Home | Business | Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Date: 04 May 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         5100             5              21010.00
21008    8THICB 8TH ICB MUTUAL FUND                     60.00        58.10          1.90         200              1              12000.00
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               27.00        27.10          -0.10        46287            76             1248007.10
22002    ABBANK AB BANK LIMITED                         17.90        18.30          -0.40        26132            48             470748.00
13003    ACI ADVANCED CHEMICAL INDUSTRIES               542.80       531.90         10.90        7414             160            4041789.90
13021    ACIFORMULA ACI FORMULATIONS LIMITED            185.00       168.90         16.10        88478            327            16115109.90
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          58.50        57.70          0.80         13359            37             785436.00
13029    AFCAGROAFC AGRO BIOTECH LTD.                   45.50        44.70          0.80         8100             14             368070.00
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            43.40        44.90          -1.50        9562             52             416901.60
24006    AGNISYSL AGNI SYSTEMS LIMITED                  24.00        24.90          -0.90        49609            98             1216770.00
21032    AIBL1STIMF AIBL 1ST ISLAMIC MUTUAL FUND        4.10         4.10           0.00         560              1              2296.00
21010    AIMS1STMF AIMS FIRST GUARANTEED M. FUND        18.60        20.50          -1.90        1875             2              34875.00
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           10.90        11.10          -0.20        12312            18             135352.20
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               23.80        22.00          1.80         93465            157            2198027.20
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         265.20       286.90         -21.70       44               3              11669.00
14005    AMCL(PRAN) AGRICULTURAL MARKETING CO LTD       171.90       182.00         -10.10       15               1              2578.50
16003    ANWARGALV ANWAR GALVANIZING LIMITED            38.00        37.00          1.00         4220             7              162935.00
17001    APEXTANRY APEX TANNERY LIMITED                 90.80        87.70          3.10         116              8              10573.50
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        12.10        12.60          -0.50        154553           224            1880218.50
15005    ARAMITCEM ARAMIT CEMENT LIMITED                21.10        20.20          0.90         21300            66             455830.50
12044    ARGONDENIMARGON DENIMS LIMITED                 22.60        23.20          -0.60        400              2              9080.00
11035    ASIAINS ASIA INSURANCE LIMITED                 12.60        13.50          -0.90        157              1              1978.20
21044    ATCSLGFASIAN TIGER SANDHANI LIFE GROWTH FUND   5.60         5.70           -0.10        4000             4              22300.00
22022    BANKASIA BANK ASIA LIMITED                     13.00        13.30          -0.30        3000             5              39530.00
20011    BARKAPOWERBARAKA POWER LIMITED                 30.70        29.60          1.10         129970           175            3993888.00
17009    BATASHOE BATA SHOE COMPANY (BD) LIMITED        1171.00      1248.70        -77.70       5                1              5855.00
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       18.90        20.60          -1.70        3000             6              56550.00
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            37.50        38.40          -0.90        16685            43             625576.00
24004    BDCOM BDCOM ONLINE LIMITED                     23.00        22.10          0.90         363              1              8349.00
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       9.00         9.60           -0.60        37360            35             338113.70
16013    BDLAMPS BANGLADESH LAMPS LIMITED               100.00       100.00         0.00         100              1              10000.00
16017    BDWELDING BD WELDING ELECTRODES LIMITED        14.50        13.20          1.30         2022             5              26279.10
14021    BEACHHATCH BEACH HATCHERY  LTD.                14.20        15.10          -0.90        27063            50             394584.90
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         13.20        14.00          -0.80        10500            12             139137.50
32003    BEXIMCO BEXIMCO LIMITED                        24.10        26.30          -2.20        429313           652            10675324.20
11010    BGIC BD GENERAL INSURANCE COMPANY              11.50        12.50          -1.00        652              4              7480.80
25011    BIFC BD INDUSTRIAL FINANCE CO. LTD             9.50         9.60           -0.10        339              1              3220.50
22029    BRACBANK BRAC BANK LIMITED                     31.80        31.30          0.50         1521             3              49393.00
32004    BSC BD SHIPPING CORPORATION LTD                301.90       314.20         -12.30       2445             136            745612.70
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       110.20       113.20         -3.00        85681            423            9562684.60
16032    BSRMLTDBANGLADESH STEEL RE-ROLLING MILLS LTD.  47.30        60.00          -12.70       413494           1645           20476817.10
16022    BSRMSTEEL BSRM STEELS LIMITED                  55.50        58.80          -3.30        29611            81             1674454.00
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           43.50        44.50          -1.00        6439             31             282957.70
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             7.30         7.60           -0.30        8907             15             65077.30
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         19.50        21.60          -2.10        11100            12             220400.00
22006    CITYBANK THE CITY BANK LIMITED                 16.80        16.60          0.20         29979            29             496558.50
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      10.30        10.30          0.00         1000             3              10320.00
12053    CNATEXC & A TEXTILES LTD.                      16.70        16.70          0.00         24230            22             405440.00
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            68.90        71.60          -2.70        6183             30             433202.80
11029    CONTININS CONTINENTAL INSURANCE LIMITED        11.30        11.30          0.00         700              2              7930.00
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           348.10       363.70         -15.60       3408             121            1202389.40
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        9.70         10.70          -1.00        41543            52             416684.20
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          10.10        11.00          -0.90        1500             2              15100.00
21023    DBH1STMF DBH FIRST MUTUAL FUND                 3.60         3.60           0.00         4000             2              14440.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         105.20       110.60         -5.40        6108             61             656008.00
12023    DELTASPINN DELTA SPINNERS LIMITED              9.40         9.70           -0.30        36963            42             350320.60
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           58.10        59.00          -0.90        3275             14             190918.30
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          11.70        12.90          -1.20        18601            26             217631.70
22014    DHAKABANK DHAKA BANK LIMITED                   14.60        14.70          -0.10        615              5              9005.50
22017    DUTCHBANGL DUTCH-BANGLA BANK LIMITED           70.00        70.00          0.00         860              4              58598.00
11014    EASTERNINS EASTERN INSURANCE COMPANY LTD       21.00        20.50          0.50         1596             2              33448.80
11015    EASTLAND EASTLAND INSURANCE COMPANY LTD        19.20        18.00          1.20         257              2              4871.70
22025    EBL EASTERN BANK LIMITED                       25.60        25.10          0.50         4500             7              115040.00
21018    EBL1STMF EBL FIRST MUTUAL FUND                 4.00         4.10           -0.10        8136             7              32539.50
18002    EHL EASTERN HOUSING LIMITED                    36.40        38.50          -2.10        7968             19             290001.60
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          32.70        32.80          -0.10        39110            62             1273117.00
12043    ENVOYTEXENVOY TEXTILES LIMITED                 42.00        46.00          -4.00        2918             7              122636.00
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          9.20         9.10           0.10         81101            65             739200.70
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   12.60        12.90          -0.30        87618            92             1107233.60
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            27.10        27.70          -0.60        19830            34             540502.00
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    9.30         10.10          -0.80        4181             13             39195.40
10005    FAREASTLIF FAREAST ISLAMI LIFE INSURANCE       57.00        58.00          -1.00        100              1              5700.00
25017    FASFIN FAS FINANCE & INVESTMENT LTD            11.00        11.00          0.00         300              1              3300.00
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       11.30        11.50          -0.20        12406            19             134047.60
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 17.90        16.40          1.50         72340            117            1271384.00
14022    FINEFOODS FINE FOODS LIMITED                   8.00         8.50           -0.50        500              1              4000.00
25004    FIRSTFINFIRST FINANCE LIMITED                  9.80         9.60           0.20         3400             5              33150.00
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      8.40         8.40           0.00         9083             17             75460.10
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         10.20        10.60          -0.40        24198            43             254458.60
14017    FUWANGFOOD FU-WANG FOODS LIMITED               18.30        18.10          0.20         21198            18             399711.40
20014    GBBPOWERGBB POWER LTD.                         16.40        17.00          -0.60        42650            72             708964.60
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           11.10        11.30          -0.20        189643           182            2126015.60
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       16.40        17.30          -0.90        27320            31             477871.60
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             29.50        31.00          -1.50        7231             14             216299.30
16021    GOLDENSON GOLDEN SON LIMITED                   25.10        27.50          -2.40        82600            148            2121333.00
26001    GP GRAMEENPHONE LIMITED                        322.10       322.20         -0.10        16104            153            5213715.70
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       61.20        71.50          -10.30       990              4              60628.00
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          8.50         8.90           -0.40        12190            9              104000.00
21028    GREENDELMF GREEN DELTA MUTUAL FUND             3.60         3.70           -0.10        7000             2              25200.00
11003    GREENDELT GREEN DELTA INSURANCE COMPANY        45.20        48.40          -3.20        476              4              21500.80
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    10.30        10.70          -0.40        24117            34             252711.60
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      17.60        19.50          -1.90        500              1              8800.00
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      468.50       455.70         12.80        818              10             381905.80
12052    HFLHAMID FABRICS LTD.                          20.20        21.30          -1.10        33663            81             700387.70
40001    IBBLPBOND IBBL MUDARABA PERPETUAL BOND         895.50       908.00         -12.50       15               3              13430.00
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           93.10        92.20          0.90         2210             10             204030.00
25001    ICB INVESTMENT CORP OF BANGLADESH              95.90        99.30          -3.40        790              10             75828.00
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         3.70         3.80           -0.10        13500            8              49830.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             3.90         3.90           0.00         1000             1              3900.00
21042    ICBSONALI1ICB AMCL SONALI BANK LIMITED 1ST MUT 4.80         5.10           -0.30        14000            2              66900.00
25002    IDLC IDLC FINANCE LIMITED                      41.00        42.10          -1.10        16522            39             689808.00
16031    IFADAUTOSIFAD AUTOS LIMITED                    76.20        78.00          -1.80        28862            133            2219808.70
22010    IFIC INTL FINANCE INV & COMM BANK              17.40        17.70          -0.30        2439             6              42578.20
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            3.90         4.00           -0.10        11507            6              44687.10
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          4.80         5.00           -0.20        11500            4              55200.00
25015    ILFSL INT'L LEASING & FINANCIAL SERV           12.70        13.10          -0.40        2383             10             30331.60
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          8.00         8.10           -0.10        4321             13             34761.50
24005    INTECH INTECH ONLINE LIMITED                   12.50        9.80           2.70         64016            108            791081.20
25012    IPDC IPDC OF BANGLADESH LIMITED                13.10        12.80          0.30         2000             5              26200.00
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      15.80        16.00          -0.20        37700            36             601585.00
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      11.30        11.50          -0.20        3500             2              39500.00
24003    ISNLTD INFORMATION SERVICES NETWORK L          9.70         9.50           0.20         1444             4              13601.00
22028    JAMUNABANK JAMUNA BANK LIMITED                 9.80         9.90           -0.10        1885             4              18473.00
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           170.90       178.70         -7.80        6715             56             1169352.90
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     151.80       163.50         -11.70       3395             25             516138.00
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  19.40        20.10          -0.70        42515            68             837092.50
13017    KEYACOSMET KEYA COSMETICS LIMITED              15.50        16.30          -0.80        19280            34             303317.80
20010    KPCL KHULNA POWER COMPANY LIMITED              57.60        61.00          -3.40        52725            166            3107454.00
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           13.40        14.30          -0.90        79000            105            1061395.00
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        102.40       106.90         -4.50        112933           240            11499772.60
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         23.30        23.60          -0.30        34007            54             795701.80
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             15.00        16.30          -1.30        9750             16             146405.00
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      7.80         7.90           -0.10        74651            74             586299.50
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            14.50        14.40          0.10         8210             12             118897.50
13022    MARICO MARICO BANGLADESH LIMITED               1135.00      1207.00        -72.00       10               1              11350.00
12048    MATINSPINNMATIN SPINNING MILLS LTD.            37.30        38.20          -0.90        1200             2              46460.00
15003    MEGHNACEM MEGHNA CEMENT MILLS LIMITED          68.70        76.20          -7.50        690              3              47430.00
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       58.50        64.90          -6.40        44               1              2574.00
12035    METROSPIN METRO SPINNING LIMITED               8.50         8.60           -0.10        7110             10             60134.50
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      32.50        33.80          -1.30        15230            17             497765.00
15010    MICEMENT M.I. CEMENT FACTORY LTD.              66.00        67.60          -1.60        906              6              59588.80
25005    MIDASFIN MIDAS FINANCING LIMITED               9.90         9.00           0.90         450              1              4455.00
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          65.40        67.60          -2.20        1955             9              130721.50
20012    MJLBD MJL BANGLADESH LIMITED                   122.30       121.30         1.00         74025            249            8999553.00
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            156.40       166.80         -10.40       25413            98             4016133.00
22018    MTBMUTUAL TRUST BANK LIMITED                   13.50        13.80          -0.30        1000             1              13500.00
16023    NAVANACNG NAVANA CNG LIMITED                   45.20        46.50          -1.30        2319             25             104870.00
22003    NBL NATIONAL BANK LIMITED                      9.00         9.10           -0.10        123518           70             1133864.10
22016    NCCBANK N C C BANK LIMITED                     8.80         9.00           -0.20        47260            49             416446.50
21041    NCCBLMF1NCCBL MUTUAL FUND-1                    3.30         3.30           0.00         2000             3              6650.00
32020    NFMLNATIONAL FEED MILL LTD.                    17.40        17.90          -0.50        30741            52             546745.00
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           16.20        16.20          0.00         84               1              1360.80
11021    NITOLINS NITOL INSURANCE COMPANY LTD           17.60        18.00          -0.40        250              1              4400.00
11032    NORTHRNINS NORTHERN GENERAL INSURANCE CO.      14.00        15.20          -1.20        100              1              1400.00
32005    NPOLYMAR NATIONAL POLYMER IND LTD              69.00        68.50          0.50         2000             2              138010.00
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             212.90       210.00         2.90         330              6              70166.80
22021    ONEBANKLTD ONE BANK LIMITED                    10.80        10.90          -0.10        4696             12             51066.80
13008    ORIONINFU ORION INFUSION LIMITED               33.90        37.60          -3.70        13900            36             477289.50
13027    ORIONPHARMORION PHARMA LTD.                    30.80        32.90          -2.10        17680            70             552790.00
10011    PADMALIFEPADMA ISLAMI LIFE INSURANCE LTD.      26.10        28.10          -2.00        540              2              14094.00
20002    PADMAOIL PADMA OIL COMPANY LIMITED             190.40       201.70         -11.30       11517            83             2230416.60
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          16.70        17.20          -0.50        39903            48             673872.00
21025    PF1STMF PHOENIX FIN. 1ST MUTUAL FUND           4.00         4.00           0.00         250              1              1000.00
11013    PHENIXINS PHOENIX INSURANCE COMPANY LTD        20.00        20.50          -0.50        800              3              16000.00
25016    PHOENIXFIN PHOENIX FINANCE & INVESTMENTS       14.80        15.40          -0.60        2480             11             37202.00
21031    PHPMF1 PHP FIRST MUTUAL FUND                   3.90         3.90           0.00         5572             12             21893.40
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           13.30        13.60          -0.30        99873            153            1343193.30
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.00         4.00           0.00         1130             2              4520.00
22031    PREMIERBAN THE PREMIER BANK LIMITED            8.20         7.90           0.30         132019           90             1086107.20
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         53.10        55.00          -1.90        400              4              21260.00
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       6.40         6.50           -0.10        8835             9              56604.00
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          3.60         3.80           -0.20        7900             5              29100.00
22013    PRIMEBANK PRIME BANK LIMITED                   14.90        15.00          -0.10        3014             5              44819.50
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        12.90        13.20          -0.30        8603             26             111812.90
10009    PRIMELIFE PRIME ISLAMI LIFE INSURANCE          34.30        36.50          -2.20        115              3              3945.80
12002    PRIMETEX PRIME TEXTILE SPINNING MILLS          13.00        13.50          -0.50        7500             8              97300.00
12046    PTLPARAMOUNT TEXTILE LIMITED                   14.20        14.90          -0.70        16862            20             244522.80
22007    PUBALIBANK PUBALI BANK LIMITED                 19.50        19.50          0.00         8987             22             175199.60
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             42.50        43.40          -0.90        13700            29             582890.00
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         20.00        20.00          0.00         200              1              4000.00
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           54.90        55.80          -0.90        27298            86             1508913.70
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       8.20         8.50           -0.30        20456            36             168583.10
13006    RECKITTBEN RECKITT BENCKISER (BD) LIMITED      1440.10      1355.40        84.70        1                1              1440.10
11033    REPUBLIC REPUBLIC INSURANCE COMPANY LTD        13.00        13.00          0.00         1676             1              21788.00
12038    RNSPIN R. N. SPINNING MILLS LIMITED            18.60        20.60          -2.00        74653            105            1395760.20
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  42.60        43.60          -1.00        55719            67             2450482.70
11001    RUPALIINS RUPALI INSURANCE COMPANY LTD         13.50        14.50          -1.00        6009             6              81122.40
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      33.30        32.90          0.40         7100             6              235100.00
18010    SAIFPOWERSAIF POWERTEC LIMITED                 64.30        68.50          -4.20        69810            196            4596488.20
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              15.50        17.10          -1.60        5400             9              83990.00
12030    SAIHAMTEX SAIHAM TEXTILE MILLS LTD             21.20        21.00          0.20         50950            6              1079355.00
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       23.50        24.90          -1.40        9900             27             236890.00
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          13.20        13.00          0.20         32953            29             430466.10
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           45.10        49.00          -3.90        46652            114            2202991.70
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          9.20         9.10           0.10         45929            33             418160.90
12054    SHASHADNIMSHASHA DENIMS LTD.                   36.90        37.30          -0.40        92039            154            3435548.10
16028    SHURWIDSHURWID INDUSTRIES LTD.                 16.00        17.00          -1.00        19070            36             310656.00
22027    SIBL SOCIAL ISLAMI BANK LIMITED                13.90        13.50          0.40         61891            49             857233.10
16019    SINGERBD SINGER BANGLADESH LIMITED             144.50       150.90         -6.40        30611            267            4421058.20
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       18.80        20.70          -1.90        4000             3              75000.00
11024    SONARBAINS SONAR BANGLA INSURANCE LTD.         13.70        15.20          -1.50        143              2              1959.10
12022    SONARGAON SONARGAON TEXTILES LIMITED           8.00         8.10           -0.10        1790             1              14320.00
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              15.50        15.60          -0.10        21819            19             337780.20
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         8.70         8.90           -0.20        3600             8              31190.00
20015    SPPCLSUMMIT PURBANCHOL POWER COMPANY LTD.      43.80        43.30          0.50         29513            54             1291324.60
12034    SQUARETEXT SQUARE TEXTILES LIMITED             75.80        77.60          -1.80        191              2              14471.80
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      239.00       245.90         -6.90        19884            185            4775397.40
22020    STANDBANKL STANDARD BANK LIMITED               9.00         9.10           -0.10        15160            21             137010.40
20004    SUMITPOWER SUMMIT POWER LIMITED                28.20        29.70          -1.50        8498             26             242579.60
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    25.40        26.00          -0.60        3180             6              80896.00
11030    TAKAFULINS TAKAFUL ISLAMI INSURANCE LTD.       17.40        17.40          0.00         39521            42             688347.60
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         13.10        13.10          0.00         18479            33             243733.80
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        65.00        65.30          -0.30        5992             18             390410.00
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           4.00         4.10           -0.10        22412            13             89848.00
22032    TRUSTBANK TRUST BANK LIMITED                   12.60        12.40          0.20         8480             8              106463.00
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      20.00        20.60          -0.60        28050            22             559435.00
22004    UCBL UNITED COMMERCIAL BANK LTD.               18.70        19.10          -0.40        40338            58             763915.70
25013    UNIONCAP UNION CAPITAL LIMITED                 12.60        13.10          -0.50        5931             5              74780.60
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           43.90        42.80          1.10         29383            101            1275583.00
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             6.80         6.80           0.00         572219           338            3905943.40
20018    UPGDCLUNITED POWER GENERATION & DISTRIBUTION C 188.00       181.60         6.40         260583           1862           47145390.30
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          88.00        90.00          -2.00        162              3              14256.00
22024    UTTARABANK UTTARA BANK LIMITED                 17.20        17.60          -0.40        10141            13             173875.00
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       49.00        48.50          0.50         1398             8              68465.50
13015    WATACHEMWATA CHEMICALS LTD.                    212.00       190.00         22.00        789              15             161077.50
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         43.30        45.90          -2.60        167289           406            7371425.20
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 17.00        17.50          -0.50        38755            45             663410.00
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               12.50        12.70          -0.20        13329            25             167324.50

------------------------------------------------------------------------------------------------------------------------------------------
 
CASPI (CSE All Share Price Index)    : 12209.5089       Issues Traded           : 220
Change in Index (Value)              :    -217.6166     Issues Gained           : 44
Change in Index (%)                  :    -1.7511       Issues Incurred Loss    : 154
CSE-30 Index                         : 9989.5594        Issues Remained Unchange: 22
Change in Index (%)                  :    -1.6937   
Change in Index (Value)              :    -172.1108 
CSCX (CSE Selective Categories Index): 7433.8190 
Change in Index (%)                  :    -1.5256   
Change in Index (Value)              :    -115.1660 
CSE 50 (Benchmark Index)       : 898.2985  
Change in Index (%)                  :    -1.4505   
Change in Index (Value)              :    -13.2220  
CSI (CSE SHARIAH Index)              : 874.0360  
Change in Index (%)                  :    -2.0794   
Change in Index (Value)              :    -18.5605  
Turnover in Value in Taka      : 250,578,558.10
Turnover in Volume             : 6293054
Contract Numbers               : 13604
Issued Capital in Taka         : 518,359,872,600.00
Closing Market Capital in Taka : 2,300,380,993,927.80
Number of Listed Securities    : 293
Number of Companies            : 250
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.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
22023 MERCANBANK  MERCANTILE BANK LIMITED                                10.76         11.10        10.70        44782             29         481724.20
20017 SPCL SHAHJIBAZAR POWER CO. LTD.                                    164.90        167.10       163.50       21405             147        3529636.00

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
INTECH             12.50      9.80           2.70            27.5510
WATACHEM           212.00     190.00         22.00           11.5789
MIDASFIN           9.90       9.00           0.90            10.0000
BDWELDING          14.50      13.20          1.30            9.8485
ACIFORMULA         185.00     168.90         16.10           9.5323
FEKDIL             17.90      16.40          1.50            9.1463
ALLTEX             23.80      22.00          1.80            8.1818
EASTLAND           19.20      18.00          1.20            6.6667
RECKITTBEN         1440.10    1355.40        84.70           6.2491
ARAMITCEM          21.10      20.20          0.90            4.4554

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
BSRMLTD            47.30      60.00          -12.70          -21.1667
GQBALLPEN          61.20      71.50          -10.30          -14.4056
SONARBAINS         13.70      15.20          -1.50           -9.8684
MEGHNALIFE         58.50      64.90          -6.40           -9.8613
MEGHNACEM          68.70      76.20          -7.50           -9.8425
ORIONINFU          33.90      37.60          -3.70           -9.8404
HAKKANIPUL         17.60      19.50          -1.90           -9.7436
CENTRALPHL         19.50      21.60          -2.10           -9.7222
RNSPIN             18.60      20.60          -2.00           -9.7087
SAIHAMCOT          15.50      17.10          -1.60           -9.3567

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
UPGDCL             47145390.30        260583          1862
BSRMLTD            20476817.10        413494          1645
ACIFORMULA         16115109.90        88478           327
LAFSURCEML         11499772.60        112933          240
BEXIMCO            10675324.20        429313          652
BSCCL              9562684.60         85681           423
MJLBD              8999553.00         74025           249
WMSHIPYARD         7371425.20         167289          406
GP                 5213715.70         16104           153
SQURPHARMA         4775397.40         19884           185

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
UNITEDAIR          3905943.40         572219          338
BEXIMCO            10675324.20        429313          652
BSRMLTD            20476817.10        413494          1645
UPGDCL             47145390.30        260583          1862
GENNEXT            2126015.60         189643          182
WMSHIPYARD         7371425.20         167289          406
APOLOISPAT         1880218.50         154553          224
PREMIERBAN         1086107.20         132019          90
BARKAPOWER         3993888.00         129970          175
NBL                1133864.10         123518          70

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
UPGDCL             47145390.30        260583          1862
BSRMLTD            20476817.10        413494          1645
BEXIMCO            10675324.20        429313          652
BSCCL              9562684.60         85681           423
WMSHIPYARD         7371425.20         167289          406
UNITEDAIR          3905943.40         572219          338
ACIFORMULA         16115109.90        88478           327
SINGERBD           4421058.20         30611           267
MJLBD              8999553.00         74025           249
LAFSURCEML         11499772.60        112933          240

------------------------------------------------------------
 
		           SECURITIES STATEMENT
-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripCd            ScripName                              YearHigh      YearLow       OpenPrice     ScripHigh     ScripLow      ClosePrice    PrevClosePrice    Difference       Trades        Volume        Value         
------------------ -------------------------------------- ------------- ------------- ------------- ------------- ------------- ------------- ----------------- ---------------- ------------- ------------- ------------- 
1JANATAMF          FIRST JANATA BANK MUTUAL FUND          5.20          4.00          4.10          4.20          4.10          4.10          4.10              0.00             5             5100          21010.00
1STICB             1ST ICB MUTUAL FUND                    1070.00       1000.00       1000.00       1000.00       1000.00       1000.00       1000.00           0.00             0             0             0.00
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          17.80         10.00         10.00         10.00         10.00         10.00         10.00             0.00             0             0             0.00
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         55.10         55.10         55.10         55.10         55.10             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         60.00         60.00         60.00         58.10             1.90             1             200           12000.00
AAMRATECH          AAMRA TECHNOLOGIES LTD.                42.80         26.20         27.10         27.70         26.20         27.00         27.10             -0.10            76            46287         1248007.10
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         16.80         18.30         18.50         17.90         17.90         18.30             -0.40            48            26132         470748.00
ACI                ADVANCED CHEMICAL INDUSTRIES           585.00        340.30        531.90        554.00        526.30        542.80        531.90            10.90            160           7414          4041789.90
ACIFORMULA         ACI FORMULATIONS LIMITED               185.70        110.00        168.90        185.70        172.00        185.00        168.90            16.10            327           88478         16115109.90
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             75.40         56.50         57.70         59.10         57.50         58.50         57.70             0.80             37            13359         785436.00
AFCAGRO            AFC AGRO BIOTECH LTD.                  52.70         38.60         44.70         45.70         44.90         45.50         44.70             0.80             14            8100          368070.00
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              72.00         43.00         44.90         45.00         43.00         43.40         44.90             -1.50            52            9562          416901.60
AGNISYSL           AGNI SYSTEMS LIMITED                   38.00         23.40         24.90         25.40         23.40         24.00         24.90             -0.90            98            49609         1216770.00
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           6.00          4.00          4.10          4.10          4.10          4.10          4.10              0.00             1             560           2296.00
AIMS1STMF          AIMS FIRST GUARANTEED M. FUND          31.00         18.60         20.50         18.60         18.60         18.60         20.50             -1.90            2             1875          34875.00
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             15.60         10.70         11.10         11.00         10.90         10.90         11.10             -0.20            18            12312         135352.20
ALLTEX             ALLTEX INDUSTRIES LIMITED              38.40         19.30         22.00         24.20         22.50         23.80         22.00             1.80             157           93465         2198027.20
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          365.00        245.20        286.90        266.00        265.00        265.20        286.90            -21.70           3             44            11669.00
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          217.30        171.90        182.00        171.90        171.90        171.90        182.00            -10.10           1             15            2578.50
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             24.00         14.40         15.60         15.60         15.60         15.60         15.60             0.00             0             0             0.00
ANWARGALV          ANWAR GALVANIZING LIMITED              42.80         33.60         37.00         38.90         37.00         38.00         37.00             1.00             7             4220          162935.00
APEXFOODS          APEX FOODS LIMITED                     111.00        87.00         89.10         89.10         89.10         89.10         89.10             0.00             0             0             0.00
APEXFOOT           APEX FOOTWEAR LIMITED                  441.00        370.00        375.00        375.00        375.00        375.00        375.00            0.00             0             0             0.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         80.50         65.00         66.10         66.10         66.10         66.10         66.10             0.00             0             0             0.00
APEXTANRY          APEX TANNERY LIMITED                   139.50        87.70         87.70         94.00         90.80         90.80         87.70             3.10             8             116           10573.50
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          21.00         12.00         12.30         12.40         12.00         12.10         12.60             -0.50            224           154553        1880218.50
ARAMIT             ARAMIT LIMITED                         308.00        261.00        275.00        275.00        275.00        275.00        275.00            0.00             0             0             0.00
ARAMITCEM          ARAMIT CEMENT LIMITED                  39.80         20.00         20.20         21.70         21.00         21.10         20.20             0.90             66            21300         455830.50
ARGONDENIM         ARGON DENIMS LIMITED                   43.10         22.60         23.20         23.00         22.60         22.60         23.20             -0.60            2             400           9080.00
ASIAINS            ASIA INSURANCE LIMITED                 23.70         12.60         13.50         12.60         12.60         12.60         13.50             -0.90            1             157           1978.20
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            20.00         12.80         13.00         13.00         13.00         13.00         13.00             0.00             0             0             0.00
ATCSLGF            ASIAN TIGER SANDHANI LIFE GROWTH FUND  9.00          5.00          5.70          5.60          5.50          5.60          5.70              -0.10            4             4000          22300.00
AZIZPIPES          AZIZ PIPES LIMITED                     23.00         16.80         17.60         17.60         17.60         17.60         17.60             0.00             0             0             0.00
BANGAS             BANGAS LIMITED                         392.40        273.10        306.90        306.90        306.90        306.90        306.90            0.00             0             0             0.00
BANKASIA           BANK ASIA LIMITED                      18.80         13.00         13.30         13.50         13.00         13.00         13.30             -0.30            5             3000          39530.00
BARKAPOWER         BARAKA POWER LIMITED                   36.50         28.00         29.60         31.80         30.40         30.70         29.60             1.10             175           129970        3993888.00
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1460.00       1110.10       1248.70       1171.00       1171.00       1171.00       1248.70           -77.70           1             5             5855.00
BATBC              BRITISH AMERICAN TOBACCO BD CO         3180.00       2562.10       3037.30       3037.30       3037.30       3037.30       3037.30           0.00             0             0             0.00
BAYLEASING         BAY LEASING & INVESTMENT LTD.          32.50         18.50         20.60         19.20         18.50         18.90         20.60             -1.70            6             3000          56550.00
BBS                BANGLADESH BUILDING SYSTEMS LTD.       55.40         36.30         38.40         38.00         37.20         37.50         38.40             -0.90            43            16685         625576.00
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         21.80         22.10         23.00         23.00         23.00         22.10             0.90             1             363           8349.00
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.50         8.80          9.60          9.50          8.80          9.00          9.60              -0.60            35            37360         338113.70
BDLAMPS            BANGLADESH LAMPS LIMITED               123.00        95.10         100.00        100.00        100.00        100.00        100.00            0.00             1             100           10000.00
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.90         28.60         34.00         34.00         34.00         34.00         34.00             0.00             0             0             0.00
BDWELDING          BD WELDING ELECTRODES LIMITED          18.40         12.40         13.20         14.50         12.60         14.50         13.20             1.30             5             2022          26279.10
BEACHHATCH         BEACH HATCHERY  LTD.                   25.80         14.00         15.10         15.00         14.00         14.20         15.10             -0.90            50            27063         394584.90
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            18.00         12.90         14.00         13.30         13.20         13.20         14.00             -0.80            12            10500         139137.50
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     64.00         51.60         54.00         54.00         54.00         54.00         54.00             0.00             0             0             0.00
BERGERPBL          BERGER PAINTS BANGLADESH LTD           1738.00       1350.00       1501.80       1501.80       1501.80       1501.80       1501.80           0.00             0             0             0.00
BEXIMCO            BEXIMCO LIMITED                        37.90         23.90         26.30         26.60         23.90         24.10         26.30             -2.20            652           429313        10675324.20
BGIC               BD GENERAL INSURANCE COMPANY           21.80         11.40         12.50         11.80         11.40         11.50         12.50             -1.00            4             652           7480.80
BIFC               BD INDUSTRIAL FINANCE CO. LTD          17.40         9.50          9.60          9.50          9.50          9.50          9.60              -0.10            1             339           3220.50
BRACBANK           BRAC BANK LIMITED                      40.50         31.00         31.30         33.00         31.80         31.80         31.30             0.50             3             1521          49393.00
BRACSCBOND         BRACB SUB. 25% CNVT. BONDS             1075.00       950.00        985.00        985.00        985.00        985.00        985.00            0.00             0             0             0.00
BSC                BD SHIPPING CORPORATION LTD            525.00        300.00        314.20        311.00        300.00        301.90        314.20            -12.30           136           2445          745612.70
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    150.10        89.10         113.20        114.40        109.70        110.20        113.20            -3.00            423           85681         9562684.60
BSRMLTD            BANGLADESH STEEL RE-ROLLING MILLS LTD. 82.00         46.10         60.00         52.10         46.10         47.30         60.00             -12.70           1645          413494        20476817.10
BSRMSTEEL          BSRM STEELS LIMITED                    94.50         55.00         58.80         59.80         55.00         55.50         58.80             -3.30            81            29611         1674454.00
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            64.80         43.20         44.50         44.90         43.30         43.50         44.50             -1.00            31            6439          282957.70
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             12.90         7.10          7.60          7.90          7.10          7.30          7.60              -0.30            15            8907          65077.30
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          25.00         17.30         20.60         20.60         20.60         20.60         20.60             0.00             0             0             0.00
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           31.00         19.50         21.60         20.10         19.50         19.50         21.60             -2.10            12            11100         220400.00
CITYBANK           THE CITY BANK LIMITED                  22.70         15.20         16.60         17.00         16.20         16.80         16.60             0.20             29            29979         496558.50
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         19.60         10.10         10.30         10.50         10.30         10.30         10.30             0.00             3             1000          10320.00
CNATEX             C & A TEXTILES LTD.                    27.40         16.30         16.70         17.00         16.70         16.70         16.70             0.00             22            24230         405440.00
CONFIDCEM          CONFIDENCE CEMENT LIMITED              110.20        68.60         71.60         72.00         68.60         68.90         71.60             -2.70            30            6183          433202.80
CONTININS          CONTINENTAL INSURANCE LIMITED          21.90         11.20         11.30         11.50         11.20         11.30         11.30             0.00             2             700           7930.00
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         550.00        337.50        363.70        362.40        342.50        348.10        363.70            -15.60           121           3408          1202389.40
DACCADYE           THE DACCA DYEING & MFC. CO. LT         19.70         9.70          10.70         10.70         9.70          9.70          10.70             -1.00            52            41543         416684.20
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             14.50         10.00         11.00         10.10         10.00         10.10         11.00             -0.90            2             1500          15100.00
DBH                DELTA BRAC HOUSING FIN. CORP.          85.00         68.70         74.00         74.00         74.00         74.00         74.00             0.00             0             0             0.00
DBH1STMF           DBH FIRST MUTUAL FUND                  4.70          3.60          3.60          3.70          3.60          3.60          3.60              0.00             2             4000          14440.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           159.00        105.00        110.60        110.00        105.00        105.20        110.60            -5.40            61            6108          656008.00
DELTASPINN         DELTA SPINNERS LIMITED                 15.10         9.40          9.70          9.70          9.40          9.40          9.70              -0.30            42            36963         350320.60
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         77.00         58.00         59.00         59.00         58.00         58.10         59.00             -0.90            14            3275          190918.30
DESHBANDHU         DESHBANDHU POLYMER LIMITED             23.50         11.70         12.90         11.70         11.70         11.70         12.90             -1.20            26            18601         217631.70
DHAKABANK          DHAKA BANK LIMITED                     20.50         14.20         14.70         15.00         14.50         14.60         14.70             -0.10            5             615           9005.50
DHAKAINS           DHAKA INSURANCE LIMITED                26.80         17.00         18.70         18.70         18.70         18.70         18.70             0.00             0             0             0.00
DULAMIACOT         DULAMIA COTTON SPINNING MILLS          0.00          0.00          10.20         10.20         10.20         10.20         10.20             0.00             0             0             0.00
DUTCHBANGL         DUTCH-BANGLA BANK LIMITED              107.00        63.10         70.00         70.00         63.10         70.00         70.00             0.00             4             860           58598.00
EASTERNINS         EASTERN INSURANCE COMPANY LTD          33.70         20.50         20.50         21.00         20.90         21.00         20.50             0.50             2             1596          33448.80
EASTLAND           EASTLAND INSURANCE COMPANY LTD         34.90         18.00         18.00         19.20         18.10         19.20         18.00             1.20             2             257           4871.70
EBL                EASTERN BANK LIMITED                   30.50         23.50         25.10         26.00         25.50         25.60         25.10             0.50             7             4500          115040.00
EBL1STMF           EBL FIRST MUTUAL FUND                  5.40          3.90          4.10          4.00          3.90          4.00          4.10              -0.10            7             8136          32539.50
EBLNRBMF           EBL NRB MUTUAL FUND                    4.80          4.40          4.40          4.40          4.40          4.40          4.40              0.00             0             0             0.00
ECABLES            EASTERN CABLES LIMITED                 141.00        105.00        109.30        109.30        109.30        109.30        109.30            0.00             0             0             0.00
EHL                EASTERN HOUSING LIMITED                48.20         36.10         38.50         36.80         36.30         36.40         38.50             -2.10            19            7968          290001.60
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            45.00         30.00         32.80         33.30         31.10         32.70         32.80             -0.10            62            39110         1273117.00
ENVOYTEX           ENVOY TEXTILES LIMITED                 59.70         42.00         46.00         45.00         42.00         42.00         46.00             -4.00            7             2918          122636.00
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         9.00          9.10          9.30          9.10          9.20          9.10              0.10             65            81101         739200.70
FAMILYTEX          FAMILYTEX (BD) LTD.                    22.50         12.40         12.90         12.90         12.40         12.60         12.90             -0.30            92            87618         1107233.60
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           31.70         23.30         27.70         27.60         26.50         27.10         27.70             -0.60            34            19830         540502.00
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      20.00         9.10          10.10         9.60          9.10          9.30          10.10             -0.80            13            4181          39195.40
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          81.00         56.00         58.00         57.00         57.00         57.00         58.00             -1.00            1             100           5700.00
FASFIN             FAS FINANCE & INVESTMENT LTD           19.80         11.00         11.00         11.00         11.00         11.00         11.00             0.00             1             300           3300.00
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         10.50         11.50         11.40         10.50         11.30         11.50             -0.20            19            12406         134047.60
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  28.60         16.10         16.40         18.00         17.00         17.90         16.40             1.50             117           72340         1271384.00
FINEFOODS          FINE FOODS LIMITED                     12.00         8.00          8.50          8.00          8.00          8.00          8.50              -0.50            1             500           4000.00
FIRSTFIN           FIRST FINANCE LIMITED                  20.60         9.00          9.60          10.00         9.70          9.80          9.60              0.20             5             3400          33150.00
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         11.70         8.10          8.40          8.40          8.20          8.40          8.40              0.00             17            9083          75460.10
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           17.40         10.10         10.60         11.00         10.10         10.20         10.60             -0.40            43            24198         254458.60
FUWANGFOOD         FU-WANG FOODS LIMITED                  28.00         17.30         18.10         19.30         17.90         18.30         18.10             0.20             18            21198         399711.40
GBBPOWER           GBB POWER LTD.                         24.50         16.10         17.00         17.20         16.10         16.40         17.00             -0.60            72            42650         708964.60
GENNEXT            GENERATION NEXT FASHIONS LTD.          15.80         10.80         11.30         11.60         11.00         11.10         11.30             -0.20            182           189643        2126015.60
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    29.40         16.10         17.30         18.50         16.10         16.40         17.30             -0.90            31            27320         477871.60
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         44.60         29.30         31.00         30.00         29.30         29.50         31.00             -1.50            14            7231          216299.30
GOLDENSON          GOLDEN SON LIMITED                     47.80         24.80         27.50         26.50         24.80         25.10         27.50             -2.40            148           82600         2121333.00
GP                 GRAMEENPHONE LIMITED                   369.70        301.00        322.20        325.50        321.10        322.10        322.20            -0.10            153           16104         5213715.70
GPHISPAT           GPH ISPAT LTD.                         48.70         34.20         35.10         35.10         35.10         35.10         35.10             0.00             0             0             0.00
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         111.00        60.50         71.50         65.20         60.50         61.20         71.50             -10.30           4             990           60628.00
GRAMEEN1           GRAMEEN MUTUAL FUND ONE                25.50         18.00         18.10         18.10         18.10         18.10         18.10             0.00             0             0             0.00
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            12.70         8.20          8.90          8.80          8.50          8.50          8.90              -0.40            9             12190         104000.00
GREENDELMF         GREEN DELTA MUTUAL FUND                4.60          3.60          3.70          3.60          3.60          3.60          3.70              -0.10            2             7000          25200.00
GREENDELT          GREEN DELTA INSURANCE COMPANY          78.00         43.40         48.40         48.00         43.60         45.20         48.40             -3.20            4             476           21500.80
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      35.90         10.30         10.70         10.70         10.30         10.30         10.70             -0.40            34            24117         252711.60
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         30.00         17.60         19.50         17.60         17.60         17.60         19.50             -1.90            1             500           8800.00
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         544.00        442.00        455.70        469.00        465.00        468.50        455.70            12.80            10            818           381905.80
HFL                HAMID FABRICS LTD.                     41.20         20.00         21.30         21.90         20.00         20.20         21.30             -1.10            81            33663         700387.70
HRTEX              H.R.TEXTILE MILLS LIMITED              32.30         16.30         16.30         16.30         16.30         16.30         16.30             0.00             0             0             0.00
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            39.00         26.20         26.20         26.20         26.20         26.20         26.20             0.00             0             0             0.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           985.00        827.00        908.00        895.50        895.00        895.50        908.00            -12.50           3             15            13430.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           107.90        90.00         92.20         93.10         92.00         93.10         92.20             0.90             10            2210          204030.00
ICB                INVESTMENT CORP OF BANGLADESH          1458.00       95.00         99.30         96.90         95.80         95.90         99.30             -3.40            10            790           75828.00
ICB1STNRB          ICB AMCL FIRST NRB MUTUAL FUND         22.50         16.90         16.90         16.90         16.90         16.90         16.90             0.00             0             0             0.00
ICB2NDNRB          ICB AMCL 2ND NRB MUTUA FUND            8.10          5.80          6.00          6.00          6.00          6.00          6.00              0.00             0             0             0.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           4.50          3.60          3.80          3.90          3.60          3.70          3.80              -0.10            8             13500         49830.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            4.80          3.60          3.80          3.80          3.80          3.80          3.80              0.00             0             0             0.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                4.60          3.80          3.90          3.90          3.90          3.90          3.90              0.00             1             1000          3900.00
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 6.70          4.60          5.10          4.80          4.70          4.80          5.10              -0.30            2             14000         66900.00
IDLC               IDLC FINANCE LIMITED                   84.50         40.60         42.10         42.30         41.00         41.00         42.10             -1.10            39            16522         689808.00
IFADAUTOS          IFAD AUTOS LIMITED                     84.00         47.00         78.00         78.00         75.00         76.20         78.00             -1.80            133           28862         2219808.70
IFIC               INTL FINANCE INV & COMM BANK           26.60         17.10         17.70         18.00         17.40         17.40         17.70             -0.30            6             2439          42578.20
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              5.60          3.80          4.00          4.10          3.80          3.90          4.00              -0.10            6             11507         44687.10
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             6.80          4.60          5.00          4.80          4.80          4.80          5.00              -0.20            4             11500         55200.00
ILFSL              INT'L LEASING & FINANCIAL SERV         17.10         11.40         13.10         13.20         12.60         12.70         13.10             -0.40            10            2383          30331.60
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             16.50         7.40          8.10          8.20          8.00          8.00          8.10              -0.10            13            4321          34761.50
INTECH             INTECH ONLINE LIMITED                  15.90         9.70          9.80          13.00         10.70         12.50         9.80              2.70             108           64016         791081.20
IPDC               IPDC OF BANGLADESH LIMITED             19.00         12.60         12.80         13.10         13.10         13.10         12.80             0.30             5             2000          26200.00
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         24.60         15.80         16.00         16.40         15.80         15.80         16.00             -0.20            36            37700         601585.00
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         19.00         11.20         11.50         11.50         11.20         11.30         11.50             -0.20            2             3500          39500.00
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         22.20         12.30         12.90         12.90         12.90         12.90         12.90             0.00             0             0             0.00
ISNLTD             INFORMATION SERVICES NETWORK L         14.50         9.40          9.50          9.70          9.40          9.70          9.50              0.20             4             1444          13601.00
JAMUNABANK         JAMUNA BANK LIMITED                    13.40         9.80          9.90          9.80          9.80          9.80          9.90              -0.10            4             1885          18473.00
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             215.90        170.00        178.70        176.10        170.50        170.90        178.70            -7.80            56            6715          1169352.90
JANATAINS          JANATA INSURANCE COMPANY LTD           17.90         10.70         10.70         10.70         10.70         10.70         10.70             0.00             0             0             0.00
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    199.00        148.00        163.50        158.00        148.00        151.80        163.50            -11.70           25            3395          516138.00
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         20.10         20.40         19.20         19.40         20.10             -0.70            68            42515         837092.50
KEYACOSMET         KEYA COSMETICS LIMITED                 24.00         15.40         16.30         16.10         15.50         15.50         16.30             -0.80            34            19280         303317.80
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           68.90         53.20         61.00         61.00         56.20         57.60         61.00             -3.40            166           52725         3107454.00
KPPL               KHULNA PRINTING & PACKAGING LTD.       26.00         13.20         14.30         14.00         13.20         13.40         14.30             -0.90            105           79000         1061395.00
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           140.20        99.50         106.90        107.00        99.50         102.40        106.90            -4.50            240           112933        11499772.60
LANKABAFIN         LANKABANGLA FINANCE LIMITED            46.50         23.10         23.60         23.70         23.10         23.30         23.60             -0.30            54            34007         795701.80
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                27.90         14.70         16.30         15.40         14.70         15.00         16.30             -1.30            16            9750          146405.00
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        847.50        847.50        847.50        847.50        847.50            0.00             0             0             0.00
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            5.10          3.70          4.20          4.20          4.20          4.20          4.20              0.00             0             0             0.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         14.70         7.80          7.90          7.90          7.80          7.80          7.90              -0.10            74            74651         586299.50
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.80         14.00         14.40         14.60         14.10         14.50         14.40             0.10             12            8210          118897.50
MARICO             MARICO BANGLADESH LIMITED              1469.00       1082.00       1207.00       1135.00       1135.00       1135.00       1207.00           -72.00           1             10            11350.00
MATINSPINN         MATIN SPINNING MILLS LTD.              45.30         37.00         38.20         39.00         37.30         37.30         38.20             -0.90            2             1200          46460.00
MBL1STMF           MBL 1ST MUTUAL FUND                    4.60          3.40          3.50          3.50          3.50          3.50          3.50              0.00             0             0             0.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            131.90        68.60         76.20         69.20         68.60         68.70         76.20             -7.50            3             690           47430.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          91.80         58.50         64.90         58.50         58.50         58.50         64.90             -6.40            1             44            2574.00
MERCANBANK         MERCANTILE BANK LIMITED                14.10         10.30         11.00         11.10         10.70         10.70         11.00             -0.30            29            44782         481724.20
MERCINS            MERCANTILE INSURANCE CO.LTD.           17.60         10.80         10.80         10.80         10.80         10.80         10.80             0.00             0             0             0.00
METROSPIN          METRO SPINNING LIMITED                 14.30         8.40          8.60          8.50          8.40          8.50          8.60              -0.10            10            7110          60134.50
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   37.00         27.40         33.80         33.40         32.10         32.50         33.80             -1.30            17            15230         497765.00
MICEMENT           M.I. CEMENT FACTORY LTD.               75.70         62.00         67.60         66.00         65.10         66.00         67.60             -1.60            6             906           59588.80
MIDASFIN           MIDAS FINANCING LIMITED                16.80         9.00          9.00          9.90          9.90          9.90          9.00              0.90             1             450           4455.00
MIRACLEIND         MIRACLE INDUSTRIES LIMITED             17.40         11.20         11.50         11.50         11.50         11.50         11.50             0.00             0             0             0.00
MITHUNKNIT         MITHUN KNITTING AND DYEING             87.70         65.10         67.60         67.50         65.10         65.40         67.60             -2.20            9             1955          130721.50
MJLBD              MJL BANGLADESH LIMITED                 138.30        106.30        121.30        123.70        120.00        122.30        121.30            1.00             249           74025         8999553.00
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           30.00         23.00         23.00         23.00         23.00         23.00         23.00             0.00             0             0             0.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               219.00        156.00        166.80        168.00        156.00        156.40        166.80            -10.40           98            25413         4016133.00
MTB                MUTUAL TRUST BANK LIMITED              20.90         13.20         13.80         13.50         13.50         13.50         13.80             -0.30            1             1000          13500.00
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         242.00        170.10        170.10        170.10        170.10        170.10        170.10            0.00             0             0             0.00
NAVANACNG          NAVANA CNG LIMITED                     68.00         44.60         46.50         45.70         44.60         45.20         46.50             -1.30            25            2319          104870.00
NBL                NATIONAL BANK LIMITED                  12.40         9.00          9.10          9.40          9.00          9.00          9.10              -0.10            70            123518        1133864.10
NCCBANK            N C C BANK LIMITED                     11.50         8.70          9.00          9.00          8.70          8.80          9.00              -0.20            49            47260         416446.50
NCCBLMF1           NCCBL MUTUAL FUND-1                    6.30          3.30          3.30          3.40          3.30          3.30          3.30              0.00             3             2000          6650.00
NFML               NATIONAL FEED MILL LTD.                49.00         17.30         17.90         18.10         17.30         17.40         17.90             -0.50            52            30741         546745.00
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         32.50         16.20         16.20         16.20         16.20         16.20         16.20             0.00             1             84            1360.80
NITOLINS           NITOL INSURANCE COMPANY LTD            29.50         17.60         18.00         17.60         17.60         17.60         18.00             -0.40            1             250           4400.00
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         14.00         15.20         14.00         14.00         14.00         15.20             -1.20            1             100           1400.00
NPOLYMAR           NATIONAL POLYMER IND LTD               84.90         62.00         68.50         69.10         69.00         69.00         68.50             0.50             2             2000          138010.00
NTC                NATIONAL TEA COMPANY LIMITED           800.00        685.30        755.00        755.00        755.00        755.00        755.00            0.00             0             0             0.00
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             247.00        200.00        210.00        213.00        212.00        212.90        210.00            2.90             6             330           70166.80
ONEBANKLTD         ONE BANK LIMITED                       15.90         10.80         10.90         10.90         10.80         10.80         10.90             -0.10            12            4696          51066.80
ORIONINFU          ORION INFUSION LIMITED                 47.80         33.90         37.60         36.00         33.90         33.90         37.60             -3.70            36            13900         477289.50
ORIONPHARM         ORION PHARMA LTD.                      48.50         30.10         32.90         32.50         30.10         30.80         32.90             -2.10            70            17680         552790.00
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       41.00         26.10         28.10         26.10         26.10         26.10         28.10             -2.00            2             540           14094.00
PADMAOIL           PADMA OIL COMPANY LIMITED              260.00        188.30        201.70        199.00        188.30        190.40        201.70            -11.30           83            11517         2230416.60
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            17.60         11.00         12.90         12.90         12.90         12.90         12.90             0.00             0             0             0.00
PENINSULA          PENINSULA CHITTAGONG LIMITED           28.40         16.70         17.20         17.10         16.70         16.70         17.20             -0.50            48            39903         673872.00
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         21.10         11.70         11.70         11.70         11.70         11.70         11.70             0.00             0             0             0.00
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           5.40          4.00          4.00          4.00          4.00          4.00          4.00              0.00             1             250           1000.00
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          35.50         17.20         20.50         20.00         20.00         20.00         20.50             -0.50            3             800           16000.00
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          28.90         14.80         15.40         15.40         14.80         14.80         15.40             -0.60            11            2480          37202.00
PHPMF1             PHP FIRST MUTUAL FUND                  4.70          3.80          3.90          4.00          3.90          3.90          3.90              0.00             12            5572          21893.40
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         13.60         13.70         13.20         13.30         13.60             -0.30            153           99873         1343193.30
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         5.10          3.90          4.00          4.00          4.00          4.00          4.00              0.00             2             1130          4520.00
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         171.00        90.00         90.00         90.00         90.00         90.00         90.00             0.00             0             0             0.00
POWERGRID          POWER GRID COMPANY OF BD LTD.          42.50         30.00         30.40         30.40         30.40         30.40         30.40             0.00             0             0             0.00
PRAGATIINS         PRAGATI INSURANCE LIMITED              42.30         25.00         25.60         25.60         25.60         25.60         25.60             0.00             0             0             0.00
PRAGATILIF         PRAGATI LIFE INSURANCE LTD.            115.00        96.50         107.00        107.00        107.00        107.00        107.00            0.00             0             0             0.00
PREMIERBAN         THE PREMIER BANK LIMITED               10.10         7.80          7.90          8.30          8.10          8.20          7.90              0.30             90            132019        1086107.20
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           86.90         53.10         55.00         53.20         53.10         53.10         55.00             -1.90            4             400           21260.00
PREMIERLEA         PREMIER LEASING & FINANCE LTD          10.70         5.90          6.50          6.50          6.40          6.40          6.50              -0.10            9             8835          56604.00
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             4.70          3.60          3.80          3.80          3.60          3.60          3.80              -0.20            5             7900          29100.00
PRIMEBANK          PRIME BANK LIMITED                     19.50         14.00         15.00         15.20         14.60         14.90         15.00             -0.10            5             3014          44819.50
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         22.70         12.80         13.20         13.20         12.80         12.90         13.20             -0.30            26            8603          111812.90
PRIMEINSUR         PRIME INSURANCE COMPANY LTD            20.00         12.00         14.00         14.00         14.00         14.00         14.00             0.00             0             0             0.00
PRIMELIFE          PRIME ISLAMI LIFE INSURANCE            79.90         34.30         36.50         34.40         34.30         34.30         36.50             -2.20            3             115           3945.80
PRIMETEX           PRIME TEXTILE SPINNING MILLS           19.60         12.80         13.50         13.00         12.80         13.00         13.50             -0.50            8             7500          97300.00
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         13.00         13.00         13.00         13.00         13.00         13.00             0.00             0             0             0.00
PTL                PARAMOUNT TEXTILE LIMITED              25.60         14.00         14.90         14.80         14.00         14.20         14.90             -0.70            20            16862         244522.80
PUBALIBANK         PUBALI BANK LIMITED                    26.10         18.50         19.50         19.60         19.00         19.50         19.50             0.00             22            8987          175199.60
QSMDRYCELL         QUASEM DRYCELLS LIMITED                77.90         41.30         43.40         44.00         42.00         42.50         43.40             -0.90            29            13700         582890.00
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            40.00         17.90         20.00         20.00         20.00         20.00         20.00             0.00             1             200           4000.00
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              61.80         46.50         55.80         56.80         54.60         54.90         55.80             -0.90            86            27298         1508913.70
RANFOUNDRY         RANGPUR FOUNDRY LTD                    106.00        93.00         95.00         95.00         95.00         95.00         95.00             0.00             0             0             0.00
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     22.60         8.00          8.50          8.70          8.00          8.20          8.50              -0.30            36            20456         168583.10
RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         1750.00       1051.10       1355.40       1440.10       1440.10       1440.10       1355.40           84.70            1             1             1440.10
RELIANCE1          1ST SCHEME OF RELIANCE INS. MF         7.80          5.50          5.50          5.50          5.50          5.50          5.50              0.00             0             0             0.00
RELIANCINS         RELIANCE INSURANCE LTD                 57.00         46.00         40.10         40.10         40.10         40.10         40.10             0.00             0             0             0.00
REPUBLIC           REPUBLIC INSURANCE COMPANY LTD         26.30         13.00         13.00         13.00         13.00         13.00         13.00             0.00             1             1676          21788.00
RNSPIN             R. N. SPINNING MILLS LIMITED           32.00         18.60         20.60         19.50         18.60         18.60         20.60             -2.00            105           74653         1395760.20
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   65.90         42.30         43.60         46.00         42.30         42.60         43.60             -1.00            67            55719         2450482.70
RUPALIBANK         RUPALI BANK LIMITED                    60.00         38.20         41.10         41.10         41.10         41.10         41.10             0.00             0             0             0.00
RUPALIINS          RUPALI INSURANCE COMPANY LTD           24.00         13.50         14.50         13.60         13.50         13.50         14.50             -1.00            6             6009          81122.40
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         57.00         31.00         32.90         34.00         31.00         33.30         32.90             0.40             6             7100          235100.00
SAFKOSPINN         SAFKO SPINNING MILLS LTD               30.70         16.50         16.70         16.70         16.70         16.70         16.70             0.00             0             0             0.00
SAIFPOWER          SAIF POWERTEC LIMITED                  79.50         60.10         68.50         67.90         63.30         64.30         68.50             -4.20            196           69810         4596488.20
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               22.50         15.40         17.10         17.50         15.40         15.50         17.10             -1.60            9             5400          83990.00
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               28.90         19.30         21.00         21.20         19.30         21.20         21.00             0.20             6             50950         1079355.00
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         35.80         22.00         24.90         24.20         23.50         23.50         24.90             -1.40            27            9900          236890.00
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            21.60         12.90         13.00         13.30         13.00         13.20         13.00             0.20             29            32953         430466.10
SAMATALETH         SAMATA LEATHER COMPLEX LTD             22.00         17.10         18.70         18.70         18.70         18.70         18.70             0.00             0             0             0.00
SAMORITA           SAMORITA HOSPITAL LIMITED              85.50         71.00         71.10         71.10         71.10         71.10         71.10             0.00             0             0             0.00
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         63.90         46.20         48.90         48.90         48.90         48.90         48.90             0.00             0             0             0.00
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           86.80         45.00         49.00         49.20         45.00         45.10         49.00             -3.90            114           46652         2202991.70
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         8.30          6.80          7.60          7.60          7.60          7.60          7.60              0.00             0             0             0.00
SHAHJABANK         SHAHJALAL ISLAMI BANK LTD.             12.60         9.00          9.10          9.20          9.00          9.20          9.10              0.10             33            45929         418160.90
SHASHADNIM         SHASHA DENIMS LTD.                     47.30         36.00         37.30         39.00         36.40         36.90         37.30             -0.40            154           92039         3435548.10
SHURWID            SHURWID INDUSTRIES LTD.                34.00         16.00         17.00         17.00         16.00         16.00         17.00             -1.00            36            19070         310656.00
SIBL               SOCIAL ISLAMI BANK LIMITED             16.00         12.30         13.50         14.00         13.50         13.90         13.50             0.40             49            61891         857233.10
SINGERBD           SINGER BANGLADESH LIMITED              233.00        140.70        150.90        150.00        140.70        144.50        150.90            -6.40            267           30611         4421058.20
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          32.70         18.70         20.70         18.80         18.70         18.80         20.70             -1.90            3             4000          75000.00
SONARBAINS         SONAR BANGLA INSURANCE LTD.            19.00         12.50         15.20         13.70         13.70         13.70         15.20             -1.50            2             143           1959.10
SONARGAON          SONARGAON TEXTILES LIMITED             14.80         8.00          8.10          8.00          8.00          8.00          8.10              -0.10            1             1790          14320.00
SOUTHEASTB         SOUTHEAST BANK LIMITED                 20.70         15.00         15.60         15.50         15.40         15.50         15.60             -0.10            19            21819         337780.20
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            15.40         8.20          8.90          9.30          8.20          8.70          8.90              -0.20            8             3600          31190.00
SPCL               SHAHJIBAZAR POWER CO. LTD.             253.00        132.50        171.00        167.10        163.50        164.30        171.00            -6.70            147           21405         3529636.00
SPPCL              SUMMIT PURBANCHOL POWER COMPANY LTD.   54.30         43.00         43.30         46.90         43.10         43.80         43.30             0.50             54            29513         1291324.60
SQUARETEXT         SQUARE TEXTILES LIMITED                99.00         75.50         77.60         75.80         75.50         75.80         77.60             -1.80            2             191           14471.80
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         268.00        237.50        245.90        244.00        237.50        239.00        245.90            -6.90            185           19884         4775397.40
STANCERAM          STANDARD CERAMIC INDS LIMITED          50.00         32.00         32.00         32.00         32.00         32.00         32.00             0.00             0             0             0.00
STANDARINS         STANDARD INSURANCE LIMITED             26.00         5.00          9.40          15.90         15.90         15.90         9.40              6.50             0             0             0.00
STANDBANKL         STANDARD BANK LIMITED                  13.00         9.00          9.10          9.20          9.00          9.00          9.10              -0.10            21            15160         137010.40
SUMITPOWER         SUMMIT POWER LIMITED                   41.10         28.10         29.70         29.10         28.10         28.20         29.70             -1.50            26            8498          242579.60
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      44.50         25.10         26.00         26.10         25.10         25.40         26.00             -0.60            6             3180          80896.00
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          26.50         17.00         17.40         17.60         17.40         17.40         17.40             0.00             42            39521         688347.60
TALLUSPIN          TALLU SPINNING MILLS LIMITED           15.70         12.80         13.10         13.50         12.90         13.10         13.10             0.00             33            18479         243733.80
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         82.30         65.00         65.30         66.00         65.00         65.00         65.30             -0.30            18            5992          390410.00
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.40          4.00          4.10          4.20          4.00          4.00          4.10              -0.10            13            22412         89848.00
TRUSTBANK          TRUST BANK LIMITED                     19.90         12.20         12.40         12.60         12.50         12.60         12.40             0.20             8             8480          106463.00
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     24.20         16.60         20.60         20.00         19.00         20.00         20.60             -0.60            22            28050         559435.00
UCBL               UNITED COMMERCIAL BANK LTD.            33.00         18.00         19.10         19.20         18.60         18.70         19.10             -0.40            58            40338         763915.70
UNIONCAP           UNION CAPITAL LIMITED                  22.90         12.60         13.10         12.70         12.60         12.60         13.10             -0.50            5             5931          74780.60
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            69.50         42.00         42.80         45.00         42.00         43.90         42.80             1.10             101           29383         1275583.00
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               9.40          6.70          6.80          7.00          6.70          6.80          6.80              0.00             338           572219        3905943.40
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 233.80        100.50        181.60        193.90        171.20        188.00        181.60            6.40             1862          260583        47145390.30
USMANIAGL          USMANIA GLASS SHEET FAC LTD            124.00        88.00         90.00         88.00         88.00         88.00         90.00             -2.00            3             162           14256.00
UTTARABANK         UTTARA BANK LIMITED                    26.80         17.00         17.60         17.30         17.00         17.20         17.60             -0.40            13            10141         173875.00
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         77.70         47.10         48.50         51.00         48.60         49.00         48.50             0.50             8             1398          68465.50
WATACHEM           WATA CHEMICALS LTD.                    231.00        190.00        190.00        212.00        202.00        212.00        190.00            22.00            15            789           161077.50
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           58.50         40.00         45.90         45.90         42.80         43.30         45.90             -2.60            406           167289        7371425.20
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   27.00         16.10         17.50         18.00         16.90         17.00         17.50             -0.50            45            38755         663410.00
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               17.90         11.00         12.70         12.70         12.50         12.50         12.70             -0.20            25            13329         167324.50

-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                      Date: May  4 2015  3:47PM                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
1           GENERAL INSURANCE                                  93          65743           1036595.00           29                    16            3              10              3
2           TEXTILE N CLOTHING                                 1323        1048044         18211735.40          35                    34            5              24              5
3           PHARMA N CHEMICAL                                  1025        279202          29638529.70          22                    27            8              11              8
4           FOODS N ALLIED                                     206         136192          2794613.30           12                    11            3              5               3
5           CEMENT                                             359         143230          12898990.50          7                     9             2              5               2
6           ENG N ELECTRICAL                                   3196        1040317         45092595.10          25                    18            2              14              2
7           LEATHR N FOOTWEAR                                  25          9871            162833.50            5                     4             1              2               1
8           SERVICES N PROPERTY                                816         765935          12944879.90          7                     6             1              4               1
9           PAPERS N PRINTING                                  109         83500           1145195.00           4                     3             0              3               0
10          ENERGY                                             3141        675689          78218410.30          16                    18            4              10              4
11          MUTUAL FUNDS                                       90          133832          642189.00            41                    13            1              11              1
12          BANK                                               726         780161          9048688.40           29                    35            10             15              10
13          CERAMIC                                            137         55096           1794562.30           5                     3             0              3               0
16          ICT                                                289         163219          3292908.30           6                     9             3              3               3
17          LEASING N FINANCE                                  429         259553          4081484.70           22                    22            4              14              4
18          CORPORATE BOND                                     3           15              13430.00             2                     1             0              1               0
19          LIFE INSURANCE                                     80          17187           998317.80            12                    8             1              6               1
20          TELECOMMUNICATION                                  576         101785          14776400.30          2                     2             0              2               0
30          MISCELLANEOUS                                      981         534483          13786199.60          12                    11            1              9               1

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

Leave a Reply

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

*

%d bloggers like this: