Home | Business | Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

 Date: 19 May 2015
------------------------------------------------------------------------------------------------------------------------------------------
ScripId , ScripCd & ScripName                           ClosePrice   PrevClosePrice Difference   Total Volume     Total Contract Total Value          
------------------------------------------------------- ------------ -------------- ------------ ---------------- -------------- -------------------- 
21027    1JANATAMF FIRST JANATA BANK MUTUAL FUND        4.70         4.50           0.20         3455             10             16293.00
21017    1STPRIMFMF PRIME FINANCE 1ST MUTUAL FUND       12.00        12.60          -0.60        16840            19             207642.00
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               33.60        33.40          0.20         59938            121            2028361.90
22002    ABBANK AB BANK LIMITED                         22.80        22.50          0.30         54451            105            1252727.60
13003    ACI ADVANCED CHEMICAL INDUSTRIES               460.30       472.90         -12.60       7442             109            3460468.50
13021    ACIFORMULA ACI FORMULATIONS LIMITED            197.20       205.20         -8.00        28307            175            5697737.50
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          59.80        59.80          0.00         61265            125            3660179.80
13029    AFCAGROAFC AGRO BIOTECH LTD.                   57.40        52.80          4.60         147738           93             8344079.00
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            68.00        64.50          3.50         167176           611            11106623.20
24006    AGNISYSL AGNI SYSTEMS LIMITED                  30.40        30.00          0.40         173076           303            5310220.90
21010    AIMS1STMF AIMS FIRST GUARANTEED M. FUND        26.50        25.80          0.70         4352             13             114031.50
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           12.40        12.20          0.20         45278            36             566388.20
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               24.00        23.60          0.40         67138            114            1627011.40
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         264.40       267.60         -3.20        1903             33             499860.50
14005    AMCL(PRAN) AGRICULTURAL MARKETING CO LTD       202.60       195.20         7.40         1381             21             279832.00
12025    ANLIMAYARN ANLIMA YARN DYEING LIMITED          18.80        17.20          1.60         12877            54             241967.40
16003    ANWARGALV ANWAR GALVANIZING LIMITED            36.00        37.20          -1.20        1500             4              54008.00
17002    APEXFOOTAPEX FOOTWEAR LIMITED                  326.80       314.00         12.80        50               2              16340.00
12004    APEXSPINN APEX SPINNING & KNITTING MILLS       67.00        65.60          1.40         950              5              63705.10
17001    APEXTANRY APEX TANNERY LIMITED                 112.70       113.00         -0.30        1080             8              119379.00
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        16.90        16.50          0.40         581588           595            9947840.00
15005    ARAMITCEM ARAMIT CEMENT LIMITED                27.90        27.70          0.20         34141            79             968511.60
12044    ARGONDENIMARGON DENIMS LIMITED                 26.50        25.20          1.30         133621           141            3579009.70
11035    ASIAINS ASIA INSURANCE LIMITED                 20.00        19.30          0.70         1891             7              37749.80
11022    ASIAPACINS ASIA PACIFIC GEN INS CO LTD         15.80        15.00          0.80         27               5              429.80
21044    ATCSLGFASIAN TIGER SANDHANI LIFE GROWTH FUND   7.10         7.30           -0.20        13901            26             98617.20
14018    BANGAS BANGAS LIMITED                          317.70       316.60         1.10         4343             66             1391232.00
22022    BANKASIA BANK ASIA LIMITED                     13.70        13.70          0.00         750              2              10275.00
20011    BARKAPOWERBARAKA POWER LIMITED                 35.10        35.30          -0.20        323957           393            11493200.90
17009    BATASHOE BATA SHOE COMPANY (BD) LIMITED        1238.00      1200.00        38.00        1                1              1238.00
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       20.40        19.70          0.70         41396            73             845510.90
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            47.50        47.50          0.00         75013            151            3590147.30
24004    BDCOM BDCOM ONLINE LIMITED                     26.60        25.40          1.20         13825            41             368996.50
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       10.10        9.50           0.60         168350           163            1695387.80
16013    BDLAMPS BANGLADESH LAMPS LIMITED               108.00       105.00         3.00         1132             4              122256.00
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               39.60        42.10          -2.50        351994           617            14188935.20
16017    BDWELDING BD WELDING ELECTRODES LIMITED        15.30        15.30          0.00         31274            28             487977.50
14021    BEACHHATCH BEACH HATCHERY  LTD.                19.30        17.60          1.70         169266           245            3226428.60
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         13.80        13.80          0.00         41225            44             572401.50
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    71.60        66.70          4.90         17359            49             1202457.50
13020    BERGERPBL BERGER PAINTS BANGLADESH LTD         1445.00      1450.00        -5.00        5                2              7225.00
11010    BGIC BD GENERAL INSURANCE COMPANY              16.00        14.60          1.40         7775             20             124400.00
25011    BIFC BD INDUSTRIAL FINANCE CO. LTD             11.60        11.50          0.10         20227            23             239310.90
22029    BRACBANK BRAC BANK LIMITED                     33.20        32.40          0.80         3000             4              99550.00
32004    BSC BD SHIPPING CORPORATION LTD                412.80       416.10         -3.30        11357            343            4798132.40
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       154.40       159.90         -5.50        302920           1164           48922598.30
16032    BSRMLTDBANGLADESH STEEL RE-ROLLING MILLS LTD.  59.60        57.30          2.30         418987           961            25084042.20
16022    BSRMSTEEL BSRM STEELS LIMITED                  68.50        67.90          0.60         17876            59             1235432.70
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         30.10        30.10          0.00         436580           374            13456639.40
22006    CITYBANK THE CITY BANK LIMITED                 17.70        17.40          0.30         52770            72             945632.80
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      13.70        13.50          0.20         19519            30             270254.70
12053    CNATEXC & A TEXTILES LTD.                      18.40        18.30          0.10         193471           149            3579273.60
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            89.90        90.00          -0.10        8221             44             740225.00
11029    CONTININS CONTINENTAL INSURANCE LIMITED        15.10        15.00          0.10         2400             8              36600.00
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           381.40       365.70         15.70        18547            330            7046535.70
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        12.20        12.00          0.20         52808            85             643330.60
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          11.60        11.30          0.30         5953             9              69392.40
25018    DBH DELTA BRAC HOUSING FIN. CORP.              79.10        76.60          2.50         100              2              7910.00
21023    DBH1STMF DBH FIRST MUTUAL FUND                 4.20         4.10           0.10         10200            7              42940.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         119.70       120.40         -0.70        72297            342            8773076.00
12023    DELTASPINN DELTA SPINNERS LIMITED              11.20        10.60          0.60         613938           437            6822004.50
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           67.40        69.40          -2.00        10830            36             737314.00
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          14.00        12.80          1.20         347645           342            4770779.20
22014    DHAKABANK DHAKA BANK LIMITED                   16.80        16.50          0.30         1935             8              31800.10
11038    DHAKAINS DHAKA INSURANCE LIMITED               20.40        19.10          1.30         9650             16             194880.00
22017    DUTCHBANGL DUTCH-BANGLA BANK LIMITED           74.00        71.50          2.50         475              3              35160.00
22025    EBL EASTERN BANK LIMITED                       26.50        28.90          -2.40        38700            81             1032302.00
21018    EBL1STMF EBL FIRST MUTUAL FUND                 4.90         4.60           0.30         16118            17             78736.40
16015    ECABLES EASTERN CABLES LIMITED                 115.30       110.90         4.40         600              6              69135.00
18002    EHL EASTERN HOUSING LIMITED                    46.00        46.40          -0.40        34670            62             1607412.40
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          39.60        39.20          0.40         63917            85             2514699.00
12043    ENVOYTEXENVOY TEXTILES LIMITED                 49.00        48.20          0.80         212              5              10363.00
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          9.60         9.60           0.00         156113           136            1519312.00
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   16.40        15.30          1.10         861432           752            14173128.70
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            54.90        51.90          3.00         176364           289            9584580.00
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    10.40        10.30          0.10         149274           166            1564206.40
10005    FAREASTLIF FAREAST ISLAMI LIFE INSURANCE       64.10        64.00          0.10         658              8              42172.90
25017    FASFIN FAS FINANCE & INVESTMENT LTD            11.80        11.10          0.70         7613             17             89122.10
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       13.30        13.50          -0.20        24836            38             328122.60
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 23.90        22.30          1.60         23151            59             549206.40
14022    FINEFOODS FINE FOODS LIMITED                   8.70         8.40           0.30         3044             6              26160.00
25004    FIRSTFINFIRST FINANCE LIMITED                  13.10        12.60          0.50         62894            31             826317.40
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      9.00         9.10           -0.10        150970           103            1384662.00
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         13.30        12.50          0.80         121130           181            1599807.20
14017    FUWANGFOOD FU-WANG FOODS LIMITED               23.60        21.90          1.70         134788           142            3173289.80
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           12.40        12.20          0.20         596481           406            7418524.10
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       26.70        24.80          1.90         88771            142            2367698.10
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             39.90        36.30          3.60         13560            34             539599.00
26001    GP GRAMEENPHONE LIMITED                        334.70       329.60         5.10         15029            227            5039883.00
16024    GPHISPATGPH ISPAT LTD.                         43.90        43.90          0.00         13523            39             599472.00
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       75.20        71.20          4.00         1230             11             90670.00
21013    GRAMEEN1 GRAMEEN MUTUAL FUND ONE               22.50        22.30          0.20         6110             10             136873.00
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          10.50        10.30          0.20         38601            61             409759.70
21028    GREENDELMF GREEN DELTA MUTUAL FUND             4.10         4.00           0.10         12000            9              49200.00
11003    GREENDELT GREEN DELTA INSURANCE COMPANY        52.60        53.10          -0.50        680              4              35780.00
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    13.10        12.20          0.90         123603           120            1610972.70
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      19.90        20.20          -0.30        2000             5              39750.00
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      487.30       486.00         1.30         1215             18             590680.00
12052    HFLHAMID FABRICS LTD.                          25.80        24.70          1.10         160530           243            4116921.10
12024    HRTEX H.R.TEXTILE MILLS LIMITED                19.90        18.60          1.30         2199             4              43780.10
12049    HWAWELLTEXHWA WELL TEXTILES (BD) LTD.          34.00        34.90          -0.90        2100             3              71300.00
40001    IBBLPBOND IBBL MUDARABA PERPETUAL BOND         904.00       893.00         11.00        10               2              9040.00
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           93.20        90.00          3.20         3573             24             336382.70
25001    ICB INVESTMENT CORP OF BANGLADESH              113.90       109.50         4.40         3897             24             447660.80
21015    ICB2NDNRB ICB AMCL 2ND NRB MUTUA FUND          6.80         6.80           0.00         500              1              3400.00
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         4.30         4.10           0.20         2500             4              10600.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             4.50         4.20           0.30         500              1              2250.00
25002    IDLC IDLC FINANCE LIMITED                      49.30        47.40          1.90         26866            74             1313648.20
16031    IFADAUTOSIFAD AUTOS LIMITED                    105.40       107.80         -2.40        30226            110            3308440.10
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            4.60         4.50           0.10         17465            6              78992.50
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          5.90         5.70           0.20         2500             4              14650.00
25015    ILFSL INT'L LEASING & FINANCIAL SERV           12.00        12.00          0.00         508719           405            6226891.60
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          8.60         8.30           0.30         3200             6              27510.00
24005    INTECH INTECH LIMITED                          12.60        12.90          -0.30        31139            66             401768.10
25012    IPDC IPDC OF BANGLADESH LIMITED                14.40        15.00          -0.60        703              6              10450.70
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      16.80        16.50          0.30         19552            33             327330.30
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      12.90        12.70          0.20         16027            26             205487.40
24003    ISNLTD INFORMATION SERVICES NETWORK L          10.00        10.00          0.00         452              3              4520.00
22028    JAMUNABANK JAMUNA BANK LIMITED                 10.10        10.20          -0.10        75131            61             761862.50
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           203.60       201.60         2.00         13478            113            2740328.30
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  29.90        27.20          2.70         284410           363            8403759.10
13017    KEYACOSMET KEYA COSMETICS LIMITED              18.60        17.40          1.20         135470           161            2540042.50
20010    KPCL KHULNA POWER COMPANY LIMITED              66.60        64.70          1.90         367347           645            24436775.60
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           20.20        18.90          1.30         175273           270            3505132.40
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        108.40       107.00         1.40         37377            144            4059062.00
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         26.10        25.50          0.60         224322           356            5843677.90
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             20.30        19.90          0.40         81455            126            1668750.00
21037    LRGLOBMF1LR GLOBAL BANGLADESH MF ONE           3.90         4.30           -0.40        5000             2              19500.00
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      9.20         9.00           0.20         361008           251            3342248.50
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            16.90        16.40          0.50         11595            24             193862.50
13022    MARICO MARICO BANGLADESH LIMITED               1232.50      1160.00        72.50        3                2              3697.50
12048    MATINSPINNMATIN SPINNING MILLS LTD.            40.30        39.60          0.70         7775             23             312985.00
21033    MBL1STMF MBL 1ST MUTUAL FUND                   3.70         3.90           -0.20        28200            21             106320.00
15003    MEGHNACEM MEGHNA CEMENT MILLS LIMITED          104.60       107.10         -2.50        800              6              84180.00
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       70.00        70.40          -0.40        1105             5              77675.50
22023    MERCANBANK MERCANTILE BANK LIMITED             10.30        10.30          0.00         61560            58             640618.60
11034    MERCINS MERCANTILE INSURANCE CO.LTD.           14.40        13.40          1.00         18002            28             257066.70
12035    METROSPIN METRO SPINNING LIMITED               9.60         9.50           0.10         26611            20             258298.90
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      38.30        37.00          1.30         290965           185            11072142.60
15010    MICEMENT M.I. CEMENT FACTORY LTD.              79.80        80.20          -0.40        15880            61             1267762.70
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          14.40        14.40          0.00         28658            21             417099.40
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          75.30        75.00          0.30         1700             3              127950.00
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            205.10       201.60         3.50         6718             82             1375810.00
22018    MTBMUTUAL TRUST BANK LIMITED                   16.20        16.50          -0.30        5707             7              91812.30
10002    NATLIFEINS NATIONAL LIFE INSURANCE CO.LTD      192.00       196.20         -4.20        1000             13             192025.00
16023    NAVANACNG NAVANA CNG LIMITED                   62.10        58.60          3.50         52391            148            3206791.90
22003    NBL NATIONAL BANK LIMITED                      11.70        11.20          0.50         639172           327            7494127.40
22016    NCCBANK N C C BANK LIMITED                     9.90         10.40          -0.50        413521           168            4095277.30
21041    NCCBLMF1NCCBL MUTUAL FUND-1                    4.00         4.00           0.00         39250            12             160300.00
32020    NFMLNATIONAL FEED MILL LTD.                    24.50        22.30          2.20         324078           366            7898518.20
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           21.40        20.60          0.80         5090             7              108650.00
11021    NITOLINS NITOL INSURANCE COMPANY LTD           24.50        25.00          -0.50        2600             5              63710.00
11032    NORTHRNINS NORTHERN GENERAL INSURANCE CO.      22.30        20.30          2.00         500              3              11140.00
32005    NPOLYMAR NATIONAL POLYMER IND LTD              84.10        83.40          0.70         8520             16             714859.20
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             226.60       220.90         5.70         10793            66             2447702.90
22021    ONEBANKLTD ONE BANK LIMITED                    13.50        13.40          0.10         510392           259            6950780.70
13008    ORIONINFU ORION INFUSION LIMITED               39.70        40.70          -1.00        28604            72             1152174.40
10011    PADMALIFEPADMA ISLAMI LIFE INSURANCE LTD.      32.50        30.60          1.90         750              1              24375.00
20002    PADMAOIL PADMA OIL COMPANY LIMITED             244.30       241.40         2.90         12738            122            3108781.90
11027    PARAMOUNT PARAMOUNT INSURANCE CO. LTD          13.90        13.30          0.60         541              4              7640.30
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          22.10        21.60          0.50         103525           158            2286826.60
11002    PEOPLESINS PEOPLES INSURANCE COMPANY LTD.      16.20        17.60          -1.40        6825             14             109880.00
11013    PHENIXINS PHOENIX INSURANCE COMPANY LTD        22.30        21.40          0.90         1062             2              23682.60
25016    PHOENIXFIN PHOENIX FINANCE & INVESTMENTS       20.00        19.00          1.00         4500             3              90000.00
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.30         4.20           0.10         56084            33             241739.10
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           14.90        14.20          0.70         165198           253            2454240.20
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.50         4.60           -0.10        12819            12             58183.10
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        34.40        35.50          -1.10        14006            34             484073.00
22031    PREMIERBAN THE PREMIER BANK LIMITED            8.90         9.00           -0.10        315889           144            2804558.50
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         64.30        62.70          1.60         3804             20             241919.00
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          4.20         4.10           0.10         16500            5              69250.00
22013    PRIMEBANK PRIME BANK LIMITED                   16.30        15.70          0.60         6350             17             102519.80
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        15.00        14.40          0.60         45279            90             673785.90
11016    PRIMEINSUR PRIME INSURANCE COMPANY LTD         15.10        15.00          0.10         1231             3              18576.40
12002    PRIMETEX PRIME TEXTILE SPINNING MILLS          15.60        14.50          1.10         1419             7              21996.70
11037    PROVATIINS PROVATI INSURANCE CO. LTD           14.50        13.70          0.80         1705             5              24652.00
12046    PTLPARAMOUNT TEXTILE LIMITED                   18.40        17.80          0.60         63591            97             1191390.90
22007    PUBALIBANK PUBALI BANK LIMITED                 17.90        17.80          0.10         51679            76             928741.60
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             53.50        54.10          -0.60        7960             34             429964.00
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         29.50        30.70          -1.20        2000             7              57115.00
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           75.90        72.70          3.20         178572           474            13539668.20
16016    RANFOUNDRY RANGPUR FOUNDRY LTD                 90.20        93.70          -3.50        599              2              54009.90
12038    RNSPIN R. N. SPINNING MILLS LIMITED            18.50        18.60          -0.10        82507            118            1538192.00
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  54.20        53.60          0.60         103524           173            5631136.30
11001    RUPALIINS RUPALI INSURANCE COMPANY LTD         17.00        16.70          0.30         815              3              13955.00
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      39.00        38.00          1.00         55090            37             2183934.00
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            16.40        16.90          -0.50        53080            93             881004.00
18010    SAIFPOWERSAIF POWERTEC LIMITED                 79.10        79.10          0.00         174119           411            13955822.50
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              17.80        18.00          -0.20        34630            60             604477.00
12030    SAIHAMTEX SAIHAM TEXTILE MILLS LTD             20.40        20.40          0.00         7110             16             144784.00
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       31.40        29.30          2.10         103355           184            3244666.50
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          17.10        15.60          1.50         282211           301            4754852.50
18004    SAMORITA SAMORITA HOSPITAL LIMITED             73.60        77.10          -3.50        680              6              50067.00
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      53.10        52.10          1.00         232              4              12464.20
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           55.40        53.40          2.00         119836           327            6613452.20
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          10.90        10.90          0.00         46804            60             516323.90
12054    SHASHADNIMSHASHA DENIMS LTD.                   40.20        40.10          0.10         97484            158            3937867.50
16028    SHURWIDSHURWID INDUSTRIES LTD.                 23.40        21.30          2.10         180553           319            4194699.00
22027    SIBL SOCIAL ISLAMI BANK LIMITED                14.20        14.20          0.00         72873            49             1059180.00
16019    SINGERBD SINGER BANGLADESH LIMITED             170.70       169.60         1.10         29425            269            5068892.20
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       23.50        23.20          0.30         5100             9              120990.00
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              16.70        17.10          -0.40        44106            64             742094.60
20015    SPPCLSUMMIT PURBANCHOL POWER COMPANY LTD.      55.70        55.30          0.40         147227           229            8241755.90
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      252.90       249.60         3.30         29200            316            7401523.60
11031    STANDARINS STANDARD INSURANCE LIMITED          17.50        17.10          0.40         1132             4              19791.10
22020    STANDBANKL STANDARD BANK LIMITED               10.60        10.50          0.10         104054           78             1107969.10
20004    SUMITPOWER SUMMIT POWER LIMITED                34.00        33.70          0.30         174519           235            5915923.00
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    33.10        32.60          0.50         7800             21             250810.00
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         14.20        14.10          0.10         4610             12             65514.00
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        69.20        69.20          0.00         17322            74             1204711.60
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           4.90         4.90           0.00         27208            11             133902.60
22032    TRUSTBANK TRUST BANK LIMITED                   16.50        16.10          0.40         22792            32             372196.90
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      20.50        20.90          -0.40        12600            32             260600.00
22004    UCBL UNITED COMMERCIAL BANK LTD.               20.50        20.00          0.50         262909           233            5398604.00
25013    UNIONCAP UNION CAPITAL LIMITED                 14.80        13.80          1.00         21336            38             310442.90
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           59.40        57.10          2.30         65645            158            3939985.40
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             9.10         8.40           0.70         4867326          1721           44470218.90
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          100.50       100.00         0.50         895              14             91086.00
22024    UTTARABANK UTTARA BANK LIMITED                 19.90        19.60          0.30         10505            29             210223.10
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       58.80        57.10          1.70         1847             7              108693.00
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         45.90        46.50          -0.60        551818           1320           25759887.10
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               14.50        14.00          0.50         79905            68             1163476.30

------------------------------------------------------------------------------------------------------------------------------------------
 
CASPI (CSE All Share Price Index)    : 13745.8555       Issues Traded           : 242
Change in Index (Value)              :    166.8740      Issues Gained           : 165
Change in Index (%)                  :    1.2289        Issues Incurred Loss    : 56
CSE-30 Index                         : 11079.3579       Issues Remained Unchange: 21
Change in Index (%)                  :    0.9699    
Change in Index (Value)              :    106.4253  
CSCX (CSE Selective Categories Index): 8404.1014 
Change in Index (%)                  :    1.2008    
Change in Index (Value)              :    99.7180   
CSE 50 (Benchmark Index)       : 1002.5665 
Change in Index (%)                  :    1.0825    
Change in Index (Value)              :    10.7365   
CSI (CSE SHARIAH Index)              : 958.9445  
Change in Index (%)                  :    1.3672    
Change in Index (Value)              :    12.9335   
Turnover in Value in Taka      : 693,221,424.30
Turnover in Volume             : 23685375
Contract Numbers               : 30290
Issued Capital in Taka         : 523,657,110,070.00
Closing Market Capital in Taka : 2,535,178,885,759.60
Number of Listed Securities    : 293
Number of Companies            : 250
Number of Mutual Fund          : 41
Number of Corporate Bond       : 2
--------------------------------------------------------------------------------------
 
				BULK TRADE
----------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId & Scrip Name                  Average(Tk.)       Maximum(Tk.)           Minimum(Tk.)           Total Volume Value (Tk.)        Trades      
------------------------------------- ------------------ ---------------------- ---------------------- ------------ ------------------ ----------- 
14026 OLYMPIC INDUSTRIES LIMITED      224.00             224.000000             224.000000             35000        7840000.00         1

--------------------------------------------------------------------------------------------------------------------------------
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
14023 RDFOOD RANGPUR DAIRY & FOOD PRODUCTS LTD.                          10.17         10.50        9.80         91376             106        928848.80
20012 MJLBD  MJL BANGLADESH LTD.                                         123.74        125.90       121.30       151039            535        18689716.80
11005 JANATAINS  JANATA INSURANCE                                        13.93         14.00        13.30        2225              4          30992.50
32017 JMISMDL JMI SYRINGES & MEDICAL DEVICES LTD.                        160.32        161.60       159.10       4425              30         709435.00
11033 REPUBLIC  REPUBLIC INSURANCE COMPANY LTD                           18.06         18.40        17.20        6857              19         123862.70
20017 SPCL SHAHJIBAZAR POWER CO. LTD.                                    183.00        184.00       181.60       25779             167        4717656.00
12055 ZAHEENSPIN ZAHEEN SPINNING LTD.                                    20.58         21.00        20.30        42725             85         879332.20
11030 TAKAFULINS  TAKAFUL ISLAMI INSURANCE LTD.                          21.26         21.30        21.20        12310             14         261770.50
20018 UPGDCL UNITED POWER GENERATION & DISTRIBUTION CO. LTD.             219.69        224.90       213.00       175447            1040       38544600.60
22010 IFIC  IFIC BANK LTD.                                               22.69         23.00        22.50        7410              29         168102.10
11011 PRAGATIINS  PRAGATI INSURANCE                                      24.30         24.30        24.30        6                 1          145.80
16021 GOLDENSON  Golden Son Limited                                      29.54         29.90        29.00        97685             138        2885435.70
32003 BEXIMCO  BEXIMCO                                                   32.22         32.80        31.80        303607            515        9783453.20
13027 ORIONPHARM ORION PHARMA LTD.                                       40.10         41.50        39.60        70925             146        2844139.00
13005 BXPHARMA  BEXIMCO PHARMA                                           52.96         53.50        52.00        29224             71         1547802.60
25008 PREMIERLEA  PREMIER LEASING INTERNATIONAL LTD.                     6.93          7.00         6.80         33800             31         234110.00
12008 BXSYNTH  BEXIMCO SYNTHETICS                                        7.72          7.90         7.50         29444             21         227325.60
12022 SONARGAON  SONARGAON TEXTILE                                       7.79          8.00         7.70         4600              11         35840.00
12034 SQUARETEXT  SQUARE TEXTILES LIMITED                                82.97         84.90        81.90        7722              34         640694.20
23005 SPCERAMICS  SHINEPUKUR CERAMICS LTD                                9.10          9.10         9.10         816               6          7425.60

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
KBPPWBIL           29.90      27.20          2.70            9.9265
GHCL               39.90      36.30          3.60            9.9174
NFML               24.50      22.30          2.20            9.8655
SHURWID            23.40      21.30          2.10            9.8592
NORTHRNINS         22.30      20.30          2.00            9.8522
BEACHHATCH         19.30      17.60          1.70            9.6591
SALVOCHEM          17.10      15.60          1.50            9.6154
BGIC               16.00      14.60          1.40            9.5890
DESHBANDHU         14.00      12.80          1.20            9.3750
RDFOOD             10.50      9.60           0.90            9.3750

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
LRGLOBMF1          3.90       4.30           -0.40           -9.3023
EBL                26.50      28.90          -2.40           -8.3045
PEOPLESINS         16.20      17.60          -1.40           -7.9545
BDTHAI             39.60      42.10          -2.50           -5.9382
MBL1STMF           3.70       3.90           -0.20           -5.1282
JANATAINS          13.30      14.00          -0.70           -5.0000
NCCBANK            9.90       10.40          -0.50           -4.8077
1STPRIMFMF         12.00      12.60          -0.60           -4.7619
SAMORITA           73.60      77.10          -3.50           -4.5396
PRAGATIINS         24.30      25.40          -1.10           -4.3307

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
BSCCL              48922598.30        302920          1164
UNITEDAIR          44470218.90        4867326         1721
UPGDCL             38544600.60        175447          1040
WMSHIPYARD         25759887.10        551818          1320
BSRMLTD            25084042.20        418987          961
KPCL               24436775.60        367347          645
MJLBD              18689716.80        151039          535
BDTHAI             14188935.20        351994          617
FAMILYTEX          14173128.70        861432          752
SAIFPOWER          13955822.50        174119          411

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
UNITEDAIR          44470218.90        4867326         1721
FAMILYTEX          14173128.70        861432          752
NBL                7494127.40         639172          327
DELTASPINN         6822004.50         613938          437
GENNEXT            7418524.10         596481          406
APOLOISPAT         9947840.00         581588          595
WMSHIPYARD         25759887.10        551818          1320
ONEBANKLTD         6950780.70         510392          259
ILFSL              6226891.60         508719          405
CENTRALPHL         13456639.40        436580          374

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
UNITEDAIR          44470218.90        4867326         1721
WMSHIPYARD         25759887.10        551818          1320
BSCCL              48922598.30        302920          1164
UPGDCL             38544600.60        175447          1040
BSRMLTD            25084042.20        418987          961
FAMILYTEX          14173128.70        861432          752
KPCL               24436775.60        367347          645
BDTHAI             14188935.20        351994          617
AFTABAUTO          11106623.20        167176          611
APOLOISPAT         9947840.00         581588          595

------------------------------------------------------------
 
		           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          4.50          4.90          4.60          4.70          4.50              0.20             10            3455          16293.00
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         12.60         13.30         12.00         12.00         12.60             -0.60            19            16840         207642.00
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         54.00         57.00         57.00         57.00         57.00         57.00             0.00             0             0             0.00
7THICB             7TH ICB MUTUAL FUND                    97.00         76.50         88.00         88.00         88.00         88.00         88.00             0.00             0             0             0.00
8THICB             8TH ICB MUTUAL FUND                    70.00         58.10         61.00         61.00         61.00         61.00         61.00             0.00             0             0             0.00
AAMRATECH          AAMRA TECHNOLOGIES LTD.                42.80         26.20         33.40         34.50         33.30         33.60         33.40             0.20             121           59938         2028361.90
ABB1STMF           AB BANK 1ST MUTUAL FUND                6.40          5.00          5.50          5.50          5.50          5.50          5.50              0.00             0             0             0.00
ABBANK             AB BANK LIMITED                        31.50         16.80         22.50         23.50         22.40         22.80         22.50             0.30             105           54451         1252727.60
ACI                ADVANCED CHEMICAL INDUSTRIES           585.00        340.30        472.90        472.00        458.20        460.30        472.90            -12.60           109           7442          3460468.50
ACIFORMULA         ACI FORMULATIONS LIMITED               223.90        110.00        205.20        206.80        195.00        197.20        205.20            -8.00            175           28307         5697737.50
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             75.40         53.00         59.80         60.80         59.00         59.80         59.80             0.00             125           61265         3660179.80
AFCAGRO            AFC AGRO BIOTECH LTD.                  57.80         38.60         52.80         57.80         52.00         57.40         52.80             4.60             93            147738        8344079.00
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              72.00         43.00         64.50         68.50         65.00         68.00         64.50             3.50             611           167176        11106623.20
AGNISYSL           AGNI SYSTEMS LIMITED                   38.00         23.40         30.00         31.00         30.20         30.40         30.00             0.40             303           173076        5310220.90
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           6.00          3.60          3.60          3.60          3.60          3.60          3.60              0.00             0             0             0.00
AIMS1STMF          AIMS FIRST GUARANTEED M. FUND          31.00         18.60         25.80         26.90         25.30         26.50         25.80             0.70             13            4352          114031.50
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             15.60         10.70         12.20         12.60         12.10         12.40         12.20             0.20             36            45278         566388.20
ALLTEX             ALLTEX INDUSTRIES LIMITED              38.40         19.30         23.60         24.50         23.70         24.00         23.60             0.40             114           67138         1627011.40
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          365.00        245.20        267.60        267.80        260.50        264.40        267.60            -3.20            33            1903          499860.50
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          217.30        171.90        195.20        203.00        199.40        202.60        195.20            7.40             21            1381          279832.00
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             24.00         14.40         17.20         18.90         18.30         18.80         17.20             1.60             54            12877         241967.40
ANWARGALV          ANWAR GALVANIZING LIMITED              42.80         33.60         37.20         36.10         36.00         36.00         37.20             -1.20            4             1500          54008.00
APEXFOODS          APEX FOODS LIMITED                     111.00        87.00         91.40         91.40         91.40         91.40         91.40             0.00             0             0             0.00
APEXFOOT           APEX FOOTWEAR LIMITED                  441.00        313.00        314.00        328.00        326.00        326.80        314.00            12.80            2             50            16340.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         80.50         65.00         65.60         67.10         67.00         67.00         65.60             1.40             5             950           63705.10
APEXTANRY          APEX TANNERY LIMITED                   139.50        86.30         113.00        112.80        110.00        112.70        113.00            -0.30            8             1080          119379.00
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          21.00         12.00         16.50         17.50         16.80         16.90         16.50             0.40             595           581588        9947840.00
ARAMIT             ARAMIT LIMITED                         308.00        252.90        275.00        275.00        275.00        275.00        275.00            0.00             0             0             0.00
ARAMITCEM          ARAMIT CEMENT LIMITED                  39.80         20.00         27.70         29.80         27.30         27.90         27.70             0.20             79            34141         968511.60
ARGONDENIM         ARGON DENIMS LIMITED                   43.10         22.30         25.20         27.20         25.90         26.50         25.20             1.30             141           133621        3579009.70
ASIAINS            ASIA INSURANCE LIMITED                 23.70         12.60         19.30         20.30         19.50         20.00         19.30             0.70             7             1891          37749.80
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            20.00         12.60         15.00         16.00         15.80         15.80         15.00             0.80             5             27            429.80
ATCSLGF            ASIAN TIGER SANDHANI LIFE GROWTH FUND  9.00          5.00          7.30          7.30          7.00          7.10          7.30              -0.20            26            13901         98617.20
AZIZPIPES          AZIZ PIPES LIMITED                     23.00         15.80         15.80         15.80         15.80         15.80         15.80             0.00             0             0             0.00
BANGAS             BANGAS LIMITED                         392.40        273.10        316.60        325.00        316.40        317.70        316.60            1.10             66            4343          1391232.00
BANKASIA           BANK ASIA LIMITED                      18.80         12.90         13.70         13.70         13.70         13.70         13.70             0.00             2             750           10275.00
BARKAPOWER         BARAKA POWER LIMITED                   36.50         28.00         35.30         36.50         35.00         35.10         35.30             -0.20            393           323957        11493200.90
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1460.00       1100.00       1200.00       1238.00       1238.00       1238.00       1200.00           38.00            1             1             1238.00
BATBC              BRITISH AMERICAN TOBACCO BD CO         3180.00       2562.10       2850.10       2850.10       2850.10       2850.10       2850.10           0.00             0             0             0.00
BAYLEASING         BAY LEASING & INVESTMENT LTD.          32.50         17.40         19.70         20.80         20.20         20.40         19.70             0.70             73            41396         845510.90
BBS                BANGLADESH BUILDING SYSTEMS LTD.       55.40         36.30         47.50         48.70         47.00         47.50         47.50             0.00             151           75013         3590147.30
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         25.40         27.30         26.50         26.60         25.40             1.20             41            13825         368996.50
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.50         8.80          9.50          10.20         9.90          10.10         9.50              0.60             163           168350        1695387.80
BDLAMPS            BANGLADESH LAMPS LIMITED               123.00        95.10         105.00        108.00        108.00        108.00        105.00            3.00             4             1132          122256.00
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.90         28.60         43.80         43.80         38.50         39.60         42.10             -2.50            617           351994        14188935.20
BDWELDING          BD WELDING ELECTRODES LIMITED          18.70         12.40         15.30         16.00         15.00         15.30         15.30             0.00             28            31274         487977.50
BEACHHATCH         BEACH HATCHERY  LTD.                   25.80         14.00         17.60         19.30         18.30         19.30         17.60             1.70             245           169266        3226428.60
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            18.00         12.90         13.80         14.60         13.50         13.80         13.80             0.00             44            41225         572401.50
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     73.00         48.80         66.70         73.00         65.00         71.60         66.70             4.90             49            17359         1202457.50
BERGERPBL          BERGER PAINTS BANGLADESH LTD           1738.00       1350.00       1450.00       1445.00       1445.00       1445.00       1450.00           -5.00            2             5             7225.00
BEXIMCO            BEXIMCO LIMITED                        37.90         23.90         32.40         32.80         31.80         32.10         32.40             -0.30            515           303607        9783453.20
BGIC               BD GENERAL INSURANCE COMPANY           21.80         11.40         16.00         16.00         16.00         16.00         14.60             1.40             20            7775          124400.00
BIFC               BD INDUSTRIAL FINANCE CO. LTD          17.40         9.50          11.50         12.10         11.60         11.60         11.50             0.10             23            20227         239310.90
BRACBANK           BRAC BANK LIMITED                      40.50         30.60         32.40         33.50         32.60         33.20         32.40             0.80             4             3000          99550.00
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        416.10        430.90        411.00        412.80        416.10            -3.30            343           11357         4798132.40
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    169.00        89.10         159.90        169.00        153.00        154.40        159.90            -5.50            1164          302920        48922598.30
BSRMLTD            BANGLADESH STEEL RE-ROLLING MILLS LTD. 82.00         46.10         57.30         61.70         58.00         59.60         57.30             2.30             961           418987        25084042.20
BSRMSTEEL          BSRM STEELS LIMITED                    94.50         53.60         67.90         70.00         66.10         68.50         67.90             0.60             59            17876         1235432.70
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            64.80         43.20         52.70         53.50         52.00         53.40         52.70             0.70             71            29224         1547802.60
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             12.90         7.10          7.80          7.90          7.50          7.70          7.80              -0.10            21            29444         227325.60
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          25.00         17.30         19.80         19.80         19.80         19.80         19.80             0.00             0             0             0.00
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           31.80         19.50         30.10         31.80         29.70         30.10         30.10             0.00             374           436580        13456639.40
CITYBANK           THE CITY BANK LIMITED                  22.70         15.20         17.40         18.30         17.60         17.70         17.40             0.30             72            52770         945632.80
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         19.60         10.10         13.50         14.10         13.30         13.70         13.50             0.20             30            19519         270254.70
CNATEX             C & A TEXTILES LTD.                    27.40         16.30         18.30         19.00         18.30         18.40         18.30             0.10             149           193471        3579273.60
CONFIDCEM          CONFIDENCE CEMENT LIMITED              110.20        68.60         90.00         92.00         89.70         89.90         90.00             -0.10            44            8221          740225.00
CONTININS          CONTINENTAL INSURANCE LIMITED          21.90         10.20         15.00         15.50         15.00         15.10         15.00             0.10             8             2400          36600.00
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         550.00        337.50        371.00        385.00        371.00        381.40        365.70            15.70            330           18547         7046535.70
DACCADYE           THE DACCA DYEING & MFC. CO. LT         19.70         9.70          12.00         12.40         11.80         12.20         12.00             0.20             85            52808         643330.60
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             14.50         10.00         11.30         12.10         11.40         11.60         11.30             0.30             9             5953          69392.40
DBH                DELTA BRAC HOUSING FIN. CORP.          85.00         68.70         76.60         79.10         79.10         79.10         76.60             2.50             2             100           7910.00
DBH1STMF           DBH FIRST MUTUAL FUND                  4.80          3.40          4.10          4.30          4.20          4.20          4.10              0.10             7             10200         42940.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           159.00        104.20        120.40        124.90        118.80        119.70        120.40            -0.70            342           72297         8773076.00
DELTASPINN         DELTA SPINNERS LIMITED                 15.10         9.40          10.60         11.40         10.70         11.20         10.60             0.60             437           613938        6822004.50
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         77.00         58.00         69.40         70.00         67.20         67.40         69.40             -2.00            36            10830         737314.00
DESHBANDHU         DESHBANDHU POLYMER LIMITED             23.50         10.60         12.80         14.00         13.10         14.00         12.80             1.20             342           347645        4770779.20
DHAKABANK          DHAKA BANK LIMITED                     20.50         14.00         16.50         17.00         16.10         16.80         16.50             0.30             8             1935          31800.10
DHAKAINS           DHAKA INSURANCE LIMITED                26.80         16.90         19.10         20.50         19.00         20.40         19.10             1.30             16            9650          194880.00
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         71.50         74.10         74.00         74.00         71.50             2.50             3             475           35160.00
EASTERNINS         EASTERN INSURANCE COMPANY LTD          33.70         20.00         27.30         27.30         27.30         27.30         27.30             0.00             0             0             0.00
EASTLAND           EASTLAND INSURANCE COMPANY LTD         34.90         18.00         25.00         25.00         25.00         25.00         25.00             0.00             0             0             0.00
EBL                EASTERN BANK LIMITED                   30.80         23.50         28.90         30.00         26.30         26.50         28.90             -2.40            81            38700         1032302.00
EBL1STMF           EBL FIRST MUTUAL FUND                  5.40          3.90          4.60          5.00          4.70          4.90          4.60              0.30             17            16118         78736.40
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        100.00        110.90        115.50        115.10        115.30        110.90            4.40             6             600           69135.00
EHL                EASTERN HOUSING LIMITED                48.20         36.00         46.40         47.50         45.90         46.00         46.40             -0.40            62            34670         1607412.40
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            45.00         30.00         39.20         40.40         38.10         39.60         39.20             0.40             85            63917         2514699.00
ENVOYTEX           ENVOY TEXTILES LIMITED                 59.70         42.00         48.20         49.00         48.00         49.00         48.20             0.80             5             212           10363.00
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          9.60          9.90          9.50          9.60          9.60              0.00             136           156113        1519312.00
FAMILYTEX          FAMILYTEX (BD) LTD.                    22.50         12.40         15.30         16.80         15.50         16.40         15.30             1.10             752           861432        14173128.70
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           55.40         23.30         51.90         55.40         51.30         54.90         51.90             3.00             289           176364        9584580.00
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      20.00         9.10          10.30         10.60         10.20         10.40         10.30             0.10             166           149274        1564206.40
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          81.00         54.10         64.00         65.00         62.10         64.10         64.00             0.10             8             658           42172.90
FASFIN             FAS FINANCE & INVESTMENT LTD           19.80         10.80         11.10         12.00         11.50         11.80         11.10             0.70             17            7613          89122.10
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         12.30         13.40         12.80         13.30         13.50             -0.20            38            24836         328122.60
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  28.60         16.10         22.30         24.00         22.40         23.90         22.30             1.60             59            23151         549206.40
FINEFOODS          FINE FOODS LIMITED                     12.00         7.30          8.40          9.10          8.50          8.70          8.40              0.30             6             3044          26160.00
FIRSTFIN           FIRST FINANCE LIMITED                  20.60         9.00          12.60         13.40         12.40         13.10         12.60             0.50             31            62894         826317.40
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         11.70         8.10          9.10          9.30          8.90          9.00          9.10              -0.10            103           150970        1384662.00
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           17.40         10.10         12.50         13.50         12.80         13.30         12.50             0.80             181           121130        1599807.20
FUWANGFOOD         FU-WANG FOODS LIMITED                  28.00         17.30         21.90         23.80         22.50         23.60         21.90             1.70             142           134788        3173289.80
GBBPOWER           GBB POWER LTD.                         24.50         16.10         22.60         22.60         22.60         22.60         22.60             0.00             0             0             0.00
GENNEXT            GENERATION NEXT FASHIONS LTD.          15.80         10.80         12.30         12.70         12.00         12.40         12.20             0.20             406           596481        7418524.10
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    29.40         16.10         24.80         27.20         25.80         26.70         24.80             1.90             142           88771         2367698.10
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         44.60         29.30         36.30         39.90         39.00         39.90         36.30             3.60             34            13560         539599.00
GOLDENSON          GOLDEN SON LIMITED                     47.80         24.80         28.80         29.90         29.00         29.20         28.80             0.40             138           97685         2885435.70
GP                 GRAMEENPHONE LIMITED                   369.70        301.00        329.60        338.00        332.00        334.70        329.60            5.10             227           15029         5039883.00
GPHISPAT           GPH ISPAT LTD.                         48.70         34.00         43.90         45.00         43.20         43.90         43.90             0.00             39            13523         599472.00
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         111.00        60.50         71.20         75.50         72.10         75.20         71.20             4.00             11            1230          90670.00
GRAMEEN1           GRAMEEN MUTUAL FUND ONE                25.50         18.00         22.30         22.50         22.20         22.50         22.30             0.20             10            6110          136873.00
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            12.70         8.20          10.30         10.80         10.30         10.50         10.30             0.20             61            38601         409759.70
GREENDELMF         GREEN DELTA MUTUAL FUND                4.60          3.60          4.00          4.10          4.10          4.10          4.00              0.10             9             12000         49200.00
GREENDELT          GREEN DELTA INSURANCE COMPANY          78.00         43.40         53.10         52.70         52.50         52.60         53.10             -0.50            4             680           35780.00
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      35.90         10.30         12.20         13.40         12.70         13.10         12.20             0.90             120           123603        1610972.70
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         30.00         17.60         20.20         20.00         19.70         19.90         20.20             -0.30            5             2000          39750.00
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         544.00        442.00        486.00        494.00        482.00        487.30        486.00            1.30             18            1215          590680.00
HFL                HAMID FABRICS LTD.                     41.20         20.00         24.70         26.00         24.50         25.80         24.70             1.10             243           160530        4116921.10
HRTEX              H.R.TEXTILE MILLS LIMITED              32.30         14.80         18.60         20.00         19.90         19.90         18.60             1.30             4             2199          43780.10
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            39.00         24.00         34.90         34.00         33.90         34.00         34.90             -0.90            3             2100          71300.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           985.00        827.00        893.00        905.50        902.50        904.00        893.00            11.00            2             10            9040.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           107.90        90.00         90.00         97.00         93.00         93.20         90.00             3.20             24            3573          336382.70
ICB                INVESTMENT CORP OF BANGLADESH          1458.00       93.30         109.50        117.00        112.00        113.90        109.50            4.40             24            3897          447660.80
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          5.70          6.80          6.80          6.80          6.80          6.80              0.00             1             500           3400.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           4.50          3.60          4.10          4.30          4.20          4.30          4.10              0.20             4             2500          10600.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            4.80          3.60          4.70          4.70          4.70          4.70          4.70              0.00             0             0             0.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                4.90          3.80          4.20          4.50          4.50          4.50          4.20              0.30             1             500           2250.00
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 6.70          4.60          5.70          5.70          5.70          5.70          5.70              0.00             0             0             0.00
IDLC               IDLC FINANCE LIMITED                   84.50         40.60         47.40         49.60         47.60         49.30         47.40             1.90             74            26866         1313648.20
IFADAUTOS          IFAD AUTOS LIMITED                     115.90        47.00         107.80        115.90        102.00        105.40        107.80            -2.40            110           30226         3308440.10
IFIC               INTL FINANCE INV & COMM BANK           26.60         17.10         22.70         23.00         22.50         22.60         22.70             -0.10            29            7410          168102.10
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              5.60          3.80          4.50          4.60          4.40          4.60          4.50              0.10             6             17465         78992.50
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             6.80          4.60          5.70          5.90          5.70          5.90          5.70              0.20             4             2500          14650.00
ILFSL              INT'L LEASING & FINANCIAL SERV         17.10         11.40         12.00         12.50         11.80         12.00         12.00             0.00             405           508719        6226891.60
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             16.50         7.40          8.30          9.00          8.50          8.60          8.30              0.30             6             3200          27510.00
INTECH             INTECH LIMITED                         15.90         9.70          12.90         13.20         12.50         12.60         12.90             -0.30            66            31139         401768.10
IPDC               IPDC OF BANGLADESH LIMITED             19.00         12.60         15.00         14.90         14.40         14.40         15.00             -0.60            6             703           10450.70
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         24.60         15.30         16.50         17.00         16.60         16.80         16.50             0.30             33            19552         327330.30
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         19.00         10.90         12.70         13.00         12.30         12.90         12.70             0.20             26            16027         205487.40
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         22.20         12.30         18.00         18.00         18.00         18.00         18.00             0.00             0             0             0.00
ISNLTD             INFORMATION SERVICES NETWORK L         14.50         9.00          10.00         10.00         10.00         10.00         10.00             0.00             3             452           4520.00
JAMUNABANK         JAMUNA BANK LIMITED                    13.40         9.80          10.20         10.50         10.00         10.10         10.20             -0.10            61            75131         761862.50
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             215.90        170.00        201.60        207.00        201.50        203.60        201.60            2.00             113           13478         2740328.30
JANATAINS          JANATA INSURANCE COMPANY LTD           17.90         10.10         14.00         14.00         13.30         13.30         14.00             -0.70            4             2225          30992.50
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    199.00        148.00        158.90        161.60        159.10        161.60        158.90            2.70             30            4425          709435.00
KAY&QUE            KAY & QUE (BANGLADESH) LTD             15.50         10.50         12.10         12.10         12.10         12.10         12.10             0.00             0             0             0.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  37.80         18.40         27.20         29.90         27.90         29.90         27.20             2.70             363           284410        8403759.10
KEYACOSMET         KEYA COSMETICS LIMITED                 24.00         15.40         17.40         19.10         17.90         18.60         17.40             1.20             161           135470        2540042.50
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         64.70         68.40         64.20         66.60         64.70             1.90             645           367347        24436775.60
KPPL               KHULNA PRINTING & PACKAGING LTD.       26.00         13.20         18.90         20.40         18.80         20.20         18.90             1.30             270           175273        3505132.40
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           140.20        99.50         107.00        109.30        107.20        108.40        107.00            1.40             144           37377         4059062.00
LANKABAFIN         LANKABANGLA FINANCE LIMITED            46.50         23.10         25.50         26.40         25.60         26.10         25.50             0.60             356           224322        5843677.90
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                27.90         14.70         19.90         21.50         20.00         20.30         19.90             0.40             126           81455         1668750.00
LIBRAINFU          LIBRA INFUSIONS LIMITED                387.00        387.00        315.90        315.90        315.90        315.90        315.90            0.00             0             0             0.00
LINDEBD            LINDE BANGLADESH LIMITED               964.80        810.00        814.50        814.50        814.50        814.50        814.50            0.00             0             0             0.00
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            5.10          3.40          4.30          3.90          3.90          3.90          4.30              -0.40            2             5000          19500.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         14.70         7.80          9.00          9.40          9.10          9.20          9.00              0.20             251           361008        3342248.50
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.80         14.00         16.40         17.10         16.10         16.90         16.40             0.50             24            11595         193862.50
MARICO             MARICO BANGLADESH LIMITED              1469.00       1082.00       1160.00       1232.50       1232.50       1232.50       1160.00           72.50            2             3             3697.50
MATINSPINN         MATIN SPINNING MILLS LTD.              45.30         37.00         39.60         42.00         39.50         40.30         39.60             0.70             23            7775          312985.00
MBL1STMF           MBL 1ST MUTUAL FUND                    4.60          3.20          3.90          3.90          3.60          3.70          3.90              -0.20            21            28200         106320.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            131.90        66.50         107.10        107.00        103.00        104.60        107.10            -2.50            6             800           84180.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          91.80         53.00         70.40         70.50         70.00         70.00         70.40             -0.40            5             1105          77675.50
MERCANBANK         MERCANTILE BANK LIMITED                14.10         10.00         10.30         10.60         10.10         10.30         10.30             0.00             58            61560         640618.60
MERCINS            MERCANTILE INSURANCE CO.LTD.           17.60         10.30         13.40         14.50         13.80         14.40         13.40             1.00             28            18002         257066.70
METROSPIN          METRO SPINNING LIMITED                 14.30         8.20          9.50          9.90          9.30          9.60          9.50              0.10             20            26611         258298.90
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   39.00         27.40         37.00         38.90         37.30         38.30         37.00             1.30             185           290965        11072142.60
MICEMENT           M.I. CEMENT FACTORY LTD.               82.00         62.00         80.20         82.00         78.00         79.80         80.20             -0.40            61            15880         1267762.70
MIDASFIN           MIDAS FINANCING LIMITED                16.80         9.00          10.80         10.80         10.80         10.80         10.80             0.00             0             0             0.00
MIRACLEIND         MIRACLE INDUSTRIES LIMITED             17.40         11.20         14.40         15.00         14.30         14.40         14.40             0.00             21            28658         417099.40
MITHUNKNIT         MITHUN KNITTING AND DYEING             87.70         65.10         75.00         75.50         75.00         75.30         75.00             0.30             3             1700          127950.00
MJLBD              MJL BANGLADESH LIMITED                 138.30        106.30        122.70        125.90        121.30        124.70        122.70            2.00             535           151039        18689716.80
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           30.00         22.50         22.50         22.50         22.50         22.50         22.50             0.00             0             0             0.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               219.00        156.00        201.60        205.70        200.60        205.10        201.60            3.50             82            6718          1375810.00
MTB                MUTUAL TRUST BANK LIMITED              20.90         13.20         16.50         16.50         15.80         16.20         16.50             -0.30            7             5707          91812.30
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         242.00        162.00        196.20        192.10        192.00        192.00        196.20            -4.20            13            1000          192025.00
NAVANACNG          NAVANA CNG LIMITED                     68.00         44.60         58.60         62.50         59.00         62.10         58.60             3.50             148           52391         3206791.90
NBL                NATIONAL BANK LIMITED                  12.90         9.00          11.20         12.00         11.30         11.70         11.20             0.50             327           639172        7494127.40
NCCBANK            N C C BANK LIMITED                     11.50         8.70          9.50          10.00         9.80          9.90          10.40             -0.50            168           413521        4095277.30
NCCBLMF1           NCCBL MUTUAL FUND-1                    6.30          3.30          4.00          4.20          4.00          4.00          4.00              0.00             12            39250         160300.00
NFML               NATIONAL FEED MILL LTD.                49.00         17.30         22.30         24.50         23.10         24.50         22.30             2.20             366           324078        7898518.20
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         32.50         16.20         20.60         21.60         21.00         21.40         20.60             0.80             7             5090          108650.00
NITOLINS           NITOL INSURANCE COMPANY LTD            29.50         17.20         25.00         24.60         24.50         24.50         25.00             -0.50            5             2600          63710.00
NLI1STMF           NLI FIRST MUTUAL FUND                  8.90          7.70          8.00          8.00          8.00          8.00          8.00              0.00             0             0             0.00
NORTHRNINS         NORTHERN GENERAL INSURANCE CO.         29.00         14.00         20.30         22.30         22.20         22.30         20.30             2.00             3             500           11140.00
NPOLYMAR           NATIONAL POLYMER IND LTD               86.20         62.00         83.40         86.20         83.00         84.10         83.40             0.70             16            8520          714859.20
NTC                NATIONAL TEA COMPANY LIMITED           800.00        685.30        755.00        755.00        755.00        755.00        755.00            0.00             0             0             0.00
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             247.00        200.00        220.90        229.90        222.00        226.60        220.90            5.70             67            45793         10287702.90
ONEBANKLTD         ONE BANK LIMITED                       15.90         10.80         13.40         13.80         13.40         13.50         13.40             0.10             259           510392        6950780.70
ORIONINFU          ORION INFUSION LIMITED                 47.80         33.90         40.70         41.20         39.40         39.70         40.70             -1.00            72            28604         1152174.40
ORIONPHARM         ORION PHARMA LTD.                      48.50         30.10         40.60         41.50         39.60         39.80         40.60             -0.80            146           70925         2844139.00
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       41.00         26.10         30.60         32.50         32.50         32.50         30.60             1.90             1             750           24375.00
PADMAOIL           PADMA OIL COMPANY LIMITED              260.00        188.30        241.40        247.00        240.10        244.30        241.40            2.90             122           12738         3108781.90
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            17.60         11.00         13.30         14.40         13.70         13.90         13.30             0.60             4             541           7640.30
PENINSULA          PENINSULA CHITTAGONG LIMITED           28.40         16.70         21.60         22.40         21.80         22.10         21.60             0.50             158           103525        2286826.60
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         21.10         11.70         17.60         16.90         16.00         16.20         17.60             -1.40            14            6825          109880.00
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           5.40          4.00          4.10          4.10          4.10          4.10          4.10              0.00             0             0             0.00
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          35.50         17.20         21.40         22.30         22.30         22.30         21.40             0.90             2             1062          23682.60
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          28.90         14.80         19.00         20.00         20.00         20.00         19.00             1.00             3             4500          90000.00
PHPMF1             PHP FIRST MUTUAL FUND                  4.90          3.80          4.20          4.40          4.20          4.30          4.20              0.10             33            56084         241739.10
PIONEERINS         PIONEER INSURANCE COMPANY LTD          42.00         32.30         27.60         27.60         27.60         27.60         27.60             0.00             0             0             0.00
PLFSL              PEOPLE'S LEASING & FIN'L SERV.         24.40         13.20         14.20         15.10         14.60         14.90         14.20             0.70             253           165198        2454240.20
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         5.10          3.80          4.60          4.60          4.30          4.50          4.60              -0.10            12            12819         58183.10
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         171.00        88.50         91.00         91.00         91.00         91.00         91.00             0.00             0             0             0.00
POWERGRID          POWER GRID COMPANY OF BD LTD.          42.50         28.40         35.50         36.20         34.00         34.40         35.50             -1.10            34            14006         484073.00
PRAGATIINS         PRAGATI INSURANCE LIMITED              42.30         23.50         25.40         24.30         24.30         24.30         25.40             -1.10            1             6             145.80
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          9.00          9.00          8.80          8.90          9.00              -0.10            144           315889        2804558.50
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           86.90         51.00         62.70         64.50         63.00         64.30         62.70             1.60             20            3804          241919.00
PREMIERLEA         PREMIER LEASING & FINANCE LTD          10.70         5.90          7.10          7.00          6.80          6.90          7.10              -0.20            31            33800         234110.00
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             4.70          3.60          4.10          4.20          4.10          4.20          4.10              0.10             5             16500         69250.00
PRIMEBANK          PRIME BANK LIMITED                     19.50         14.00         15.70         16.40         15.70         16.30         15.70             0.60             17            6350          102519.80
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         22.70         12.80         14.40         15.00         14.60         15.00         14.40             0.60             90            45279         673785.90
PRIMEINSUR         PRIME INSURANCE COMPANY LTD            20.00         12.00         15.00         15.40         14.90         15.10         15.00             0.10             3             1231          18576.40
PRIMELIFE          PRIME ISLAMI LIFE INSURANCE            79.90         34.30         40.00         40.00         40.00         40.00         40.00             0.00             0             0             0.00
PRIMETEX           PRIME TEXTILE SPINNING MILLS           19.60         12.80         14.50         15.90         14.80         15.60         14.50             1.10             7             1419          21996.70
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         10.70         13.70         15.00         13.50         14.50         13.70             0.80             5             1705          24652.00
PTL                PARAMOUNT TEXTILE LIMITED              25.60         14.00         17.80         19.30         18.10         18.40         17.80             0.60             97            63591         1191390.90
PUBALIBANK         PUBALI BANK LIMITED                    26.10         17.30         17.80         18.10         17.70         17.90         17.80             0.10             76            51679         928741.60
QSMDRYCELL         QUASEM DRYCELLS LIMITED                77.90         41.30         54.10         55.40         53.00         53.50         54.10             -0.60            34            7960          429964.00
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            40.00         17.90         30.70         30.00         28.00         29.50         30.70             -1.20            7             2000          57115.00
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              77.60         46.50         72.70         77.60         74.00         75.90         72.70             3.20             474           178572        13539668.20
RANFOUNDRY         RANGPUR FOUNDRY LTD                    106.00        90.00         93.70         90.50         90.10         90.20         93.70             -3.50            2             599           54009.90
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     22.60         8.00          9.60          10.50         9.80          10.50         9.60              0.90             106           91376         928848.80
RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         1750.00       1051.10       1400.00       1400.00       1400.00       1400.00       1400.00           0.00             0             0             0.00
RELIANCE1          1ST SCHEME OF RELIANCE INS. MF         7.80          5.10          6.50          6.50          6.50          6.50          6.50              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         17.50         18.40         17.20         18.20         17.50             0.70             19            6857          123862.70
RNSPIN             R. N. SPINNING MILLS LIMITED           32.00         17.90         18.60         19.10         18.30         18.50         18.60             -0.10            118           82507         1538192.00
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   65.90         42.30         53.60         55.00         53.60         54.20         53.60             0.60             173           103524        5631136.30
RUPALIBANK         RUPALI BANK LIMITED                    60.00         35.20         38.10         38.10         38.10         38.10         38.10             0.00             0             0             0.00
RUPALIINS          RUPALI INSURANCE COMPANY LTD           24.00         13.50         16.70         17.70         17.00         17.00         16.70             0.30             3             815           13955.00
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         57.00         30.20         38.00         39.90         37.00         39.00         38.00             1.00             37            55090         2183934.00
SAFKOSPINN         SAFKO SPINNING MILLS LTD               30.70         16.20         15.40         16.90         16.20         16.40         16.90             -0.50            93            53080         881004.00
SAIFPOWER          SAIF POWERTEC LIMITED                  83.40         60.10         79.10         82.00         78.70         79.10         79.10             0.00             411           174119        13955822.50
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               22.50         14.60         18.00         18.00         17.00         17.80         18.00             -0.20            60            34630         604477.00
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               28.90         19.00         20.40         20.70         19.40         20.40         20.40             0.00             16            7110          144784.00
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         35.80         22.00         29.30         32.20         30.20         31.40         29.30             2.10             184           103355        3244666.50
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            21.60         12.80         15.60         17.10         15.90         17.10         15.60             1.50             301           282211        4754852.50
SAMATALETH         SAMATA LEATHER COMPLEX LTD             22.00         17.10         19.40         19.40         19.40         19.40         19.40             0.00             0             0             0.00
SAMORITA           SAMORITA HOSPITAL LIMITED              85.50         70.00         77.10         75.00         73.00         73.60         77.10             -3.50            6             680           50067.00
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         63.90         46.20         52.10         54.30         52.50         53.10         52.10             1.00             4             232           12464.20
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           86.80         45.00         53.40         56.00         54.10         55.40         53.40             2.00             327           119836        6613452.20
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         8.40          6.80          7.90          7.90          7.90          7.90          7.90              0.00             0             0             0.00
SHAHJABANK         SHAHJALAL ISLAMI BANK LTD.             12.60         9.00          10.90         11.20         10.60         10.90         10.90             0.00             60            46804         516323.90
SHASHADNIM         SHASHA DENIMS LTD.                     47.30         36.00         40.10         41.10         40.00         40.20         40.10             0.10             158           97484         3937867.50
SHURWID            SHURWID INDUSTRIES LTD.                34.00         14.80         21.30         23.40         21.60         23.40         21.30             2.10             319           180553        4194699.00
SIBL               SOCIAL ISLAMI BANK LIMITED             16.00         12.30         14.20         15.00         14.00         14.20         14.20             0.00             49            72873         1059180.00
SINGERBD           SINGER BANGLADESH LIMITED              233.00        140.70        173.00        175.10        165.70        170.70        169.60            1.10             269           29425         5068892.20
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          32.70         18.70         23.20         24.30         22.10         23.50         23.20             0.30             9             5100          120990.00
SONARBAINS         SONAR BANGLA INSURANCE LTD.            19.00         12.50         17.10         17.10         17.10         17.10         17.10             0.00             0             0             0.00
SONARGAON          SONARGAON TEXTILES LIMITED             14.80         7.60          7.90          8.00          7.70          7.80          7.90              -0.10            11            4600          35840.00
SOUTHEASTB         SOUTHEAST BANK LIMITED                 20.70         15.00         17.10         17.30         16.50         16.70         17.10             -0.40            64            44106         742094.60
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            15.40         8.10          9.10          9.10          9.10          9.10          9.10              0.00             6             816           7425.60
SPCL               SHAHJIBAZAR POWER CO. LTD.             253.00        132.50        184.80        184.00        181.60        182.70        184.80            -2.10            167           25779         4717656.00
SPPCL              SUMMIT PURBANCHOL POWER COMPANY LTD.   58.80         43.00         55.30         56.70         54.00         55.70         55.30             0.40             229           147227        8241755.90
SQUARETEXT         SQUARE TEXTILES LIMITED                99.00         74.00         81.70         84.90         81.90         84.60         81.70             2.90             34            7722          640694.20
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         268.00        237.50        249.60        256.00        250.00        252.90        249.60            3.30             316           29200         7401523.60
STANCERAM          STANDARD CERAMIC INDS LIMITED          50.00         30.00         35.00         35.00         35.00         35.00         35.00             0.00             0             0             0.00
STANDARINS         STANDARD INSURANCE LIMITED             26.00         5.00          17.10         17.50         17.20         17.50         17.10             0.40             4             1132          19791.10
STANDBANKL         STANDARD BANK LIMITED                  13.00         8.90          10.50         10.80         10.40         10.60         10.50             0.10             78            104054        1107969.10
SUMITPOWER         SUMMIT POWER LIMITED                   41.10         26.20         33.70         34.50         33.40         34.00         33.70             0.30             235           174519        5915923.00
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      44.50         25.10         32.60         33.10         31.80         33.10         32.60             0.50             21            7800          250810.00
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          26.50         17.00         20.40         21.30         21.20         21.20         20.40             0.80             14            12310         261770.50
TALLUSPIN          TALLU SPINNING MILLS LIMITED           15.70         12.80         14.10         14.90         14.10         14.20         14.10             0.10             12            4610          65514.00
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         82.30         59.70         69.20         70.20         68.90         69.20         69.20             0.00             74            17322         1204711.60
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.80          3.90          4.90          5.00          4.80          4.90          4.90              0.00             11            27208         133902.60
TRUSTBANK          TRUST BANK LIMITED                     19.90         12.20         16.10         16.50         16.20         16.50         16.10             0.40             32            22792         372196.90
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     24.20         16.60         20.90         21.00         20.40         20.50         20.90             -0.40            32            12600         260600.00
UCBL               UNITED COMMERCIAL BANK LTD.            33.00         18.00         20.00         20.80         20.30         20.50         20.00             0.50             233           262909        5398604.00
UNIONCAP           UNION CAPITAL LIMITED                  22.90         12.60         13.80         15.10         14.00         14.80         13.80             1.00             38            21336         310442.90
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            69.50         42.00         57.10         62.00         58.10         59.40         57.10             2.30             158           65645         3939985.40
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               9.40          6.70          8.60          9.20          8.60          9.10          8.40              0.70             1721          4867326       44470218.90
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 233.80        100.50        212.50        224.90        213.00        220.80        212.50            8.30             1040          175447        38544600.60
USMANIAGL          USMANIA GLASS SHEET FAC LTD            124.00        88.00         100.00        105.00        100.50        100.50        100.00            0.50             14            895           91086.00
UTTARABANK         UTTARA BANK LIMITED                    26.80         17.00         19.60         20.30         19.40         19.90         19.60             0.30             29            10505         210223.10
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         77.70         47.10         57.10         59.00         57.50         58.80         57.10             1.70             7             1847          108693.00
WATACHEM           WATA CHEMICALS LTD.                    231.00        180.00        195.50        195.50        195.50        195.50        195.50            0.00             0             0             0.00
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           58.50         40.00         47.00         47.80         45.70         45.90         46.50             -0.60            1320          551818        25759887.10
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   27.00         16.10         20.30         21.00         20.30         20.50         20.30             0.20             85            42725         879332.20
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               17.90         11.00         14.00         14.80         14.40         14.50         14.00             0.50             68            79905         1163476.30

-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                      Date: May 19 2015  3:45PM                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
18          CORPORATE BOND                                     2           10              9040.00              2                     2             1              0               1
10          ENERGY                                             4035        1458954         128737183.30         16                    22            8              6               8
19          LIFE INSURANCE                                     431         138932          11556532.60          12                    13            5              3               5
11          MUTUAL FUNDS                                       284         330103          2053180.10           41                    28            12             4               12
1           GENERAL INSURANCE                                  237         122589          1995082.50           29                    33            13             7               13
6           ENG N ELECTRICAL                                   5821        2835558         121472249.30         25                    37            15             7               15
30          MISCELLANEOUS                                      2006        1289367         37288202.30          12                    18            8              2               8
7           LEATHR N FOOTWEAR                                  137         82586           1805707.00           5                     7             3              1               3
2           TEXTILE N CLOTHING                                 3775        3941989         69839507.60          35                    60            27             6               27
20          TELECOMMUNICATION                                  1391        317949          53962481.30          2                     3             1              1               1
16          ICT                                                543         284383          8183259.80           6                     9             4              1               4
5           CEMENT                                             372         101438          7952340.30           7                     12            5              2               5
17          LEASING N FINANCE                                  1915        1631041         24906476.80          22                    38            18             2               18
8           SERVICES N PROPERTY                                2843        5365801         72923785.00          7                     10            4              2               4
13          CERAMIC                                            661         300518          15146901.00          5                     4             2              0               2
9           PAPERS N PRINTING                                  305         211031          4082971.80           4                     7             3              1               3
12          BANK                                               2274        3174848         40650132.40          29                    43            20             3               20
3           PHARMA N CHEMICAL                                  2371        1493599         66403385.00          22                    25            9              7               9
4           FOODS N ALLIED                                     887         604679          24253006.20          12                    19            9              1               9

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

Leave a Reply

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

*

%d bloggers like this: