        29.00          -1.70        16622            43             465387.20
11035    ASIAINS ASIA INSURANCE LIMITED                 15.00        15.80          -0.80        6447             5              96705.00
11022    ASIAPACINS ASIA PACIFIC GEN INS CO LTD         14.00        14.00          0.00         500              1              7000.00
21044    ATCSLGFASIAN TIGER SANDHANI LIFE GROWTH FUND   5.80         5.90           -0.10        60064            75             358155.70
16001    AZIZPIPES AZIZ PIPES LIMITED                   17.60        17.10          0.50         300              1              5280.00
14018    BANGAS BANGAS LIMITED                          356.40       350.70         5.70         2730             60             981601.10
22022    BANKASIA BANK ASIA LIMITED                     13.50        13.50          0.00         1508             4              20396.10
20011    BARKAPOWERBARAKA POWER LIMITED                 31.30        33.10          -1.80        43654            104            1399329.70
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       23.70        24.10          -0.40        5296             13             125777.60
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            42.60        42.80          -0.20        72770            136            3185004.00
24004    BDCOM BDCOM ONLINE LIMITED                     24.50        24.20          0.30         3398             12             83915.40
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       11.20        12.00          -0.80        44297            57             509614.40
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               36.20        35.90          0.30         21850            50             810895.00
16017    BDWELDING BD WELDING ELECTRODES LIMITED        14.80        15.10          -0.30        2025             6              30070.10
14021    BEACHHATCH BEACH HATCHERY  LTD.                17.80        18.20          -0.40        25387            37             455053.20
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         14.30        14.40          -0.10        12375            14             176455.00
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    53.70        54.50          -0.80        726              6              39603.60
32003    BEXIMCO BEXIMCO LIMITED                        30.80        31.90          -1.10        286362           541            9069336.40
11010    BGIC BD GENERAL INSURANCE COMPANY              16.00        16.10          -0.10        3480             18             54183.80
25011    BIFC BD INDUSTRIAL FINANCE CO. LTD             11.20        11.90          -0.70        14200            24             161584.80
22029    BRACBANK BRAC BANK LIMITED                     34.10        34.20          -0.10        4310             11             146838.70
32004    BSC BD SHIPPING CORPORATION LTD                338.90       358.00         -19.10       4071             183            1408798.40
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       112.90       115.60         -2.70        84836            388            9731199.10
16022    BSRMSTEEL BSRM STEELS LIMITED                  68.90        71.20          -2.30        20415            70             1421987.50
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           49.30        51.40          -2.10        61359            137            3101465.40
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             9.70         9.60           0.10         26700            43             266620.00
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         24.50        25.40          -0.90        14550            24             365597.20
22006    CITYBANK THE CITY BANK LIMITED                 17.10        17.30          -0.20        20391            26             349162.90
12053    CNATEXC & A TEXTILES LTD.                      19.20        20.40          -1.20        196741           236            3873858.20
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            83.10        83.50          -0.40        8008             59             672371.90
11029    CONTININS CONTINENTAL INSURANCE LIMITED        13.30        13.80          -0.50        750              4              9975.00
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           392.00       388.20         3.80         11428            235            4528716.70
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        12.00        13.00          -1.00        19569            24             242025.50
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          11.40        11.10          0.30         2688             10             30811.70
25018    DBH DELTA BRAC HOUSING FIN. CORP.              73.40        73.50          -0.10        1750             4              128375.00
21023    DBH1STMF DBH FIRST MUTUAL FUND                 3.70         3.80           -0.10        21700            16             80360.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         132.20       133.10         -0.90        11204            61             1501966.80
12023    DELTASPINN DELTA SPINNERS LIMITED              11.10        11.80          -0.70        198741           195            2264448.80
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           63.00        64.20          -1.20        11501            23             724343.00
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          16.90        17.60          -0.70        50929            49             867808.40
11038    DHAKAINS DHAKA INSURANCE LIMITED               19.20        19.70          -0.50        1100             5              20880.00
22017    DUTCHBANGL DUTCH-BANGLA BANK LIMITED           79.00        74.50          4.50         81               2              5943.00
11015    EASTLAND EASTLAND INSURANCE COMPANY LTD        20.70        21.00          -0.30        5482             10             113254.20
22025    EBL EASTERN BANK LIMITED                       28.50        27.70          0.80         31000            11             883002.80
21018    EBL1STMF EBL FIRST MUTUAL FUND                 4.40         4.50           -0.10        14000            12             62180.00
18002    EHL EASTERN HOUSING LIMITED                    40.40        42.50          -2.10        1803             15             73671.00
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          36.30        35.40          0.90         10600            24             385112.50
12043    ENVOYTEXENVOY TEXTILES LIMITED                 48.70        49.60          -0.90        192              8              9357.20
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          9.80         9.90           -0.10        51232            60             504753.00
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   16.60        17.50          -0.90        208713           218            3536908.90
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            28.00        27.60          0.40         124698           178            3600681.80
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    11.60        12.80          -1.20        71054            75             831029.90
10005    FAREASTLIF FAREAST ISLAMI LIFE INSURANCE       68.00        72.60          -4.60        250              2              16995.00
25017    FASFIN FAS FINANCE & INVESTMENT LTD            12.40        12.90          -0.50        7000             4              86800.00
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       12.70        13.30          -0.60        34537            27             445923.80
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 19.00        19.80          -0.80        19490            46             376913.40
14022    FINEFOODS FINE FOODS LIMITED                   9.30         9.40           -0.10        1510             4              14049.00
25004    FIRSTFINFIRST FINANCE LIMITED                  10.50        10.80          -0.30        4200             8              44840.00
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      8.40         8.50           -0.10        198589           96             1685868.30
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         12.20        12.40          -0.20        66981            64             837741.20
14017    FUWANGFOOD FU-WANG FOODS LIMITED               21.10        22.30          -1.20        31602            46             689494.00
20014    GBBPOWERGBB POWER LTD.                         18.60        19.40          -0.80        55392            100            1044567.20
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           12.50        13.40          -0.90        395865           290            5057425.50
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       21.50        22.20          -0.70        19864            26             438221.10
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             35.70        36.00          -0.30        6300             9              225070.00
16021    GOLDENSON GOLDEN SON LIMITED                   36.70        37.60          -0.90        98696            147            3684006.80
26001    GP GRAMEENPHONE LIMITED                        333.10       337.00         -3.90        19105            196            6436469.70
16024    GPHISPATGPH ISPAT LTD.                         39.30        41.50          -2.20        115              1              4519.50
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       87.20        87.10          0.10         545              15             47587.80
21013    GRAMEEN1 GRAMEEN MUTUAL FUND ONE               21.60        20.50          1.10         500              1              10800.00
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          9.50         9.90           -0.40        21280            25             204551.00
21028    GREENDELMF GREEN DELTA MUTUAL FUND             3.90         3.90           0.00         10500            9              40580.00
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    12.10        12.40          -0.30        64158            94             795234.90
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      21.00        20.30          0.70         1489             3              31269.00
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      477.20       496.70         -19.50       1303             18             631765.40
12052    HFLHAMID FABRICS LTD.                          24.40        25.60          -1.20        48114            120            1199686.00
12024    HRTEX H.R.TEXTILE MILLS LIMITED                20.60        18.80          1.80         1212             4              24666.40
12049    HWAWELLTEXHWA WELL TEXTILES (BD) LTD.          32.50        33.00          -0.50        1000             2              32500.00
40001    IBBLPBOND IBBL MUDARABA PERPETUAL BOND         890.00       902.50         -12.50       80               10             71207.50
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           104.50       97.10          7.40         3860             27             403534.20
25001    ICB INVESTMENT CORP OF BANGLADESH              118.60       121.60         -3.00        4936             37             588828.60
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         3.90         3.80           0.10         2500             2              9750.00
21019    ICBAMCL2ND ICB AMCL SECOND MUTUAL FUND         4.00         4.00           0.00         1500             3              5950.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             3.90         3.90           0.00         7300             6              28470.00
25002    IDLC IDLC FINANCE LIMITED                      46.20        46.60          -0.40        5895             34             273473.80
16031    IFADAUTOSIFAD AUTOS LIMITED                    77.50        80.30          -2.80        273838           204            21009073.30
22010    IFIC INTL FINANCE INV & COMM BANK              19.10        19.90          -0.80        13479            27             259999.50
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            4.20         4.20           0.00         23647            9              98667.40
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          5.10         5.10           0.00         1000             2              5100.00
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          9.30         9.00           0.30         2300             6              21170.00
24005    INTECH INTECH ONLINE LIMITED                   12.00        12.20          -0.20        19254            22             232847.30
25012    IPDC IPDC OF BANGLADESH LIMITED                14.10        14.40          -0.30        2002             3              28228.20
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      17.10        17.50          -0.40        43030            62             735494.90
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      13.00        13.70          -0.70        8382             15             109956.00
11036    ISLAMIINS ISLAMI INSURANCE BANGLADESH LT       15.10        15.00          0.10         2820             6              42500.00
24003    ISNLTD INFORMATION SERVICES NETWORK L          11.20        11.70          -0.50        4600             5              53610.00
22028    JAMUNABANK JAMUNA BANK LIMITED                 10.30        10.40          -0.10        9447             30             97649.10
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           197.20       200.90         -3.70        39942            65             8060590.70
11005    JANATAINS JANATA INSURANCE COMPANY LTD         12.20        12.40          -0.20        1005             7              12163.30
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     170.00       170.90         -0.90        5370             30             915142.50
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  23.70        25.40          -1.70        101860           189            2520476.20
13017    KEYACOSMET KEYA COSMETICS LIMITED              16.80        16.90          -0.10        7290             14             122409.00
20010    KPCL KHULNA POWER COMPANY LIMITED              64.20        66.00          -1.80        113725           290            7445077.50
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           17.90        18.70          -0.80        81197            98             1486356.70
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        109.70       106.20         3.50         110576           252            12160203.30
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         28.20        29.30          -1.10        26171            60             754600.50
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             20.10        20.60          -0.50        34893            85             710493.00
21037    LRGLOBMF1LR GLOBAL BANGLADESH MF ONE           4.20         4.10           0.10         51000            11             209100.00
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      9.30         9.70           -0.40        148360           203            1420502.00
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            15.90        16.40          -0.50        20825            33             337277.70
12048    MATINSPINNMATIN SPINNING MILLS LTD.            38.80        40.10          -1.30        1600             9              61840.00
21033    MBL1STMF MBL 1ST MUTUAL FUND                   3.70         3.70           0.00         4500             5              16650.00
15003    MEGHNACEM MEGHNA CEMENT MILLS LIMITED          98.00        98.50          -0.50        5                1              490.00
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       69.30        71.40          -2.10        67               2              4645.70
22023    MERCANBANK MERCANTILE BANK LIMITED             11.30        11.20          0.10         73088            65             819889.20
12035    METROSPIN METRO SPINNING LIMITED               10.20        10.80          -0.60        5769             12             58716.90
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      34.30        34.90          -0.60        6125             11             209805.00
15010    MICEMENT M.I. CEMENT FACTORY LTD.              67.30        67.70          -0.40        5644             31             378825.50
25005    MIDASFIN MIDAS FINANCING LIMITED               11.10        10.10          1.00         2542             4              28216.20
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          12.80        13.20          -0.40        9800             12             125390.00
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          72.80        76.00          -3.20        4405             19             329084.20
20012    MJLBD MJL BANGLADESH LIMITED                   126.90       132.00         -5.10        96204            419            12483082.50
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            190.40       192.20         -1.80        3740             42             712914.10
22018    MTBMUTUAL TRUST BANK LIMITED                   13.90        14.00          -0.10        7699             4              106296.20
16023    NAVANACNG NAVANA CNG LIMITED                   52.50        54.10          -1.60        8166             35             432124.00
22003    NBL NATIONAL BANK LIMITED                      9.80         9.90           -0.10        69046            105            680718.20
22016    NCCBANK N C C BANK LIMITED                     10.30        10.40          -0.10        90344            72             925430.90
21041    NCCBLMF1NCCBL MUTUAL FUND-1                    3.60         3.70           -0.10        6080             4              21888.00
32020    NFMLNATIONAL FEED MILL LTD.                    22.70        24.10          -1.40        96081            180            2228495.00
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           21.50        22.80          -1.30        700              2              15050.00
11021    NITOLINS NITOL INSURANCE COMPANY LTD           22.00        22.50          -0.50        152              1              3344.00
32005    NPOLYMAR NATIONAL POLYMER IND LTD              71.70        72.80          -1.10        3734             15             268175.20
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             210.10       211.90         -1.80        3435             26             725974.00
22021    ONEBANKLTD ONE BANK LIMITED                    11.70        12.00          -0.30        30745            40             363884.10
13008    ORIONINFU ORION INFUSION LIMITED               43.70        46.90          -3.20        34065            95             1515286.00
13027    ORIONPHARMORION PHARMA LTD.                    40.60        41.70          -1.10        26615            62             1094824.50
10011    PADMALIFEPADMA ISLAMI LIFE INSURANCE LTD.      35.30        34.50          0.80         1651             6              58237.00
20002    PADMAOIL PADMA OIL COMPANY LIMITED             231.70       232.00         -0.30        5708             59             1324937.00
11027    PARAMOUNT PARAMOUNT INSURANCE CO. LTD          12.60        12.40          0.20         1055             3              13290.30
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          19.60        20.40          -0.80        49161            105            977405.50
11002    PEOPLESINS PEOPLES INSURANCE COMPANY LTD.      16.20        16.70          -0.50        125              3              2023.00
21025    PF1STMF PHOENIX FIN. 1ST MUTUAL FUND           4.20         4.10           0.10         500              1              2100.00
25016    PHOENIXFIN PHOENIX FINANCE & INVESTMENTS       18.00        19.60          -1.60        10583            14             190851.30
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.00         4.10           -0.10        31470            18             125980.00
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           15.60        16.90          -1.30        167895           231            2695962.00
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.10         4.20           -0.10        8262             10             34696.80
10004    POPULARLIF POPULAR LIFE INSURANCE CO.LTD.      146.20       148.00         -1.80        258              5              38014.20
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        32.50        34.40          -1.90        160              1              5200.00
11011    PRAGATIINS PRAGATI INSURANCE LIMITED           29.50        30.10          -0.60        2150             7              63425.00
22031    PREMIERBAN THE PREMIER BANK LIMITED            8.10         8.30           -0.20        74997            48             611398.60
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         57.10        60.00          -2.90        1111             5              64260.00
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       7.70         7.70           0.00         3926             13             29411.30
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          3.90         3.80           0.10         4000             5              15600.00
22013    PRIMEBANK PRIME BANK LIMITED                   15.50        15.70          -0.20        35690            11             552955.00
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        14.50        15.10          -0.60        18330            37             270873.50
11016    PRIMEINSUR PRIME INSURANCE COMPANY LTD         14.00        14.00          0.00         107              1              1498.00
10009    PRIMELIFE PRIME ISLAMI LIFE INSURANCE          43.80        45.90          -2.10        579              6              25182.40
12002    PRIMETEX PRIME TEXTILE SPINNING MILLS          15.50        16.20          -0.70        3350             7              53680.00
11037    PROVATIINS PROVATI INSURANCE CO. LTD           14.30        14.60          -0.30        4586             7              65893.20
12046    PTLPARAMOUNT TEXTILE LIMITED                   17.50        19.40          -1.90        64884            128            1178489.30
22007    PUBALIBANK PUBALI BANK LIMITED                 19.50        19.60          -0.10        17523            20             341443.00
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             52.70        54.80          -2.10        14760            23             799049.00
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         26.30        26.80          -0.50        4649             14             122108.50
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           53.60        56.40          -2.80        79245            170            4273449.70
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       15.80        16.50          -0.70        61072            89             979253.40
12038    RNSPIN R. N. SPINNING MILLS LIMITED            21.80        22.90          -1.10        36135            63             798634.50
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  49.80        52.20          -2.40        38838            94             1987365.60
22005    RUPALIBANK RUPALI BANK LIMITED                 41.10        40.50          0.60         36               1              1479.60
11001    RUPALIINS RUPALI INSURANCE COMPANY LTD         15.80        16.90          -1.10        7000             9              110400.00
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      38.10        39.10          -1.00        3500             9              135200.00
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            19.30        20.40          -1.10        600              2              11570.00
18010    SAIFPOWERSAIF POWERTEC LIMITED                 72.60        76.40          -3.80        148555           388            11091761.70
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              19.20        19.90          -0.70        7850             16             152925.00
12030    SAIHAMTEX SAIHAM TEXTILE MILLS LTD             23.50        23.60          -0.10        100              1              2350.00
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       28.50        29.90          -1.40        17994            35             516800.40
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          15.10        15.80          -0.70        59160            121            924679.30
18004    SAMORITA SAMORITA HOSPITAL LIMITED             72.80        72.50          0.30         300              2              21960.00
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      51.40        52.40          -1.00        256              3              13167.40
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           55.40        56.20          -0.80        85035            228            4875079.40
21034    SEBL1STMF SOUTHEAST BANK 1ST MUTUAL FUND       7.90         7.80           0.10         1000             3              7900.00
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          9.40         9.70           -0.30        83096            62             791526.20
12054    SHASHADNIMSHASHA DENIMS LTD.                   43.60        45.60          -2.00        339545           987            15023366.00
16028    SHURWIDSHURWID INDUSTRIES LTD.                 20.50        21.50          -1.00        46985            73             977919.00
22027    SIBL SOCIAL ISLAMI BANK LIMITED                13.10        13.00          0.10         63393            63             831116.70
16019    SINGERBD SINGER BANGLADESH LIMITED             170.00       171.50         -1.50        11932            148            2037782.10
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       23.20        23.70          -0.50        500              1              11600.00
11024    SONARBAINS SONAR BANGLA INSURANCE LTD.         14.20        13.60          0.60         4495             7              63330.00
12022    SONARGAON SONARGAON TEXTILES LIMITED           11.20        10.20          1.00         6859             8              76820.80
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              16.10        16.10          0.00         23332            39             375177.30
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         11.50        11.60          -0.10        17265            12             198107.80
20015    SPPCLSUMMIT PURBANCHOL POWER COMPANY LTD.      47.10        51.10          -4.00        60401            111            2916672.80
12034    SQUARETEXT SQUARE TEXTILES LIMITED             82.60        83.40          -0.80        1819             8              149942.20
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      256.50       256.60         -0.10        12716            163            3266586.50
23003    STANCERAM STANDARD CERAMIC INDS LIMITED        34.50        33.00          1.50         50               1              1725.00
22020    STANDBANKL STANDARD BANK LIMITED               9.90         9.80           0.10         45714            48             451796.60
20004    SUMITPOWER SUMMIT POWER LIMITED                34.50        35.60          -1.10        58604            77             2086955.80
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    32.10        32.20          -0.10        2749             9              88325.40
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         14.00        14.00          0.00         785              3              10780.00
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        70.00        70.30          -0.30        3400             14             238920.00
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           4.60         4.40           0.20         15231            12             67532.90
22032    TRUSTBANK TRUST BANK LIMITED                   12.70        12.90          -0.20        10379            15             132624.90
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      22.90        24.00          -1.10        68145            115            1584475.50
22004    UCBL UNITED COMMERCIAL BANK LTD.               19.90        20.20          -0.30        51134            106            1018751.90
25013    UNIONCAP UNION CAPITAL LIMITED                 14.20        14.60          -0.40        4501             12             63843.40
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           51.00        53.20          -2.20        58805            176            3050689.70
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             7.60         8.00           -0.40        1244753          704            9759410.40
20018    UPGDCLUNITED POWER GENERATION & DISTRIBUTION C 212.60       198.60         14.00        451472           3384           92540642.00
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          100.60       101.70         -1.10        150              3              15090.00
22024    UTTARABANK UTTARA BANK LIMITED                 18.90        19.00          -0.10        15216            29             288178.70
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       55.80        56.80          -1.00        295              4              16460.50
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         47.80        51.20          -3.40        347409           866            17144782.10
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 20.20        21.90          -1.70        285150           383            6073280.10
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               16.20        14.80          1.40         291677           246            4719260.80

------------------------------------------------------------------------------------------------------------------------------------------
 
CASPI (CSE All Share Price Index)    : 13286.0793       Issues Traded           : 237
Change in Index (Value)              :    -164.7618     Issues Gained           : 43
Change in Index (%)                  :    -1.2249       Issues Incurred Loss    : 179
CSE-30 Index                         : 10845.7898       Issues Remained Unchange: 15
Change in Index (%)                  :    -1.2177   
Change in Index (Value)              :    -133.6975 
CSCX (CSE Selective Categories Index): 8086.9330 
Change in Index (%)                  :    -1.4772   
Change in Index (Value)              :    -121.2496 
CSE 50 (Benchmark Index)       : 971.3815  
Change in Index (%)                  :    -1.3133   
Change in Index (Value)              :    -12.9270  
CSI (CSE SHARIAH Index)              : 943.3410  
Change in Index (%)                  :    -0.8300   
Change in Index (Value)              :    -7.8950   
Turnover in Value in Taka      : 423,614,753.90
Turnover in Volume             : 10568653
Contract Numbers               : 20481
Issued Capital in Taka         : 514,953,466,220.00
Closing Market Capital in Taka : 2,469,875,457,201.50
Number of Listed Securities    : 292
Number of Companies            : 249
Number of Mutual Fund          : 41
Number of Corporate Bond       : 2
--------------------------------------------------------------------------------------
 
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
11028 CITYGENINS  CITY GENERAL INSURANCE CO.LTD                          13.07         13.50        12.80        1078              4          14087.50
11032 NORTHRNINS  NORTHERN GENERAL INSURANCE CO. LTD.                    17.70         17.70        17.70        13                1          230.10
20017 SPCL SHAHJIBAZAR POWER CO. LTD.                                    172.46        183.00       163.80       94988             590        16381936.90
22014 DHAKABANK  DHAKA BANK LIMITED                                      19.74         20.20        19.00        25377             26         500969.80

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
MIDASFIN           11.10      10.10          1.00            9.9010
SONARGAON          11.20      10.20          1.00            9.8039
CITYGENINS         13.50      12.30          1.20            9.7561
HRTEX              20.60      18.80          1.80            9.5745
ZAHINTEX           16.20      14.80          1.40            9.4595
IBNSINA            104.50     97.10          7.40            7.6210
UPGDCL             212.60     198.60         14.00           7.0493
DUTCHBANGL         79.00      74.50          4.50            6.0403
GRAMEEN1           21.60      20.50          1.10            5.3659
STANCERAM          34.50      33.00          1.50            4.5455

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
PTL                17.50      19.40          -1.90           -9.7938
FAREASTFIN         11.60      12.80          -1.20           -9.3750
PHOENIXFIN         18.00      19.60          -1.60           -8.1633
APEXSPINN          70.40      76.60          -6.20           -8.0940
SPPCL              47.10      51.10          -4.00           -7.8278
ZAHEENSPIN         20.20      21.90          -1.70           -7.7626
DACCADYE           12.00      13.00          -1.00           -7.6923
PLFSL              15.60      16.90          -1.30           -7.6923
ORIONINFU          43.70      46.90          -3.20           -6.8230
GENNEXT            12.50      13.40          -0.90           -6.7164

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
UPGDCL             92540642.00        451472          3384
IFADAUTOS          21009073.30        273838          204
WMSHIPYARD         17144782.10        347409          866
SPCL               16381936.90        94988           590
SHASHADNIM         15023366.00        339545          987
MJLBD              12483082.50        96204           419
LAFSURCEML         12160203.30        110576          252
SAIFPOWER          11091761.70        148555          388
UNITEDAIR          9759410.40         1244753         704
BSCCL              9731199.10         84836           388

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
UNITEDAIR          9759410.40         1244753         704
UPGDCL             92540642.00        451472          3384
GENNEXT            5057425.50         395865          290
WMSHIPYARD         17144782.10        347409          866
SHASHADNIM         15023366.00        339545          987
ZAHINTEX           4719260.80         291677          246
BEXIMCO            9069336.40         286362          541
ZAHEENSPIN         6073280.10         285150          383
AGNISYSL           8733283.80         278364          432
IFADAUTOS          21009073.30        273838          204

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
UPGDCL             92540642.00        451472          3384
SHASHADNIM         15023366.00        339545          987
WMSHIPYARD         17144782.10        347409          866
UNITEDAIR          9759410.40         1244753         704
SPCL               16381936.90        94988           590
BEXIMCO            9069336.40         286362          541
AGNISYSL           8733283.80         278364          432
MJLBD              12483082.50        96204           419
BSCCL              9731199.10         84836           388
SAIFPOWER          11091761.70        148555          388

------------------------------------------------------------
 
		           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          4.10          4.10          4.10          4.10              0.00             4             1110          4551.00
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         11.50         11.30         11.00         11.30         11.50             -0.20            6             8000          90250.00
2NDICB             2ND ICB MUTUAL FUND                    251.00        230.00        230.00        230.00        230.00        230.00        230.00            0.00             0             0             0.00
3RDICB             3RD ICB MUTUAL FUND                    240.00        220.00        220.00        220.00        220.00        220.00        220.00            0.00             0             0             0.00
4THICB             4TH ICB MUTUAL FUND                    202.00        202.00        202.00        202.00        202.00        202.00        202.00            0.00             0             0             0.00
5THICB             5TH ICB MUTUAL FUND                    175.00        175.00        175.00        175.00        175.00        175.00        175.00            0.00             0             0             0.00
6THICB             6TH ICB MUTUAL FUND                    59.50         55.00         57.00         57.00         57.00         57.00         57.00             0.00             0             0             0.00
7THICB             7TH ICB MUTUAL FUND                    97.00         76.50         88.00         88.00         88.00         88.00         88.00             0.00             0             0             0.00
8THICB             8TH ICB MUTUAL FUND                    70.00         58.10         58.10         58.10         58.10         58.10         58.10             0.00             0             0             0.00
AAMRATECH          AAMRA TECHNOLOGIES LTD.                42.80         33.00         35.00         35.70         33.90         34.30         35.00             -0.70            158           101292        3543369.50
ABB1STMF           AB BANK 1ST MUTUAL FUND                6.40          5.40          5.40          5.40          5.40          5.40          5.40              0.00             0             0             0.00
ABBANK             AB BANK LIMITED                        31.50         18.60         21.80         21.80         21.20         21.20         21.80             -0.60            96            92570         1984898.00
ACI                ADVANCED CHEMICAL INDUSTRIES           585.00        340.30        526.60        528.30        495.00        501.60        526.60            -25.00           262           15677         8016497.80
ACIFORMULA         ACI FORMULATIONS LIMITED               165.00        110.00        135.20        137.00        130.00        132.50        135.20            -2.70            193           37652         5010567.80
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             75.40         58.00         62.20         63.70         62.40         63.00         62.20             0.80             60            15452         974063.00
AFCAGRO            AFC AGRO BIOTECH LTD.                  52.70         38.60         42.60         44.90         43.00         43.30         42.60             0.70             46            21827         956554.40
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              72.00         49.00         53.70         53.90         52.10         52.70         53.70             -1.00            90            17758         942682.40
AGNISYSL           AGNI SYSTEMS LIMITED                   38.00         28.90         30.30         31.80         30.90         31.20         30.30             0.90             432           278364        8733283.80
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           6.00          4.00          4.10          4.10          4.10          4.10          4.10              0.00             0             0             0.00
AIMS1STMF          AIMS FIRST GUARANTEED M. FUND          31.00         24.00         24.80         24.80         24.30         24.60         24.80             -0.20            10            4420          108891.00
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             15.60         11.40         11.70         11.90         11.60         11.70         11.70             0.00             31            25789         303672.70
ALLTEX             ALLTEX INDUSTRIES LIMITED              38.40         19.30         25.50         26.50         24.20         24.50         25.50             -1.00            151           108010        2715487.60
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          365.00        245.20        290.00        291.00        285.00        285.10        290.00            -4.90            19            508           146796.90
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          217.30        188.00        199.00        195.00        193.00        193.10        199.00            -5.90            5             1070          206593.60
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             24.00         15.60         17.90         17.90         17.90         17.90         17.90             0.00             0             0             0.00
ANWARGALV          ANWAR GALVANIZING LIMITED              42.80         33.60         36.60         36.60         36.60         36.60         36.60             0.00             0             0             0.00
APEXFOODS          APEX FOODS LIMITED                     111.00        90.10         90.10         93.00         93.00         93.00         90.10             2.90             1             200           18600.00
APEXFOOT           APEX FOOTWEAR LIMITED                  441.00        370.00        379.00        379.00        379.00        379.00        379.00            0.00             0             0             0.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         80.50         65.00         76.60         70.40         70.40         70.40         76.60             -6.20            2             71            4998.40
APEXTANRY          APEX TANNERY LIMITED                   139.50        109.30        113.60        113.20        113.00        113.20        113.60            -0.40            5             550           62180.00
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          21.00         12.50         15.00         15.20         14.40         14.50         15.00             -0.50            247           210455        3111769.50
ARAMIT             ARAMIT LIMITED                         308.00        261.00        264.00        264.00        264.00        264.00        264.00            0.00             0             0             0.00
ARAMITCEM          ARAMIT CEMENT LIMITED                  39.80         21.40         25.20         25.30         24.20         24.30         25.20             -0.90            31            16700         413070.00
ARGONDENIM         ARGON DENIMS LIMITED                   43.10         26.10         29.00         31.90         26.80         27.30         29.00             -1.70            43            16622         465387.20
ASIAINS            ASIA INSURANCE LIMITED                 23.70         13.20         15.80         15.00         15.00         15.00         15.80             -0.80            5             6447          96705.00
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            20.00         12.80         14.00         14.00         14.00         14.00         14.00             0.00             1             500           7000.00
ATCSLGF            ASIAN TIGER SANDHANI LIFE GROWTH FUND  9.00          5.00          5.90          6.10          5.80          5.80          5.90              -0.10            75            60064         358155.70
AZIZPIPES          AZIZ PIPES LIMITED                     23.00         16.80         17.10         17.60         17.60         17.60         17.10             0.50             1             300           5280.00
BANGAS             BANGAS LIMITED                         389.40        273.10        350.70        368.40        355.00        356.40        350.70            5.70             60            2730          981601.10
BANKASIA           BANK ASIA LIMITED                      18.80         13.10         13.50         14.80         13.40         13.50         13.50             0.00             4             1508          20396.10
BARKAPOWER         BARAKA POWER LIMITED                   36.50         28.00         33.10         32.80         31.00         31.30         33.10             -1.80            104           43654         1399329.70
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       3000.00       3000.00       3000.00       3000.00       3000.00           0.00             0             0             0.00
BAYLEASING         BAY LEASING & INVESTMENT LTD.          32.50         22.00         24.10         24.00         23.50         23.70         24.10             -0.40            13            5296          125777.60
BBS                BANGLADESH BUILDING SYSTEMS LTD.       55.40         39.00         42.80         45.00         42.40         42.60         42.80             -0.20            136           72770         3185004.00
BDAUTOCA           BANGLADESH AUTOCARS LIMITED            0.00          0.00          37.60         37.60         37.60         37.60         37.60             0.00             0             0             0.00
BDCOM              BDCOM ONLINE LIMITED                   30.00         22.10         24.20         25.00         24.10         24.50         24.20             0.30             12            3398          83915.40
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.50         10.30         12.00         12.10         11.10         11.20         12.00             -0.80            57            44297         509614.40
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         35.90         38.00         36.00         36.20         35.90             0.30             50            21850         810895.00
BDWELDING          BD WELDING ELECTRODES LIMITED          18.40         12.40         15.10         14.90         14.80         14.80         15.10             -0.30            6             2025          30070.10
BEACHHATCH         BEACH HATCHERY  LTD.                   25.80         15.10         18.20         18.20         17.70         17.80         18.20             -0.40            37            25387         455053.20
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            18.00         13.50         14.40         14.50         13.60         14.30         14.40             -0.10            14            12375         176455.00
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     64.00         53.70         54.50         55.00         53.70         53.70         54.50             -0.80            6             726           39603.60
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         31.90         32.50         30.60         30.80         31.90             -1.10            541           286362        9069336.40
BGIC               BD GENERAL INSURANCE COMPANY           21.80         13.00         16.10         16.10         15.50         16.00         16.10             -0.10            18            3480          54183.80
BIFC               BD INDUSTRIAL FINANCE CO. LTD          17.40         10.10         11.90         11.60         11.10         11.20         11.90             -0.70            24            14200         161584.80
BRACBANK           BRAC BANK LIMITED                      40.50         32.00         34.20         34.40         33.80         34.10         34.20             -0.10            11            4310          146838.70
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        358.00        360.10        337.00        338.90        358.00            -19.10           183           4071          1408798.40
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    145.00        89.10         115.60        117.80        112.00        112.90        115.60            -2.70            388           84836         9731199.10
BSRMSTEEL          BSRM STEELS LIMITED                    94.50         62.00         73.50         73.50         68.60         68.90         71.20             -2.30            70            20415         1421987.50
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            64.80         48.00         51.40         52.80         48.00         49.30         51.40             -2.10            137           61359         3101465.40
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             12.90         8.70          9.60          10.10         9.60          9.70          9.60              0.10             43            26700         266620.00
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         25.40         25.90         24.50         24.50         25.40             -0.90            24            14550         365597.20
CITYBANK           THE CITY BANK LIMITED                  22.70         15.20         17.30         17.50         16.90         17.10         17.30             -0.20            26            20391         349162.90
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         19.60         12.00         12.30         13.50         12.80         13.50         12.30             1.20             4             1078          14087.50
CNATEX             C & A TEXTILES LTD.                    27.40         16.60         20.40         20.80         19.00         19.20         20.40             -1.20            236           196741        3873858.20
CONFIDCEM          CONFIDENCE CEMENT LIMITED              110.20        79.00         83.50         85.00         83.00         83.10         83.50             -0.40            59            8008          672371.90
CONTININS          CONTINENTAL INSURANCE LIMITED          21.90         12.50         13.80         13.30         13.30         13.30         13.80             -0.50            4             750           9975.00
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         550.00        337.50        388.20        405.00        390.00        392.00        388.20            3.80             235           11428         4528716.70
DACCADYE           THE DACCA DYEING & MFC. CO. LT         19.70         10.80         13.00         13.00         11.90         12.00         13.00             -1.00            24            19569         242025.50
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             14.50         10.30         11.10         11.50         11.40         11.40         11.10             0.30             10            2688          30811.70
DBH                DELTA BRAC HOUSING FIN. CORP.          85.00         68.70         73.50         73.40         73.30         73.40         73.50             -0.10            4             1750          128375.00
DBH1STMF           DBH FIRST MUTUAL FUND                  4.70          3.60          3.80          3.80          3.70          3.70          3.80              -0.10            16            21700         80360.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           159.00        126.20        133.10        136.50        131.70        132.20        133.10            -0.90            61            11204         1501966.80
DELTASPINN         DELTA SPINNERS LIMITED                 15.10         9.70          11.80         12.00         11.00         11.10         11.80             -0.70            195           198741        2264448.80
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         77.00         59.10         64.20         63.10         62.50         63.00         64.20             -1.20            23            11501         724343.00
DESHBANDHU         DESHBANDHU POLYMER LIMITED             23.50         15.00         17.60         17.40         16.80         16.90         17.60             -0.70            49            50929         867808.40
DHAKABANK          DHAKA BANK LIMITED                     20.50         16.30         20.00         20.20         19.00         20.00         20.00             0.00             26            25377         500969.80
DHAKAINS           DHAKA INSURANCE LIMITED                26.80         17.10         19.70         19.80         18.80         19.20         19.70             -0.50            5             1100          20880.00
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         74.50         79.00         73.00         79.00         74.50             4.50             2             81            5943.00
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         20.60         20.70         21.00             -0.30            10            5482          113254.20
EBL                EASTERN BANK LIMITED                   30.50         23.50         27.70         28.60         26.50         28.50         27.70             0.80             11            31000         883002.80
EBL1STMF           EBL FIRST MUTUAL FUND                  5.40          4.10          4.50          4.60          4.40          4.40          4.50              -0.10            12            14000         62180.00
EBLNRBMF           EBL NRB MUTUAL FUND                    4.80          4.40          4.40          4.40          4.40          4.40          4.40              0.00             0             0             0.00
ECABLES            EASTERN CABLES LIMITED                 141.00        105.00        113.30        113.30        113.30        113.30        113.30            0.00             0             0             0.00
EHL                EASTERN HOUSING LIMITED                48.20         36.10         42.50         41.00         40.40         40.40         42.50             -2.10            15            1803          73671.00
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            45.00         33.80         35.40         36.80         35.80         36.30         35.40             0.90             24            10600         385112.50
ENVOYTEX           ENVOY TEXTILES LIMITED                 59.70         44.00         49.60         50.00         45.60         48.70         49.60             -0.90            8             192           9357.20
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          9.90          9.90          9.70          9.80          9.90              -0.10            60            51232         504753.00
FAMILYTEX          FAMILYTEX (BD) LTD.                    22.50         14.30         17.50         17.60         16.50         16.60         17.50             -0.90            218           208713        3536908.90
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           31.70         23.30         27.60         29.80         28.00         28.00         27.60             0.40             178           124698        3600681.80
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      20.00         11.20         12.80         12.00         11.60         11.60         12.80             -1.20            75            71054         831029.90
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          81.00         61.20         72.60         71.90         67.00         68.00         72.60             -4.60            2             250           16995.00
FASFIN             FAS FINANCE & INVESTMENT LTD           19.80         11.30         12.90         12.40         12.40         12.40         12.90             -0.50            4             7000          86800.00
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         13.30         13.00         12.70         12.70         13.30             -0.60            27            34537         445923.80
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  28.60         16.80         19.80         19.80         18.90         19.00         19.80             -0.80            46            19490         376913.40
FINEFOODS          FINE FOODS LIMITED                     12.00         9.00          9.40          9.90          9.30          9.30          9.40              -0.10            4             1510          14049.00
FIRSTFIN           FIRST FINANCE LIMITED                  20.60         10.00         10.80         11.00         10.40         10.50         10.80             -0.30            8             4200          44840.00
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         11.70         8.20          8.50          8.60          8.40          8.40          8.50              -0.10            96            198589        1685868.30
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           17.40         10.80         12.40         12.70         12.20         12.20         12.40             -0.20            64            66981         837741.20
FUWANGFOOD         FU-WANG FOODS LIMITED                  28.00         18.40         22.30         22.20         21.10         21.10         22.30             -1.20            46            31602         689494.00
GBBPOWER           GBB POWER LTD.                         24.50         17.30         19.40         19.40         18.50         18.60         19.40             -0.80            100           55392         1044567.20
GENNEXT            GENERATION NEXT FASHIONS LTD.          15.80         10.80         13.40         13.50         12.40         12.50         13.40             -0.90            290           395865        5057425.50
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    29.40         19.70         22.20         22.50         21.30         21.50         22.20             -0.70            26            19864         438221.10
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         44.60         33.50         36.00         35.90         35.20         35.70         36.00             -0.30            9             6300          225070.00
GOLDENSON          GOLDEN SON LIMITED                     47.80         34.80         37.60         38.20         36.10         36.70         37.60             -0.90            147           98696         3684006.80
GP                 GRAMEENPHONE LIMITED                   369.70        301.00        337.00        341.00        332.50        333.10        337.00            -3.90            196           19105         6436469.70
GPHISPAT           GPH ISPAT LTD.                         48.70         37.50         41.50         39.30         39.30         39.30         41.50             -2.20            1             115           4519.50
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         111.00        85.20         87.10         94.00         87.00         87.20         87.10             0.10             15            545           47587.80
GRAMEEN1           GRAMEEN MUTUAL FUND ONE                25.50         18.90         20.50         21.60         21.60         21.60         20.50             1.10             1             500           10800.00
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            12.70         9.00          9.90          9.80          9.50          9.50          9.90              -0.40            25            21280         204551.00
GREENDELMF         GREEN DELTA MUTUAL FUND                4.60          3.70          3.90          3.90          3.80          3.90          3.90              0.00             9             10500         40580.00
GREENDELT          GREEN DELTA INSURANCE COMPANY          78.00         47.10         50.40         50.40         50.40         50.40         50.40             0.00             0             0             0.00
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      35.90         10.70         12.40         12.90         12.00         12.10         12.40             -0.30            94            64158         795234.90
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         30.00         19.10         20.30         21.00         21.00         21.00         20.30             0.70             3             1489          31269.00
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         544.00        442.00        496.70        490.00        477.10        477.20        496.70            -19.50           18            1303          631765.40
HFL                HAMID FABRICS LTD.                     41.20         20.70         25.60         25.60         24.20         24.40         25.60             -1.20            120           48114         1199686.00
HRTEX              H.R.TEXTILE MILLS LIMITED              32.30         17.10         18.80         20.60         19.70         20.60         18.80             1.80             4             1212          24666.40
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            39.00         27.10         33.00         33.00         32.00         32.50         33.00             -0.50            2             1000          32500.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           985.00        860.00        902.50        900.00        860.00        890.00        902.50            -12.50           10            80            71207.50
IBNSINA            THE IBN SINA PHARMACEUTICALS           107.90        90.00         97.10         106.60        102.90        104.50        97.10             7.40             27            3860          403534.20
ICB                INVESTMENT CORP OF BANGLADESH          1458.00       118.00        121.60        122.00        118.00        118.60        121.60            -3.00            37            4936          588828.60
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          3.80          3.90          3.90          3.90          3.80              0.10             2             2500          9750.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            4.80          3.60          4.00          4.00          3.90          4.00          4.00              0.00             3             1500          5950.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                4.60          3.80          3.90          3.90          3.90          3.90          3.90              0.00             6             7300          28470.00
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 6.70          4.60          5.10          5.10          5.10          5.10          5.10              0.00             0             0             0.00
IDLC               IDLC FINANCE LIMITED                   84.50         43.40         46.60         47.70         46.00         46.20         46.60             -0.40            34            5895          273473.80
IFADAUTOS          IFAD AUTOS LIMITED                     82.70         47.00         80.30         81.90         76.20         77.50         80.30             -2.80            204           273838        21009073.30
IFIC               INTL FINANCE INV & COMM BANK           26.60         18.30         19.90         19.70         19.10         19.10         19.90             -0.80            27            13479         259999.50
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              5.60          3.90          4.20          4.20          4.00          4.20          4.20              0.00             9             23647         98667.40
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             6.80          4.80          5.10          5.10          5.10          5.10          5.10              0.00             2             1000          5100.00
ILFSL              INT'L LEASING & FINANCIAL SERV         17.10         11.40         12.10         12.10         12.10         12.10         12.10             0.00             0             0             0.00
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             16.50         7.40          9.00          9.30          9.20          9.30          9.00              0.30             6             2300          21170.00
INTECH             INTECH ONLINE LIMITED                  15.90         11.00         12.20         12.20         11.90         12.00         12.20             -0.20            22            19254         232847.30
IPDC               IPDC OF BANGLADESH LIMITED             19.00         12.60         14.40         14.10         14.10         14.10         14.40             -0.30            3             2002          28228.20
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         24.60         16.80         17.50         17.60         16.80         17.10         17.50             -0.40            62            43030         735494.90
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         19.00         11.60         13.70         13.20         12.50         13.00         13.70             -0.70            15            8382          109956.00
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         22.20         14.50         15.00         15.10         15.00         15.10         15.00             0.10             6             2820          42500.00
ISNLTD             INFORMATION SERVICES NETWORK L         14.50         9.80          11.70         12.00         11.20         11.20         11.70             -0.50            5             4600          53610.00
JAMUNABANK         JAMUNA BANK LIMITED                    13.40         10.20         10.40         10.60         10.30         10.30         10.40             -0.10            30            9447          97649.10
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             215.90        191.20        200.90        205.70        196.20        197.20        200.90            -3.70            65            39942         8060590.70
JANATAINS          JANATA INSURANCE COMPANY LTD           17.90         11.10         12.40         12.30         11.90         12.20         12.40             -0.20            7             1005          12163.30
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    199.00        152.20        170.90        172.00        170.00        170.00        170.90            -0.90            30            5370          915142.50
KAY&QUE            KAY & QUE (BANGLADESH) LTD             15.50         11.30         11.50         11.50         11.50         11.50         11.50             0.00             0             0             0.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  37.80         18.40         25.40         26.80         23.20         23.70         25.40             -1.70            189           101860        2520476.20
KEYACOSMET         KEYA COSMETICS LIMITED                 24.00         15.40         16.90         17.10         16.70         16.80         16.90             -0.10            14            7290          122409.00
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           67.50         53.20         66.00         67.50         63.50         64.20         66.00             -1.80            290           113725        7445077.50
KPPL               KHULNA PRINTING & PACKAGING LTD.       26.00         15.30         18.70         18.80         17.70         17.90         18.70             -0.80            98            81197         1486356.70
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           140.20        105.30        106.20        111.50        108.70        109.70        106.20            3.50             252           110576        12160203.30
LANKABAFIN         LANKABANGLA FINANCE LIMITED            46.50         25.50         29.30         29.40         28.00         28.20         29.30             -1.10            60            26171         754600.50
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                27.90         18.60         20.60         20.90         20.00         20.10         20.60             -0.50            85            34893         710493.00
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          4.10          4.20          4.00          4.20          4.10              0.10             11            51000         209100.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         14.70         8.20          9.70          10.00         9.30          9.30          9.70              -0.40            203           148360        1420502.00
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.80         15.80         16.40         16.50         15.90         15.90         16.40             -0.50            33            20825         337277.70
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         40.10         38.80         38.30         38.80         40.10             -1.30            9             1600          61840.00
MBL1STMF           MBL 1ST MUTUAL FUND                    4.60          3.70          3.70          3.70          3.70          3.70          3.70              0.00             5             4500          16650.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            131.90        91.10         98.50         98.00         98.00         98.00         98.50             -0.50            1             5             490.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          91.80         67.00         71.40         78.50         69.20         69.30         71.40             -2.10            2             67            4645.70
MERCANBANK         MERCANTILE BANK LIMITED                14.10         10.40         11.20         11.40         11.10         11.30         11.20             0.10             65            73088         819889.20
MERCINS            MERCANTILE INSURANCE CO.LTD.           17.60         12.10         12.10         12.10         12.10         12.10         12.10             0.00             0             0             0.00
METROSPIN          METRO SPINNING LIMITED                 14.30         8.70          10.80         10.30         10.10         10.20         10.80             -0.60            12            5769          58716.90
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   37.00         27.40         34.90         34.40         34.00         34.30         34.90             -0.60            11            6125          209805.00
MICEMENT           M.I. CEMENT FACTORY LTD.               75.70         62.00         67.70         67.30         67.00         67.30         67.70             -0.40            31            5644          378825.50
MIDASFIN           MIDAS FINANCING LIMITED                16.80         9.50          10.10         11.10         11.10         11.10         10.10             1.00             4             2542          28216.20
MIRACLEIND         MIRACLE INDUSTRIES LIMITED             17.40         12.00         13.20         12.80         12.70         12.80         13.20             -0.40            12            9800          125390.00
MITHUNKNIT         MITHUN KNITTING AND DYEING             87.70         69.10         76.00         75.10         72.80         72.80         76.00             -3.20            19            4405          329084.20
MJLBD              MJL BANGLADESH LIMITED                 138.30        106.30        132.00        134.30        126.20        126.90        132.00            -5.10            419           96204         12483082.50
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           30.00         24.00         25.00         25.00         25.00         25.00         25.00             0.00             0             0             0.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               219.00        186.00        192.20        192.00        190.10        190.40        192.20            -1.80            42            3740          712914.10
MTB                MUTUAL TRUST BANK LIMITED              20.90         13.20         14.00         13.90         13.80         13.90         14.00             -0.10            4             7699          106296.20
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         242.00        185.00        211.00        211.00        211.00        211.00        211.00            0.00             0             0             0.00
NAVANACNG          NAVANA CNG LIMITED                     68.00         50.40         54.10         53.90         52.10         52.50         54.10             -1.60            35            8166          432124.00
NBL                NATIONAL BANK LIMITED                  12.40         9.50          9.90          10.00         9.70          9.80          9.90              -0.10            105           69046         680718.20
NCCBANK            N C C BANK LIMITED                     11.50         10.10         10.40         10.40         10.20         10.30         10.40             -0.10            72            90344         925430.90
NCCBLMF1           NCCBL MUTUAL FUND-1                    6.30          3.50          3.70          3.60          3.60          3.60          3.70              -0.10            4             6080          21888.00
NFML               NATIONAL FEED MILL LTD.                49.00         18.90         24.10         24.20         22.50         22.70         24.10             -1.40            180           96081         2228495.00
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         32.50         21.10         22.80         21.50         21.50         21.50         22.80             -1.30            2             700           15050.00
NITOLINS           NITOL INSURANCE COMPANY LTD            29.50         22.00         22.50         22.00         22.00         22.00         22.50             -0.50            1             152           3344.00
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         17.90         17.70         17.70         17.70         17.90             -0.20            1             13            230.10
NPOLYMAR           NATIONAL POLYMER IND LTD               84.90         62.00         72.80         72.50         71.70         71.70         72.80             -1.10            15            3734          268175.20
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        209.50        211.90        214.90        209.50        210.10        211.90            -1.80            26            3435          725974.00
ONEBANKLTD         ONE BANK LIMITED                       15.90         11.50         12.00         12.00         11.70         11.70         12.00             -0.30            40            30745         363884.10
ORIONINFU          ORION INFUSION LIMITED                 47.80         39.00         46.90         47.40         43.50         43.70         46.90             -3.20            95            34065         1515286.00
ORIONPHARM         ORION PHARMA LTD.                      48.50         39.00         41.70         42.40         40.50         40.60         41.70             -1.10            62            26615         1094824.50
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       41.00         31.20         34.50         37.00         34.00         35.30         34.50             0.80             6             1651          58237.00
PADMAOIL           PADMA OIL COMPANY LIMITED              260.00        226.20        232.00        234.80        231.50        231.70        232.00            -0.30            59            5708          1324937.00
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            17.60         12.00         12.40         12.60         12.50         12.60         12.40             0.20             3             1055          13290.30
PENINSULA          PENINSULA CHITTAGONG LIMITED           28.40         17.50         20.40         20.20         19.50         19.60         20.40             -0.80            105           49161         977405.50
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         21.10         15.30         16.70         16.20         16.10         16.20         16.70             -0.50            3             125           2023.00
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           5.40          4.00          4.10          4.20          4.20          4.20          4.10              0.10             1             500           2100.00
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          35.50         21.70         21.80         21.80         21.80         21.80         21.80             0.00             0             0             0.00
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          28.90         17.80         19.60         19.00         17.80         18.00         19.60             -1.60            14            10583         190851.30
PHPMF1             PHP FIRST MUTUAL FUND                  4.70          3.90          4.10          4.10          4.00          4.00          4.10              -0.10            18            31470         125980.00
PIONEERINS         PIONEER INSURANCE COMPANY LTD          42.00         32.30         34.50         34.50         34.50         34.50         34.50             0.00             0             0             0.00
PLFSL              PEOPLE'S LEASING & FIN'L SERV.         24.40         13.20         16.90         16.80         15.50         15.60         16.90             -1.30            231           167895        2695962.00
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         5.10          4.00          4.20          4.20          4.10          4.10          4.20              -0.10            10            8262          34696.80
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         171.00        135.10        148.00        148.00        146.10        146.20        148.00            -1.80            5             258           38014.20
POWERGRID          POWER GRID COMPANY OF BD LTD.          42.50         30.10         34.40         32.50         32.50         32.50         34.40             -1.90            1             160           5200.00
PRAGATIINS         PRAGATI INSURANCE LIMITED              42.30         29.50         30.10         29.50         29.50         29.50         30.10             -0.60            7             2150          63425.00
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          8.30          8.20          8.00          8.10          8.30              -0.20            48            74997         611398.60
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           86.90         55.50         60.00         60.00         56.60         57.10         60.00             -2.90            5             1111          64260.00
PREMIERLEA         PREMIER LEASING & FINANCE LTD          10.70         6.80          7.70          7.70          7.30          7.70          7.70              0.00             13            3926          29411.30
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             4.70          3.70          3.80          3.90          3.90          3.90          3.80              0.10             5             4000          15600.00
PRIMEBANK          PRIME BANK LIMITED                     19.50         14.00         15.70         15.70         15.40         15.50         15.70             -0.20            11            35690         552955.00
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         22.70         13.10         15.10         15.10         14.50         14.50         15.10             -0.60            37            18330         270873.50
PRIMEINSUR         PRIME INSURANCE COMPANY LTD            20.00         12.00         14.00         14.00         14.00         14.00         14.00             0.00             1             107           1498.00
PRIMELIFE          PRIME ISLAMI LIFE INSURANCE            79.90         39.00         45.90         43.80         43.10         43.80         45.90             -2.10            6             579           25182.40
PRIMETEX           PRIME TEXTILE SPINNING MILLS           19.60         14.10         16.20         17.60         15.50         15.50         16.20             -0.70            7             3350          53680.00
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         14.60         14.60         14.20         14.30         14.60             -0.30            7             4586          65893.20
PTL                PARAMOUNT TEXTILE LIMITED              25.60         15.00         19.40         19.10         17.50         17.50         19.40             -1.90            128           64884         1178489.30
PUBALIBANK         PUBALI BANK LIMITED                    26.10         18.50         19.60         19.80         19.30         19.50         19.60             -0.10            20            17523         341443.00
QSMDRYCELL         QUASEM DRYCELLS LIMITED                77.90         49.10         54.80         55.90         52.50         52.70         54.80             -2.10            23            14760         799049.00
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            40.00         25.70         26.80         26.60         26.00         26.30         26.80             -0.50            14            4649          122108.50
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              61.80         46.50         56.40         55.10         52.70         53.60         56.40             -2.80            170           79245         4273449.70
RANFOUNDRY         RANGPUR FOUNDRY LTD                    106.00        93.00         97.10         97.10         97.10         97.10         97.10             0.00             0             0             0.00
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     22.60         14.00         16.50         16.40         15.50         15.80         16.50             -0.70            89            61072         979253.40
RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         1750.00       1051.10       1461.30       1461.30       1461.30       1461.30       1461.30           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             0             0             0.00
RNSPIN             R. N. SPINNING MILLS LIMITED           32.00         20.70         22.90         22.60         21.70         21.80         22.90             -1.10            63            36135         798634.50
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   65.90         43.30         52.20         52.50         49.50         49.80         52.20             -2.40            94            38838         1987365.60
RUPALIBANK         RUPALI BANK LIMITED                    60.00         38.20         40.50         41.10         41.10         41.10         40.50             0.60             1             36            1479.60
RUPALIINS          RUPALI INSURANCE COMPANY LTD           24.00         15.30         16.90         15.80         15.70         15.80         16.90             -1.10            9             7000          110400.00
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         57.00         37.20         39.10         38.80         38.10         38.10         39.10             -1.00            9             3500          135200.00
SAFKOSPINN         SAFKO SPINNING MILLS LTD               30.70         16.50         20.40         19.70         19.20         19.30         20.40             -1.10            2             600           11570.00
SAIFPOWER          SAIF POWERTEC LIMITED                  79.50         60.10         76.40         76.70         71.30         72.60         76.40             -3.80            388           148555        11091761.70
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               22.50         17.60         19.90         19.70         19.20         19.20         19.90             -0.70            16            7850          152925.00
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               28.90         21.50         23.60         23.50         23.50         23.50         23.60             -0.10            1             100           2350.00
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         35.80         22.00         29.90         29.50         28.50         28.50         29.90             -1.40            35            17994         516800.40
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            21.60         13.20         15.80         16.20         15.00         15.10         15.80             -0.70            121           59160         924679.30
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         72.50         74.00         72.80         72.80         72.50             0.30             2             300           21960.00
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         63.90         51.00         52.40         51.50         51.40         51.40         52.40             -1.00            3             256           13167.40
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           86.80         46.50         56.20         58.50         54.60         55.40         56.20             -0.80            228           85035         4875079.40
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         8.30          6.80          7.80          7.90          7.90          7.90          7.80              0.10             3             1000          7900.00
SHAHJABANK         SHAHJALAL ISLAMI BANK LTD.             12.60         9.40          9.70          9.80          9.40          9.40          9.70              -0.30            62            83096         791526.20
SHASHADNIM         SHASHA DENIMS LTD.                     47.30         36.00         45.60         45.40         43.00         43.60         45.60             -2.00            987           339545        15023366.00
SHURWID            SHURWID INDUSTRIES LTD.                34.00         17.40         21.50         21.60         20.40         20.50         21.50             -1.00            73            46985         977919.00
SIBL               SOCIAL ISLAMI BANK LIMITED             16.00         12.30         13.00         13.30         12.80         13.10         13.00             0.10             63            63393         831116.70
SINGERBD           SINGER BANGLADESH LIMITED              233.00        169.20        171.50        172.00        169.20        170.00        171.50            -1.50            148           11932         2037782.10
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          32.70         22.50         23.70         23.20         23.20         23.20         23.70             -0.50            1             500           11600.00
SONARBAINS         SONAR BANGLA INSURANCE LTD.            19.00         12.50         13.60         14.30         14.00         14.20         13.60             0.60             7             4495          63330.00
SONARGAON          SONARGAON TEXTILES LIMITED             12.00         8.40          10.20         11.20         11.20         11.20         10.20             1.00             8             6859          76820.80
SOUTHEASTB         SOUTHEAST BANK LIMITED                 20.70         15.00         16.10         16.20         16.00         16.10         16.10             0.00             39            23332         375177.30
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            15.40         10.30         11.60         11.50         11.40         11.50         11.60             -0.10            12            17265         198107.80
SPCL               SHAHJIBAZAR POWER CO. LTD.             253.00        132.50        169.10        183.00        163.80        164.70        169.10            -4.40            590           94988         16381936.90
SPPCL              SUMMIT PURBANCHOL POWER COMPANY LTD.   54.30         43.00         51.10         52.20         46.60         47.10         51.10             -4.00            111           60401         2916672.80
SQUARETEXT         SQUARE TEXTILES LIMITED                99.00         81.00         83.40         82.60         81.60         82.60         83.40             -0.80            8             1819          149942.20
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         268.00        240.00        256.60        258.00        255.70        256.50        256.60            -0.10            163           12716         3266586.50
STANCERAM          STANDARD CERAMIC INDS LIMITED          50.00         32.80         33.00         34.50         34.50         34.50         33.00             1.50             1             50            1725.00
STANDARINS         STANDARD INSURANCE LIMITED             26.00         17.30         17.40         17.40         17.40         17.40         17.40             0.00             0             0             0.00
STANDBANKL         STANDARD BANK LIMITED                  13.00         9.60          9.80          9.90          9.80          9.90          9.80              0.10             48            45714         451796.60
SUMITPOWER         SUMMIT POWER LIMITED                   41.10         31.20         35.60         36.10         34.40         34.50         35.60             -1.10            77            58604         2086955.80
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      44.50         30.00         32.20         32.40         32.00         32.10         32.20             -0.10            9             2749          88325.40
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          26.50         17.50         18.70         18.70         18.70         18.70         18.70             0.00             0             0             0.00
TALLUSPIN          TALLU SPINNING MILLS LIMITED           15.70         12.80         14.00         14.00         13.70         14.00         14.00             0.00             3             785           10780.00
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         82.30         68.50         70.30         71.00         70.00         70.00         70.30             -0.30            14            3400          238920.00
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.40          4.30          4.40          4.60          4.40          4.60          4.40              0.20             12            15231         67532.90
TRUSTBANK          TRUST BANK LIMITED                     19.90         12.50         12.90         13.00         12.70         12.70         12.90             -0.20            15            10379         132624.90
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     24.20         16.60         24.00         24.00         22.70         22.90         24.00             -1.10            115           68145         1584475.50
UCBL               UNITED COMMERCIAL BANK LTD.            33.00         18.10         20.20         20.10         19.80         19.90         20.20             -0.30            106           51134         1018751.90
UNIONCAP           UNION CAPITAL LIMITED                  22.90         12.70         14.60         14.40         14.10         14.20         14.60             -0.40            12            4501          63843.40
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            69.50         45.00         53.20         53.80         50.50         51.00         53.20             -2.20            176           58805         3050689.70
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               9.40          6.70          8.00          8.20          7.50          7.60          8.00              -0.40            704           1244753       9759410.40
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 224.90        100.50        198.60        215.00        194.00        212.60        198.60            14.00            3384          451472        92540642.00
USMANIAGL          USMANIA GLASS SHEET FAC LTD            124.00        91.50         101.70        100.60        100.60        100.60        101.70            -1.10            3             150           15090.00
UTTARABANK         UTTARA BANK LIMITED                    26.80         17.50         19.00         19.10         18.80         18.90         19.00             -0.10            29            15216         288178.70
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         77.70         51.30         56.80         56.00         54.30         55.80         56.80             -1.00            4             295           16460.50
WATACHEM           WATA CHEMICALS LTD.                    231.00        196.00        204.20        204.20        204.20        204.20        204.20            0.00             0             0             0.00
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           58.50         40.00         51.20         51.50         46.90         47.80         51.20             -3.40            866           347409        17144782.10
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   27.00         16.10         21.90         22.50         19.80         20.20         21.90             -1.70            383           285150        6073280.10
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               17.90         11.00         16.20         16.20         15.70         16.20         14.80             1.40             246           291677        4719260.80

-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                      Date: Apr 20 2015  3:39PM                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
5           CEMENT                                             397         143347          14320986.10          7                     9             2              5               2
7           LEATHR N FOOTWEAR                                  90          35443           772673.00            5                     2             0              2               0
11          MUTUAL FUNDS                                       249         299564          1609703.80           41                    25            7              11              7
9           PAPERS N PRINTING                                  114         92986           1654615.70           4                     5             1              3               1
20          TELECOMMUNICATION                                  584         103941          16167668.80          2                     2             0              2               0
17          LEASING N FINANCE                                  745         468113          7749011.90           22                    22            1              20              1
16          ICT                                                639         409596          12677837.70          6                     9             3              3               3
19          LIFE INSURANCE                                     103         20514           1881733.90           12                    9             0              9               0
30          MISCELLANEOUS                                      1211        551402          17362079.90          12                    11            1              9               1
3           PHARMA N CHEMICAL                                  1424        454104          29901068.80          22                    20            4              12              4
6           ENG N ELECTRICAL                                   2232        1205032         58140713.90          24                    20            2              16              2
13          CERAMIC                                            247         163541          5311023.70           5                     5             1              3               1
10          ENERGY                                             5514        1050319         151893885.90         16                    17            2              13              2
8           SERVICES N PROPERTY                                1618        1588412         29849977.70          7                     8             1              6               1
2           TEXTILE N CLOTHING                                 3636        2535023         52323083.10          35                    32            2              28              2
4           FOODS N ALLIED                                     332         162119          5016060.40           12                    14            3              8               3
1           GENERAL INSURANCE                                  126         76882           1140106.20           29                    20            4              12              4
12          BANK                                               1210        1208235         15771315.90          29                    31            6              19              6
18          CORPORATE BOND                                     10          80              71207.50             2                     1             0              1               0

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

Leave a Reply

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

*

%d bloggers like this: