Home | Business | Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Date: 25 May 2015
------------------------------------------------------------------------------------------------------------------------------------------
ScripId , ScripCd & ScripName                           ClosePrice   PrevClosePrice Difference   Total Volume     Total Contract Total Value          
------------------------------------------------------- ------------ -------------- ------------ ---------------- -------------- -------------------- 
21027    1JANATAMF FIRST JANATA BANK MUTUAL FUND        4.70         4.70           0.00         20783            19             96508.70
21017    1STPRIMFMF PRIME FINANCE 1ST MUTUAL FUND       12.90        12.40          0.50         400              1              5160.00
21007    7THICB 7TH ICB MUTUAL FUND                     88.00        88.00          0.00         780              2              68640.00
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               34.80        34.70          0.10         135216           194            4706076.00
22002    ABBANK AB BANK LIMITED                         23.60        22.40          1.20         156518           244            3663271.70
13003    ACI ADVANCED CHEMICAL INDUSTRIES               465.50       469.90         -4.40        6386             70             2963972.80
13021    ACIFORMULA ACI FORMULATIONS LIMITED            202.40       206.10         -3.70        50492            162            10096575.30
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          65.00        59.80          5.20         285755           337            17931064.50
13029    AFCAGROAFC AGRO BIOTECH LTD.                   66.50        62.10          4.40         588105           338            38785215.10
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            64.60        65.20          -0.60        92880            295            6081344.60
24006    AGNISYSL AGNI SYSTEMS LIMITED                  30.40        29.70          0.70         274575           240            8314130.30
21032    AIBL1STIMF AIBL 1ST ISLAMIC MUTUAL FUND        4.10         3.80           0.30         6500             6              26650.00
21010    AIMS1STMF AIMS FIRST GUARANTEED M. FUND        27.50        27.90          -0.40        11651            16             320212.50
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           13.20        13.00          0.20         3641             7              47628.40
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               28.50        26.10          2.40         424088           338            11574468.00
14005    AMCL(PRAN) AGRICULTURAL MARKETING CO LTD       194.30       195.50         -1.20        311              4              60424.00
12025    ANLIMAYARN ANLIMA YARN DYEING LIMITED          18.90        18.50          0.40         4036             8              76423.20
16003    ANWARGALV ANWAR GALVANIZING LIMITED            36.80        37.10          -0.30        590              2              21682.00
12004    APEXSPINN APEX SPINNING & KNITTING MILLS       67.10        66.50          0.60         80               1              5368.00
17001    APEXTANRY APEX TANNERY LIMITED                 101.60       102.00         -0.40        3150             20             317945.50
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        17.30        16.30          1.00         616571           602            10288859.00
15005    ARAMITCEM ARAMIT CEMENT LIMITED                27.00        26.50          0.50         24830            38             667656.00
12044    ARGONDENIMARGON DENIMS LIMITED                 27.20        26.90          0.30         101773           122            2735295.20
11035    ASIAINS ASIA INSURANCE LIMITED                 20.30        19.00          1.30         300              2              6090.00
11022    ASIAPACINS ASIA PACIFIC GEN INS CO LTD         17.00        15.50          1.50         1000             1              17000.00
21044    ATCSLGFASIAN TIGER SANDHANI LIFE GROWTH FUND   7.10         6.70           0.40         6300             16             44225.00
14018    BANGAS BANGAS LIMITED                          316.00       315.00         1.00         3232             42             1025655.60
22022    BANKASIA BANK ASIA LIMITED                     14.30        14.00          0.30         6790             16             96232.00
20011    BARKAPOWERBARAKA POWER LIMITED                 38.50        36.10          2.40         511991           628            19501682.40
32009    BATBC BRITISH AMERICAN TOBACCO BD CO           2899.40      2850.00        49.40        6                3              17396.50
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       21.20        21.20          0.00         27301            57             577301.10
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            48.80        45.30          3.50         351416           401            16643200.80
24004    BDCOM BDCOM ONLINE LIMITED                     26.60        25.80          0.80         15849            47             414572.10
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       10.70        10.70          0.00         151506           142            1623151.20
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               37.90        37.80          0.10         207533           298            7830146.10
16017    BDWELDING BD WELDING ELECTRODES LIMITED        18.00        17.50          0.50         6300             13             113859.80
14021    BEACHHATCH BEACH HATCHERY  LTD.                19.00        18.90          0.10         60103            89             1146218.80
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         14.20        14.10          0.10         9950             19             141395.00
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    72.10        70.40          1.70         90978            49             6577803.00
32003    BEXIMCO BEXIMCO LIMITED                        32.70        29.90          2.80         795715           1068           24969304.30
11010    BGIC BD GENERAL INSURANCE COMPANY              17.50        17.20          0.30         6977             11             121493.60
25011    BIFC BD INDUSTRIAL FINANCE CO. LTD             13.30        13.10          0.20         54040            40             716289.30
22029    BRACBANK BRAC BANK LIMITED                     33.80        33.00          0.80         3019             5              102181.00
32004    BSC BD SHIPPING CORPORATION LTD                400.20       397.00         3.20         5432             206            2162717.20
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       163.00       159.10         3.90         213836           944            35504627.50
16032    BSRMLTDBANGLADESH STEEL RE-ROLLING MILLS LTD.  63.60        57.90          5.70         873721           1438           55001776.50
16022    BSRMSTEEL BSRM STEELS LIMITED                  71.90        66.30          5.60         126569           268            8796618.30
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           54.00        51.80          2.20         82991            149            4356524.40
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             7.90         7.80           0.10         31404            32             248058.60
11006    CENTRALINS CENTRAL INSURANCE COMPANY LTD       18.60        19.80          -1.20        100              1              1860.00
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         30.20        28.50          1.70         352797           238            10451062.60
22006    CITYBANK THE CITY BANK LIMITED                 19.20        18.70          0.50         213148           150            4089135.90
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      14.30        14.20          0.10         4240             8              60768.00
12053    CNATEXC & A TEXTILES LTD.                      18.80        18.70          0.10         81535            91             1538661.60
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            88.40        86.60          1.80         3002             31             265196.00
11029    CONTININS CONTINENTAL INSURANCE LIMITED        16.20        15.40          0.80         4470             4              72431.30
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           365.40       367.10         -1.70        16477            306            6045582.60
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        12.20        12.20          0.00         82107            78             1005735.40
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          11.80        11.50          0.30         2886             11             34385.00
25018    DBH DELTA BRAC HOUSING FIN. CORP.              82.60        80.00          2.60         2785             10             230125.00
21023    DBH1STMF DBH FIRST MUTUAL FUND                 4.20         4.20           0.00         6000             6              25050.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         109.70       112.20         -2.50        100659           531            11067584.70
12023    DELTASPINN DELTA SPINNERS LIMITED              11.60        11.60          0.00         438103           246            5107289.10
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           73.30        73.90          -0.60        333856           293            24783146.70
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          13.80        13.80          0.00         156028           155            2156223.00
22014    DHAKABANK DHAKA BANK LIMITED                   17.90        16.90          1.00         20138            23             340820.10
22017    DUTCHBANGL DUTCH-BANGLA BANK LIMITED           75.00        71.50          3.50         725              2              54375.00
11014    EASTERNINS EASTERN INSURANCE COMPANY LTD       26.20        25.40          0.80         99               2              2590.10
22025    EBL EASTERN BANK LIMITED                       26.70        27.00          -0.30        1059             2              28299.40
21018    EBL1STMF EBL FIRST MUTUAL FUND                 4.90         4.80           0.10         61500            23             299255.50
16015    ECABLES EASTERN CABLES LIMITED                 118.00       117.50         0.50         510              6              60380.00
18002    EHL EASTERN HOUSING LIMITED                    45.70        45.60          0.10         39464            85             1810703.40
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          37.50        36.40          1.10         34101            62             1290006.60
12043    ENVOYTEXENVOY TEXTILES LIMITED                 48.00        48.00          0.00         506              8              24299.00
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          9.80         9.60           0.20         210403           125            2056141.80
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   16.50        15.90          0.60         692396           587            10962697.60
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            52.80        48.10          4.70         335931           378            17248921.60
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    11.00        11.30          -0.30        177711           197            1947102.30
10005    FAREASTLIF FAREAST ISLAMI LIFE INSURANCE       63.80        64.00          -0.20        7808             14             499816.50
25017    FASFIN FAS FINANCE & INVESTMENT LTD            11.50        11.90          -0.40        9100             10             105657.40
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       13.40        13.90          -0.50        16722            28             228610.20
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 25.00        23.90          1.10         22740            48             552407.00
14022    FINEFOODS FINE FOODS LIMITED                   9.00         9.10           -0.10        2211             3              19959.00
25004    FIRSTFINFIRST FINANCE LIMITED                  14.20        14.30          -0.10        23604            27             334814.60
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      9.30         9.10           0.20         64530            70             595531.70
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         13.10        12.70          0.40         73032            89             956657.60
14017    FUWANGFOOD FU-WANG FOODS LIMITED               24.40        24.40          0.00         354881           325            8755895.10
20014    GBBPOWERGBB POWER LTD.                         23.40        21.30          2.10         1122209          1009           25529962.50
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           12.90        12.70          0.20         412174           249            5275952.80
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       25.20        24.40          0.80         17184            40             428784.20
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             42.10        44.00          -1.90        18775            27             800697.50
16021    GOLDENSON GOLDEN SON LIMITED                   30.60        29.80          0.80         103132           183            3089908.00
26001    GP GRAMEENPHONE LIMITED                        326.10       325.40         0.70         24772            210            8049856.50
16024    GPHISPATGPH ISPAT LTD.                         45.90        42.10          3.80         55187            59             2458671.90
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       71.00        72.80          -1.80        2515             11             179829.00
21013    GRAMEEN1 GRAMEEN MUTUAL FUND ONE               24.00        23.70          0.30         3500             6              85300.00
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          11.20        11.30          -0.10        41220            48             458980.20
21028    GREENDELMF GREEN DELTA MUTUAL FUND             4.00         4.10           -0.10        10000            4              40000.00
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    13.70        13.50          0.20         63364            69             854733.50
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      485.50       480.10         5.40         1150             8              557330.00
12052    HFLHAMID FABRICS LTD.                          26.20        26.10          0.10         97723            158            2538958.10
12024    HRTEX H.R.TEXTILE MILLS LIMITED                22.00        24.40          -2.40        7030             12             154690.00
12049    HWAWELLTEXHWA WELL TEXTILES (BD) LTD.          35.50        35.50          0.00         10100            20             358060.00
40001    IBBLPBOND IBBL MUDARABA PERPETUAL BOND         904.50       907.00         -2.50        25               5              22610.00
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           95.00        93.40          1.60         953              8              89625.00
25001    ICB INVESTMENT CORP OF BANGLADESH              113.00       111.10         1.90         3950             24             449003.00
21014    ICB1STNRB ICB AMCL FIRST NRB MUTUAL FUND       18.50        16.90          1.60         5                1              92.50
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         4.20         4.20           0.00         10650            6              44695.00
21019    ICBAMCL2ND ICB AMCL SECOND MUTUAL FUND         4.60         4.60           0.00         1000             2              4600.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             4.70         4.50           0.20         3329             5              15829.20
21042    ICBSONALI1ICB AMCL SONALI BANK LIMITED 1ST MUT 6.50         6.00           0.50         81               2              526.50
25002    IDLC IDLC FINANCE LIMITED                      53.00        51.20          1.80         142944           105            7607409.40
16031    IFADAUTOSIFAD AUTOS LIMITED                    115.30       121.60         -6.30        60256            200            7254381.00
22010    IFIC INTL FINANCE INV & COMM BANK              21.00        20.60          0.40         23868            33             501068.10
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            4.50         4.60           -0.10        11200            4              50650.00
25015    ILFSL INT'L LEASING & FINANCIAL SERV           11.70        11.80          -0.10        365309           291            4282494.80
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          9.40         9.00           0.40         2700             7              24430.00
24005    INTECH INTECH LIMITED                          12.80        12.70          0.10         46011            64             597303.20
25012    IPDC IPDC OF BANGLADESH LIMITED                16.10        15.30          0.80         6859             16             109235.80
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      17.60        17.90          -0.30        30621            43             541196.70
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      13.50        13.40          0.10         10367            12             139278.80
24003    ISNLTD INFORMATION SERVICES NETWORK L          9.80         9.60           0.20         17874            17             168634.20
22028    JAMUNABANK JAMUNA BANK LIMITED                 10.40        10.20          0.20         16162            28             168202.50
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           207.90       191.80         16.10        36192            272            7457401.30
11005    JANATAINS JANATA INSURANCE COMPANY LTD         13.30        13.00          0.30         1000             5              13240.00
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     156.80       158.90         -2.10        6000             36             936418.00
16014    KAY&QUE KAY & QUE (BANGLADESH) LTD             12.70        12.60          0.10         885              2              11239.50
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  29.90        28.70          1.20         173489           257            5100531.50
13017    KEYACOSMET KEYA COSMETICS LIMITED              19.40        17.70          1.70         838445           346            16265833.00
13011    KOHINOOR KOHINOOR CHEMICAL CO (BD) LTD         325.00       321.00         4.00         300              2              97500.00
20010    KPCL KHULNA POWER COMPANY LIMITED              76.60        71.30          5.30         1078425          1251           80894076.50
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           21.00        20.20          0.80         213843           227            4412144.10
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        108.00       107.90         0.10         53002            172            5718335.40
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         27.90        26.70          1.20         319849           324            8793236.00
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             21.30        20.90          0.40         26580            47             567729.50
21037    LRGLOBMF1LR GLOBAL BANGLADESH MF ONE           4.00         4.10           -0.10        13000            9              52000.00
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      9.60         9.70           -0.10        381021           257            3640163.30
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            17.20        17.30          -0.10        1892             10             32290.60
12048    MATINSPINNMATIN SPINNING MILLS LTD.            43.10        40.10          3.00         10500            26             444130.00
21033    MBL1STMF MBL 1ST MUTUAL FUND                   3.90         3.90           0.00         5070             2              19773.00
15003    MEGHNACEM MEGHNA CEMENT MILLS LIMITED          109.00       107.40         1.60         650              8              70865.00
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       74.90        70.50          4.40         7745             11             579902.50
22023    MERCANBANK MERCANTILE BANK LIMITED             10.70        10.40          0.30         120708           59             1263780.00
11034    MERCINS MERCANTILE INSURANCE CO.LTD.           14.80        13.90          0.90         32724            31             483086.00
12035    METROSPIN METRO SPINNING LIMITED               10.30        10.20          0.10         50384            30             508686.90
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      38.00        38.30          -0.30        18785            44             715961.50
15010    MICEMENT M.I. CEMENT FACTORY LTD.              75.60        75.80          -0.20        8201             34             617706.80
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          14.10        14.50          -0.40        9407             14             133139.50
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          72.70        74.30          -1.60        9815             35             731981.00
20012    MJLBD MJL BANGLADESH LIMITED                   113.80       112.60         1.20         162794           438            18539322.70
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            210.50       196.00         14.50        17740            176            3698869.40
22018    MTBMUTUAL TRUST BANK LIMITED                   16.50        16.10          0.40         6050             6              99717.50
16023    NAVANACNG NAVANA CNG LIMITED                   61.50        58.70          2.80         78496            148            4787335.20
22003    NBL NATIONAL BANK LIMITED                      11.80        11.70          0.10         673549           234            7965723.10
22016    NCCBANK N C C BANK LIMITED                     9.90         9.90           0.00         146789           79             1458213.10
21041    NCCBLMF1NCCBL MUTUAL FUND-1                    3.90         4.00           -0.10        48700            17             192337.50
32020    NFMLNATIONAL FEED MILL LTD.                    24.60        24.00          0.60         136598           197            3317710.40
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           24.80        22.90          1.90         4100             7              98180.00
11021    NITOLINS NITOL INSURANCE COMPANY LTD           25.40        25.60          -0.20        1000             2              25350.00
21039    NLI1STMFNLI FIRST MUTUAL FUND                  8.00         8.00           0.00         2200             3              17600.00
11032    NORTHRNINS NORTHERN GENERAL INSURANCE CO.      23.90        22.00          1.90         21314            16             510284.40
32005    NPOLYMAR NATIONAL POLYMER IND LTD              80.00        80.60          -0.60        11835            37             960340.00
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             224.00       223.80         0.20         840              8              187241.50
22021    ONEBANKLTD ONE BANK LIMITED                    14.00        13.80          0.20         612702           212            8696766.90
13008    ORIONINFU ORION INFUSION LIMITED               40.40        40.10          0.30         30793            51             1227013.70
13027    ORIONPHARMORION PHARMA LTD.                    40.20        38.60          1.60         76920            160            3027210.80
10011    PADMALIFEPADMA ISLAMI LIFE INSURANCE LTD.      32.00        33.50          -1.50        2200             4              70400.00
20002    PADMAOIL PADMA OIL COMPANY LIMITED             262.70       241.60         21.10        34182            303            8819229.40
11027    PARAMOUNT PARAMOUNT INSURANCE CO. LTD          14.00        14.40          -0.40        4300             4              60833.00
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          22.30        22.00          0.30         45133            85             995045.50
11002    PEOPLESINS PEOPLES INSURANCE COMPANY LTD.      16.90        15.80          1.10         1180             2              19642.00
21025    PF1STMF PHOENIX FIN. 1ST MUTUAL FUND           4.40         4.30           0.10         500              1              2200.00
11013    PHENIXINS PHOENIX INSURANCE COMPANY LTD        24.50        22.30          2.20         500              1              12250.00
25016    PHOENIXFIN PHOENIX FINANCE & INVESTMENTS       22.20        21.40          0.80         8000             11             177200.00
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.30         4.30           0.00         146057           53             636006.30
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           16.00        16.10          -0.10        274937           230            4408402.60
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.70         4.60           0.10         4985             12             23383.20
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        45.50        41.40          4.10         231380           190            10510994.50
22031    PREMIERBAN THE PREMIER BANK LIMITED            9.10         9.00           0.10         116059           83             1054603.80
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         62.00        61.60          0.40         1500             8              92305.00
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       7.00         7.60           -0.60        11700            12             87530.00
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          4.20         4.10           0.10         3500             3              14700.00
22013    PRIMEBANK PRIME BANK LIMITED                   16.90        16.40          0.50         1250             5              20894.40
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        15.60        15.30          0.30         58935            62             904674.00
11016    PRIMEINSUR PRIME INSURANCE COMPANY LTD         16.20        15.90          0.30         525              1              8505.00
10009    PRIMELIFE PRIME ISLAMI LIFE INSURANCE          46.00        42.10          3.90         1550             3              71300.00
12002    PRIMETEX PRIME TEXTILE SPINNING MILLS          15.50        15.10          0.40         2000             1              31000.00
11037    PROVATIINS PROVATI INSURANCE CO. LTD           15.40        14.70          0.70         50               1              770.00
12046    PTLPARAMOUNT TEXTILE LIMITED                   19.50        19.30          0.20         73230            85             1422596.60
22007    PUBALIBANK PUBALI BANK LIMITED                 18.20        18.00          0.20         20578            29             376431.50
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             60.30        54.90          5.40         163386           163            9824381.80
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         31.90        31.40          0.50         6897             12             206719.60
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           75.80        71.30          4.50         249143           520            18306257.90
16016    RANFOUNDRY RANGPUR FOUNDRY LTD                 91.90        91.40          0.50         600              5              55120.00
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       10.10        11.00          -0.90        33532            70             343847.70
21036    RELIANCE1 1ST SCHEME OF RELIANCE INS. MF       7.10         6.50           0.60         10               1              71.00
11033    REPUBLIC REPUBLIC INSURANCE COMPANY LTD        17.30        17.40          -0.10        2141             6              36040.60
12038    RNSPIN R. N. SPINNING MILLS LIMITED            19.00        18.70          0.30         97231            92             1845040.90
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  57.40        53.60          3.80         231643           342            13056143.00
22005    RUPALIBANK RUPALI BANK LIMITED                 47.30        43.00          4.30         100              1              4730.00
11001    RUPALIINS RUPALI INSURANCE COMPANY LTD         17.60        17.40          0.20         7172             7              131873.20
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      40.10        42.10          -2.00        50797            35             2190374.80
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            17.00        17.10          -0.10        31548            31             533289.20
18010    SAIFPOWERSAIF POWERTEC LIMITED                 89.30        81.30          8.00         528371           667            46890253.30
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              17.90        18.40          -0.50        18400            19             331625.00
12030    SAIHAMTEX SAIHAM TEXTILE MILLS LTD             20.50        20.30          0.20         8150             14             167145.00
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       30.40        29.40          1.00         105637           119            3196595.00
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          17.10        17.20          -0.10        150720           186            2594418.30
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      55.90        56.00          -0.10        440              4              26398.00
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           65.90        60.50          5.40         455745           609            30139708.30
21034    SEBL1STMF SOUTHEAST BANK 1ST MUTUAL FUND       8.20         8.00           0.20         1000             1              8200.00
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          11.00        10.90          0.10         59997            56             660944.00
12054    SHASHADNIMSHASHA DENIMS LTD.                   40.00        41.00          -1.00        293039           266            11780009.00
16028    SHURWIDSHURWID INDUSTRIES LTD.                 24.70        24.90          -0.20        187898           266            4585780.50
22027    SIBL SOCIAL ISLAMI BANK LIMITED                14.60        14.10          0.50         35864            48             521320.70
16019    SINGERBD SINGER BANGLADESH LIMITED             167.80       165.70         2.10         21352            153            3583631.50
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       24.70        24.50          0.20         16700            11             443760.00
12022    SONARGAON SONARGAON TEXTILES LIMITED           7.80         8.10           -0.30        13267            13             101912.50
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              17.20        16.80          0.40         56870            56             976585.90
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         9.20         9.40           -0.20        5935             14             55691.00
20015    SPPCLSUMMIT PURBANCHOL POWER COMPANY LTD.      59.20        54.70          4.50         720086           613            41774503.50
12034    SQUARETEXT SQUARE TEXTILES LIMITED             75.40        75.30          0.10         4693             31             352255.50
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      248.70       249.80         -1.10        26791            238            6685496.30
11031    STANDARINS STANDARD INSURANCE LIMITED          19.60        18.50          1.10         2508             7              49456.80
22020    STANDBANKL STANDARD BANK LIMITED               10.70        10.50          0.20         47557            43             504396.80
20004    SUMITPOWER SUMMIT POWER LIMITED                37.60        35.50          2.10         404341           463            14866643.40
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    36.00        36.90          -0.90        5933             16             214733.60
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         14.70        14.30          0.40         2300             5              33660.00
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        73.40        71.30          2.10         90250            91             6605397.80
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           4.90         5.10           -0.20        63802            29             317772.00
22032    TRUSTBANK TRUST BANK LIMITED                   18.00        17.60          0.40         140619           76             2529083.90
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      21.30        20.90          0.40         10199            23             216893.80
22004    UCBL UNITED COMMERCIAL BANK LTD.               21.30        20.50          0.80         282008           271            5942742.70
25013    UNIONCAP UNION CAPITAL LIMITED                 15.20        15.30          -0.10        5322             12             80860.00
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           63.70        62.40          1.30         222564           268            13867982.70
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             9.80         9.10           0.70         3346624          1420           31327742.40
20018    UPGDCLUNITED POWER GENERATION & DISTRIBUTION C 188.60       193.80         -5.20        188324           1008           36225852.60
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          102.00       105.00         -3.00        3214             16             326240.00
22024    UTTARABANK UTTARA BANK LIMITED                 22.10        20.50          1.60         116179           71             2466810.10
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       63.10        59.10          4.00         7415             27             473828.30
13015    WATACHEMWATA CHEMICALS LTD.                    188.00       184.00         4.00         100              1              18800.00
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         46.30        45.00          1.30         497192           1151           22683195.20
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 20.30        20.40          -0.10        59925            97             1218140.00
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               15.70        15.20          0.50         12471            20             192901.30

------------------------------------------------------------------------------------------------------------------------------------------
 
CASPI (CSE All Share Price Index)    : 14133.4195       Issues Traded           : 245
Change in Index (Value)              :    308.5360      Issues Gained           : 167
Change in Index (%)                  :    2.2317        Issues Incurred Loss    : 61
CSE-30 Index                         : 11272.1619       Issues Remained Unchange: 17
Change in Index (%)                  :    1.8976    
Change in Index (Value)              :    209.9135  
CSCX (CSE Selective Categories Index): 8660.2771 
Change in Index (%)                  :    2.3873    
Change in Index (Value)              :    201.9271  
CSE 50 (Benchmark Index)       : 1032.2040 
Change in Index (%)                  :    2.5061    
Change in Index (Value)              :    25.2355   
CSI (CSE SHARIAH Index)              : 975.3595  
Change in Index (%)                  :    1.3411    
Change in Index (Value)              :    12.9070   
Turnover in Value in Taka      : 1,065,405,157.20
Turnover in Volume             : 28760977
Contract Numbers               : 32744
Issued Capital in Taka         : 526,622,265,890.00
Closing Market Capital in Taka : 2,580,089,239,766.90
Number of Listed Securities    : 293
Number of Companies            : 250
Number of Mutual Fund          : 41
Number of Corporate Bond       : 2
--------------------------------------------------------------------------------------
 
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
20017 SPCL SHAHJIBAZAR POWER CO. LTD.                                    181.53        183.20       179.00       27479             160        4988387.70

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
RUPALIBANK         47.30      43.00          4.30            10.0000
POWERGRID          45.50      41.40          4.10            9.9034
PHENIXINS          24.50      22.30          2.20            9.8655
GBBPOWER           23.40      21.30          2.10            9.8592
BSRMLTD            63.60      57.90          5.70            9.8446
SAIFPOWER          89.30      81.30          8.00            9.8401
QSMDRYCELL         60.30      54.90          5.40            9.8361
FARCHEM            52.80      48.10          4.70            9.7713
ASIAPACINS         17.00      15.50          1.50            9.6774
KEYACOSMET         19.40      17.70          1.70            9.6045

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
HRTEX              22.00      24.40          -2.40           -9.8361
RDFOOD             10.10      11.00          -0.90           -8.1818
PREMIERLEA         7.00       7.60           -0.60           -7.8947
CENTRALINS         18.60      19.80          -1.20           -6.0606
IFADAUTOS          115.30     121.60         -6.30           -5.1809
RUPALILIFE         40.10      42.10          -2.00           -4.7506
PADMALIFE          32.00      33.50          -1.50           -4.4776
GHCL               42.10      44.00          -1.90           -4.3182
TRUSTB1MF          4.90       5.10           -0.20           -3.9216
SONARGAON          7.80       8.10           -0.30           -3.7037

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
KPCL               80894076.50        1078425         1251
BSRMLTD            55001776.50        873721          1438
SAIFPOWER          46890253.30        528371          667
SPPCL              41774503.50        720086          613
AFCAGRO            38785215.10        588105          338
UPGDCL             36225852.60        188324          1008
BSCCL              35504627.50        213836          944
UNITEDAIR          31327742.40        3346624         1420
SAPORTL            30139708.30        455745          609
GBBPOWER           25529962.50        1122209         1009

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
UNITEDAIR          31327742.40        3346624         1420
GBBPOWER           25529962.50        1122209         1009
KPCL               80894076.50        1078425         1251
BSRMLTD            55001776.50        873721          1438
KEYACOSMET         16265833.00        838445          346
BEXIMCO            24969304.30        795715          1068
SPPCL              41774503.50        720086          613
FAMILYTEX          10962697.60        692396          587
NBL                7965723.10         673549          234
APOLOISPAT         10288859.00        616571          602

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
BSRMLTD            55001776.50        873721          1438
UNITEDAIR          31327742.40        3346624         1420
KPCL               80894076.50        1078425         1251
WMSHIPYARD         22683195.20        497192          1151
BEXIMCO            24969304.30        795715          1068
GBBPOWER           25529962.50        1122209         1009
UPGDCL             36225852.60        188324          1008
BSCCL              35504627.50        213836          944
SAIFPOWER          46890253.30        528371          667
BARKAPOWER         19501682.40        511991          628

------------------------------------------------------------
 
		           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          4.70          4.70          4.50          4.70          4.70              0.00             19            20783         96508.70
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         12.40         12.90         12.90         12.90         12.40             0.50             1             400           5160.00
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             2             780           68640.00
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         34.70         35.10         34.50         34.80         34.70             0.10             194           135216        4706076.00
ABB1STMF           AB BANK 1ST MUTUAL FUND                6.40          5.00          5.80          5.80          5.80          5.80          5.80              0.00             0             0             0.00
ABBANK             AB BANK LIMITED                        31.50         16.80         22.40         24.00         22.70         23.60         22.40             1.20             244           156518        3663271.70
ACI                ADVANCED CHEMICAL INDUSTRIES           585.00        340.30        469.90        471.00        461.50        465.50        469.90            -4.40            70            6386          2963972.80
ACIFORMULA         ACI FORMULATIONS LIMITED               223.90        110.00        206.10        204.90        198.00        202.40        206.10            -3.70            162           50492         10096575.30
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             75.40         53.00         59.80         65.60         60.10         65.00         59.80             5.20             337           285755        17931064.50
AFCAGRO            AFC AGRO BIOTECH LTD.                  67.90         38.60         62.10         67.90         63.50         66.50         62.10             4.40             338           588105        38785215.10
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              72.00         43.00         65.20         66.70         64.10         64.60         65.20             -0.60            295           92880         6081344.60
AGNISYSL           AGNI SYSTEMS LIMITED                   38.00         23.40         29.70         31.20         29.90         30.40         29.70             0.70             240           274575        8314130.30
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           6.00          3.50          3.80          4.10          4.10          4.10          3.80              0.30             6             6500          26650.00
AIMS1STMF          AIMS FIRST GUARANTEED M. FUND          31.00         18.60         27.90         27.80         27.30         27.50         27.90             -0.40            16            11651         320212.50
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             15.60         10.70         13.00         13.20         13.00         13.20         13.00             0.20             7             3641          47628.40
ALLTEX             ALLTEX INDUSTRIES LIMITED              38.40         19.30         26.10         28.70         26.10         28.50         26.10             2.40             338           424088        11574468.00
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          365.00        245.20        259.70        259.70        259.70        259.70        259.70            0.00             0             0             0.00
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          217.30        171.90        195.50        194.50        193.00        194.30        195.50            -1.20            4             311           60424.00
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             24.00         14.40         18.50         19.20         18.70         18.90         18.50             0.40             8             4036          76423.20
ANWARGALV          ANWAR GALVANIZING LIMITED              42.80         33.60         37.10         36.80         36.60         36.80         37.10             -0.30            2             590           21682.00
APEXFOODS          APEX FOODS LIMITED                     111.00        87.00         103.00        103.00        103.00        103.00        103.00            0.00             0             0             0.00
APEXFOOT           APEX FOOTWEAR LIMITED                  441.00        313.00        355.00        355.00        355.00        355.00        355.00            0.00             0             0             0.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         80.50         65.00         66.50         67.10         67.10         67.10         66.50             0.60             1             80            5368.00
APEXTANRY          APEX TANNERY LIMITED                   139.50        86.30         102.00        105.00        99.00         101.60        102.00            -0.40            20            3150          317945.50
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          21.00         12.00         16.30         17.50         15.90         17.30         16.30             1.00             602           616571        10288859.00
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         26.50         27.40         26.50         27.00         26.50             0.50             38            24830         667656.00
ARGONDENIM         ARGON DENIMS LIMITED                   43.10         22.30         26.90         27.50         26.20         27.20         26.90             0.30             122           101773        2735295.20
ASIAINS            ASIA INSURANCE LIMITED                 23.70         12.60         19.00         20.30         20.30         20.30         19.00             1.30             2             300           6090.00
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            20.00         12.60         15.50         17.00         17.00         17.00         15.50             1.50             1             1000          17000.00
ATCSLGF            ASIAN TIGER SANDHANI LIFE GROWTH FUND  9.00          5.00          6.70          7.30          6.70          7.10          6.70              0.40             16            6300          44225.00
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        315.00        319.00        315.50        316.00        315.00            1.00             42            3232          1025655.60
BANKASIA           BANK ASIA LIMITED                      18.80         12.90         14.00         14.30         14.00         14.30         14.00             0.30             16            6790          96232.00
BARKAPOWER         BARAKA POWER LIMITED                   38.90         28.00         36.10         38.90         36.80         38.50         36.10             2.40             628           511991        19501682.40
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1460.00       1100.00       1245.00       1245.00       1245.00       1245.00       1245.00           0.00             0             0             0.00
BATBC              BRITISH AMERICAN TOBACCO BD CO         3180.00       2562.10       2850.00       2899.50       2899.00       2899.40       2850.00           49.40            3             6             17396.50
BAYLEASING         BAY LEASING & INVESTMENT LTD.          32.50         17.40         21.20         21.40         21.00         21.20         21.20             0.00             57            27301         577301.10
BBS                BANGLADESH BUILDING SYSTEMS LTD.       55.40         36.30         45.30         49.60         45.70         48.80         45.30             3.50             401           351416        16643200.80
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         25.80         27.00         25.90         26.60         25.80             0.80             47            15849         414572.10
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.50         8.80          10.70         10.90         10.40         10.70         10.70             0.00             142           151506        1623151.20
BDLAMPS            BANGLADESH LAMPS LIMITED               123.00        95.10         106.10        106.10        106.10        106.10        106.10            0.00             0             0             0.00
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.90         28.60         37.80         38.50         36.70         37.90         37.80             0.10             298           207533        7830146.10
BDWELDING          BD WELDING ELECTRODES LIMITED          18.70         12.40         17.50         18.50         17.30         18.00         17.50             0.50             13            6300          113859.80
BEACHHATCH         BEACH HATCHERY  LTD.                   25.80         14.00         18.90         19.40         18.60         19.00         18.90             0.10             89            60103         1146218.80
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            18.00         12.90         14.10         14.50         14.10         14.20         14.10             0.10             19            9950          141395.00
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     75.00         48.80         70.40         72.90         68.70         72.10         70.40             1.70             49            90978         6577803.00
BERGERPBL          BERGER PAINTS BANGLADESH LTD           1738.00       1350.00       1489.90       1489.90       1489.90       1489.90       1489.90           0.00             0             0             0.00
BEXIMCO            BEXIMCO LIMITED                        37.90         23.90         29.90         32.80         29.80         32.70         29.90             2.80             1068          795715        24969304.30
BGIC               BD GENERAL INSURANCE COMPANY           21.80         11.40         17.20         17.70         17.00         17.50         17.20             0.30             11            6977          121493.60
BIFC               BD INDUSTRIAL FINANCE CO. LTD          17.40         9.50          13.10         13.60         13.10         13.30         13.10             0.20             40            54040         716289.30
BRACBANK           BRAC BANK LIMITED                      40.50         30.60         33.00         34.00         33.40         33.80         33.00             0.80             5             3019          102181.00
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        397.00        405.80        390.20        400.20        397.00            3.20             206           5432          2162717.20
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    169.00        89.10         159.10        168.90        161.90        163.00        159.10            3.90             944           213836        35504627.50
BSRMLTD            BANGLADESH STEEL RE-ROLLING MILLS LTD. 82.00         46.10         60.00         63.60         60.00         63.60         57.90             5.70             1438          873721        55001776.50
BSRMSTEEL          BSRM STEELS LIMITED                    94.50         53.60         66.30         72.80         67.00         71.90         66.30             5.60             268           126569        8796618.30
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            64.80         43.20         51.80         55.00         51.40         54.00         51.80             2.20             149           82991         4356524.40
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             12.90         7.10          7.80          8.00          7.80          7.90          7.80              0.10             32            31404         248058.60
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          25.00         17.30         19.80         18.60         18.60         18.60         19.80             -1.20            1             100           1860.00
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           31.80         19.50         28.50         30.60         28.80         30.20         28.50             1.70             238           352797        10451062.60
CITYBANK           THE CITY BANK LIMITED                  22.70         15.20         18.70         19.50         18.50         19.20         18.70             0.50             150           213148        4089135.90
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         19.60         10.10         14.20         14.50         14.10         14.30         14.20             0.10             8             4240          60768.00
CNATEX             C & A TEXTILES LTD.                    27.40         16.30         18.70         19.00         18.70         18.80         18.70             0.10             91            81535         1538661.60
CONFIDCEM          CONFIDENCE CEMENT LIMITED              110.20        68.60         86.60         89.00         86.50         88.40         86.60             1.80             31            3002          265196.00
CONTININS          CONTINENTAL INSURANCE LIMITED          21.90         10.20         15.40         16.30         16.10         16.20         15.40             0.80             4             4470          72431.30
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         550.00        337.50        367.10        370.00        364.00        365.40        367.10            -1.70            306           16477         6045582.60
DACCADYE           THE DACCA DYEING & MFC. CO. LT         19.70         9.70          12.20         12.50         12.10         12.20         12.20             0.00             78            82107         1005735.40
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             14.50         10.00         11.50         12.00         11.60         11.80         11.50             0.30             11            2886          34385.00
DBH                DELTA BRAC HOUSING FIN. CORP.          85.00         68.70         80.00         85.00         81.00         82.60         80.00             2.60             10            2785          230125.00
DBH1STMF           DBH FIRST MUTUAL FUND                  4.80          3.40          4.20          4.20          4.00          4.20          4.20              0.00             6             6000          25050.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           159.00        104.20        112.20        113.90        108.00        109.70        112.20            -2.50            531           100659        11067584.70
DELTASPINN         DELTA SPINNERS LIMITED                 15.10         9.40          11.60         11.80         11.50         11.60         11.60             0.00             246           438103        5107289.10
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         77.00         58.00         73.90         75.40         72.10         73.30         73.90             -0.60            293           333856        24783146.70
DESHBANDHU         DESHBANDHU POLYMER LIMITED             23.50         10.60         13.80         14.10         13.60         13.80         13.80             0.00             155           156028        2156223.00
DHAKABANK          DHAKA BANK LIMITED                     20.50         14.00         16.90         17.90         16.80         17.90         16.90             1.00             23            20138         340820.10
DHAKAINS           DHAKA INSURANCE LIMITED                26.80         16.90         21.00         21.00         21.00         21.00         21.00             0.00             0             0             0.00
DULAMIACOT         DULAMIA COTTON SPINNING MILLS          0.00          0.00          10.20         10.20         10.20         10.20         10.20             0.00             0             0             0.00
DUTCHBANGL         DUTCH-BANGLA BANK LIMITED              107.00        63.10         71.50         77.00         74.10         75.00         71.50             3.50             2             725           54375.00
EASTERNINS         EASTERN INSURANCE COMPANY LTD          33.70         20.00         25.40         26.20         26.10         26.20         25.40             0.80             2             99            2590.10
EASTLAND           EASTLAND INSURANCE COMPANY LTD         34.90         18.00         24.30         24.30         24.30         24.30         24.30             0.00             0             0             0.00
EBL                EASTERN BANK LIMITED                   30.80         23.50         27.00         27.90         26.60         26.70         27.00             -0.30            2             1059          28299.40
EBL1STMF           EBL FIRST MUTUAL FUND                  5.40          3.90          4.80          5.00          4.80          4.90          4.80              0.10             23            61500         299255.50
EBLNRBMF           EBL NRB MUTUAL FUND                    4.80          4.40          4.40          4.40          4.40          4.40          4.40              0.00             0             0             0.00
ECABLES            EASTERN CABLES LIMITED                 141.00        100.00        117.50        120.00        118.00        118.00        117.50            0.50             6             510           60380.00
EHL                EASTERN HOUSING LIMITED                48.20         36.00         45.60         46.50         45.10         45.70         45.60             0.10             85            39464         1810703.40
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            45.00         30.00         36.40         38.40         37.00         37.50         36.40             1.10             62            34101         1290006.60
ENVOYTEX           ENVOY TEXTILES LIMITED                 59.70         42.00         48.00         48.50         48.00         48.00         48.00             0.00             8             506           24299.00
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          9.60          9.80          9.60              0.20             125           210403        2056141.80
FAMILYTEX          FAMILYTEX (BD) LTD.                    22.50         12.40         15.90         17.00         15.20         16.50         15.90             0.60             587           692396        10962697.60
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           57.00         23.30         48.10         52.90         50.20         52.80         48.10             4.70             378           335931        17248921.60
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      20.00         9.10          11.30         11.10         10.70         11.00         11.30             -0.30            197           177711        1947102.30
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          81.00         54.10         64.00         67.00         63.50         63.80         64.00             -0.20            14            7808          499816.50
FASFIN             FAS FINANCE & INVESTMENT LTD           19.80         10.80         11.90         11.90         11.50         11.50         11.90             -0.40            10            9100          105657.40
FBFIF              FIRST BANGLADESH FIXED INCOME FUND     7.50          6.00          7.20          5.50          5.50          5.50          7.20              -1.70            0             0             0.00
FEDERALINS         FEDERAL INSURANCE COMPANY LTD          17.40         10.50         13.90         14.00         13.00         13.40         13.90             -0.50            28            16722         228610.20
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  28.60         16.10         23.90         25.20         23.50         25.00         23.90             1.10             48            22740         552407.00
FINEFOODS          FINE FOODS LIMITED                     12.00         7.30          9.10          9.40          9.00          9.00          9.10              -0.10            3             2211          19959.00
FIRSTFIN           FIRST FINANCE LIMITED                  20.60         9.00          14.30         14.40         13.50         14.20         14.30             -0.10            27            23604         334814.60
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         11.70         8.10          9.10          9.30          9.10          9.30          9.10              0.20             70            64530         595531.70
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           17.40         10.10         12.70         13.30         12.90         13.10         12.70             0.40             89            73032         956657.60
FUWANGFOOD         FU-WANG FOODS LIMITED                  28.00         17.30         24.40         25.00         24.00         24.40         24.40             0.00             325           354881        8755895.10
GBBPOWER           GBB POWER LTD.                         24.50         16.10         21.30         23.40         21.30         23.40         21.30             2.10             1009          1122209       25529962.50
GENNEXT            GENERATION NEXT FASHIONS LTD.          15.80         10.80         12.70         13.10         12.60         12.90         12.70             0.20             249           412174        5275952.80
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    29.40         16.10         24.40         25.50         23.70         25.20         24.40             0.80             40            17184         428784.20
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         45.90         29.30         44.00         44.00         42.00         42.10         44.00             -1.90            27            18775         800697.50
GOLDENSON          GOLDEN SON LIMITED                     47.80         24.80         29.80         30.80         29.10         30.60         29.80             0.80             183           103132        3089908.00
GP                 GRAMEENPHONE LIMITED                   369.70        301.00        325.40        326.80        323.70        326.10        325.40            0.70             210           24772         8049856.50
GPHISPAT           GPH ISPAT LTD.                         48.70         34.00         42.10         46.30         42.20         45.90         42.10             3.80             59            55187         2458671.90
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         111.00        60.50         72.80         75.40         70.50         71.00         72.80             -1.80            11            2515          179829.00
GRAMEEN1           GRAMEEN MUTUAL FUND ONE                25.50         18.00         23.70         25.30         24.00         24.00         23.70             0.30             6             3500          85300.00
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            12.70         8.20          11.30         11.50         11.00         11.20         11.30             -0.10            48            41220         458980.20
GREENDELMF         GREEN DELTA MUTUAL FUND                4.60          3.60          4.10          4.00          4.00          4.00          4.10              -0.10            4             10000         40000.00
GREENDELT          GREEN DELTA INSURANCE COMPANY          78.00         43.40         52.40         52.40         52.40         52.40         52.40             0.00             0             0             0.00
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      35.90         10.30         13.50         13.90         13.20         13.70         13.50             0.20             69            63364         854733.50
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         30.00         17.60         21.70         21.70         21.70         21.70         21.70             0.00             0             0             0.00
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         544.00        442.00        480.10        487.00        480.00        485.50        480.10            5.40             8             1150          557330.00
HFL                HAMID FABRICS LTD.                     41.20         20.00         26.10         26.50         25.60         26.20         26.10             0.10             158           97723         2538958.10
HRTEX              H.R.TEXTILE MILLS LIMITED              32.30         14.80         24.40         23.00         22.00         22.00         24.40             -2.40            12            7030          154690.00
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            39.00         24.00         35.50         35.60         35.40         35.50         35.50             0.00             20            10100         358060.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           985.00        827.00        907.00        912.00        900.00        904.50        907.00            -2.50            5             25            22610.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           107.90        90.00         93.40         95.00         93.30         95.00         93.40             1.60             8             953           89625.00
ICB                INVESTMENT CORP OF BANGLADESH          1458.00       93.30         111.10        116.00        110.00        113.00        111.10            1.90             24            3950          449003.00
ICB1STNRB          ICB AMCL FIRST NRB MUTUAL FUND         22.50         16.90         16.90         18.50         18.50         18.50         16.90             1.60             1             5             92.50
ICB2NDNRB          ICB AMCL 2ND NRB MUTUA FUND            8.10          5.70          6.70          6.70          6.70          6.70          6.70              0.00             0             0             0.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           4.50          3.60          4.20          4.30          4.10          4.20          4.20              0.00             6             10650         44695.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            4.80          3.60          4.60          4.60          4.60          4.60          4.60              0.00             2             1000          4600.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                4.90          3.80          4.50          4.80          4.70          4.70          4.50              0.20             5             3329          15829.20
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 6.70          4.60          6.00          6.50          6.50          6.50          6.00              0.50             2             81            526.50
IDLC               IDLC FINANCE LIMITED                   84.50         40.60         51.20         53.90         51.50         53.00         51.20             1.80             105           142944        7607409.40
IFADAUTOS          IFAD AUTOS LIMITED                     124.00        47.00         121.60        123.50        114.00        115.30        121.60            -6.30            200           60256         7254381.00
IFIC               INTL FINANCE INV & COMM BANK           26.60         17.10         20.60         21.50         20.80         21.00         20.60             0.40             33            23868         501068.10
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              5.60          3.80          4.60          4.60          4.50          4.50          4.60              -0.10            4             11200         50650.00
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             6.80          4.60          5.70          5.70          5.70          5.70          5.70              0.00             0             0             0.00
ILFSL              INT'L LEASING & FINANCIAL SERV         17.10         11.20         11.80         11.90         11.60         11.70         11.80             -0.10            291           365309        4282494.80
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             16.50         7.40          9.00          9.40          8.90          9.40          9.00              0.40             7             2700          24430.00
INTECH             INTECH LIMITED                         15.90         9.70          12.70         13.20         12.70         12.80         12.70             0.10             64            46011         597303.20
IPDC               IPDC OF BANGLADESH LIMITED             19.00         12.60         15.30         16.20         15.20         16.10         15.30             0.80             16            6859          109235.80
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         24.60         15.30         17.90         17.80         17.60         17.60         17.90             -0.30            43            30621         541196.70
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         19.00         10.90         13.40         13.60         13.20         13.50         13.40             0.10             12            10367         139278.80
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         22.20         12.30         16.30         16.30         16.30         16.30         16.30             0.00             0             0             0.00
ISNLTD             INFORMATION SERVICES NETWORK L         14.50         9.00          9.60          9.80          9.30          9.80          9.60              0.20             17            17874         168634.20
JAMUNABANK         JAMUNA BANK LIMITED                    13.40         9.80          10.20         10.60         10.20         10.40         10.20             0.20             28            16162         168202.50
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             215.90        170.00        191.80        210.90        197.20        207.90        191.80            16.10            272           36192         7457401.30
JANATAINS          JANATA INSURANCE COMPANY LTD           17.90         10.10         13.00         13.50         12.80         13.30         13.00             0.30             5             1000          13240.00
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    199.00        148.00        158.90        157.30        155.00        156.80        158.90            -2.10            36            6000          936418.00
KAY&QUE            KAY & QUE (BANGLADESH) LTD             15.50         10.50         12.60         12.70         12.70         12.70         12.60             0.10             2             885           11239.50
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  37.80         18.40         28.70         30.50         28.20         29.90         28.70             1.20             257           173489        5100531.50
KEYACOSMET         KEYA COSMETICS LIMITED                 24.00         15.40         19.40         19.40         19.40         19.40         17.70             1.70             346           838445        16265833.00
KOHINOOR           KOHINOOR CHEMICAL CO (BD) LTD          364.30        321.00        321.00        325.00        325.00        325.00        321.00            4.00             2             300           97500.00
KPCL               KHULNA POWER COMPANY LIMITED           77.80         53.20         71.30         77.80         73.10         76.60         71.30             5.30             1251          1078425       80894076.50
KPPL               KHULNA PRINTING & PACKAGING LTD.       26.00         13.20         20.20         21.20         20.10         21.00         20.20             0.80             227           213843        4412144.10
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           140.20        99.50         107.90        108.50        107.00        108.00        107.90            0.10             172           53002         5718335.40
LANKABAFIN         LANKABANGLA FINANCE LIMITED            46.50         23.10         26.70         28.10         26.90         27.90         26.70             1.20             324           319849        8793236.00
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                27.90         14.70         20.90         21.80         20.90         21.30         20.90             0.40             47            26580         567729.50
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        830.80        830.80        830.80        830.80        830.80            0.00             0             0             0.00
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            5.10          3.40          4.10          4.00          4.00          4.00          4.10              -0.10            9             13000         52000.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         14.70         7.80          9.70          9.80          9.20          9.60          9.70              -0.10            257           381021        3640163.30
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.80         14.00         17.30         17.30         16.90         17.20         17.30             -0.10            10            1892          32290.60
MARICO             MARICO BANGLADESH LIMITED              1469.00       1082.00       1307.90       1307.90       1307.90       1307.90       1307.90           0.00             0             0             0.00
MATINSPINN         MATIN SPINNING MILLS LTD.              45.30         37.00         40.10         43.30         40.50         43.10         40.10             3.00             26            10500         444130.00
MBL1STMF           MBL 1ST MUTUAL FUND                    4.60          3.20          3.90          3.90          3.90          3.90          3.90              0.00             2             5070          19773.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            131.90        66.50         107.40        113.80        105.20        109.00        107.40            1.60             8             650           70865.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          91.80         53.00         70.50         75.00         74.00         74.90         70.50             4.40             11            7745          579902.50
MERCANBANK         MERCANTILE BANK LIMITED                14.10         10.00         10.40         10.70         10.40         10.70         10.40             0.30             59            120708        1263780.00
MERCINS            MERCANTILE INSURANCE CO.LTD.           17.60         10.30         13.90         15.20         14.20         14.80         13.90             0.90             31            32724         483086.00
METROSPIN          METRO SPINNING LIMITED                 14.30         8.20          10.20         10.40         9.90          10.30         10.20             0.10             30            50384         508686.90
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   40.30         27.40         38.30         38.60         37.60         38.00         38.30             -0.30            44            18785         715961.50
MICEMENT           M.I. CEMENT FACTORY LTD.               82.00         62.00         75.80         77.00         74.50         75.60         75.80             -0.20            34            8201          617706.80
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         14.50         14.50         14.00         14.10         14.50             -0.40            14            9407          133139.50
MITHUNKNIT         MITHUN KNITTING AND DYEING             87.70         65.10         74.30         78.00         72.40         72.70         74.30             -1.60            35            9815          731981.00
MJLBD              MJL BANGLADESH LIMITED                 138.30        106.30        112.60        114.70        112.60        113.80        112.60            1.20             438           162794        18539322.70
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        196.00        213.90        196.10        210.50        196.00            14.50            176           17740         3698869.40
MTB                MUTUAL TRUST BANK LIMITED              20.90         13.20         16.10         16.80         16.30         16.50         16.10             0.40             6             6050          99717.50
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         242.00        162.00        195.00        195.00        195.00        195.00        195.00            0.00             0             0             0.00
NAVANACNG          NAVANA CNG LIMITED                     68.00         44.60         58.70         61.90         59.00         61.50         58.70             2.80             148           78496         4787335.20
NBL                NATIONAL BANK LIMITED                  12.90         9.00          11.60         11.90         11.60         11.80         11.70             0.10             234           673549        7965723.10
NCCBANK            N C C BANK LIMITED                     11.50         8.70          9.90          10.00         9.80          9.90          9.90              0.00             79            146789        1458213.10
NCCBLMF1           NCCBL MUTUAL FUND-1                    6.30          3.30          4.00          4.10          3.90          3.90          4.00              -0.10            17            48700         192337.50
NFML               NATIONAL FEED MILL LTD.                49.00         17.30         24.00         25.20         23.90         24.60         24.00             0.60             197           136598        3317710.40
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         32.50         16.20         22.90         24.80         23.50         24.80         22.90             1.90             7             4100          98180.00
NITOLINS           NITOL INSURANCE COMPANY LTD            29.50         17.20         25.60         25.50         25.20         25.40         25.60             -0.20            2             1000          25350.00
NLI1STMF           NLI FIRST MUTUAL FUND                  8.90          7.70          8.00          8.00          8.00          8.00          8.00              0.00             3             2200          17600.00
NORTHRNINS         NORTHERN GENERAL INSURANCE CO.         29.00         14.00         22.00         24.20         22.10         23.90         22.00             1.90             16            21314         510284.40
NPOLYMAR           NATIONAL POLYMER IND LTD               86.20         62.00         80.60         82.70         80.00         80.00         80.60             -0.60            37            11835         960340.00
NTC                NATIONAL TEA COMPANY LIMITED           800.00        685.30        755.00        755.00        755.00        755.00        755.00            0.00             0             0             0.00
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             247.00        200.00        223.80        224.00        221.00        224.00        223.80            0.20             8             840           187241.50
ONEBANKLTD         ONE BANK LIMITED                       15.90         10.80         13.80         14.30         13.90         14.00         13.80             0.20             212           612702        8696766.90
ORIONINFU          ORION INFUSION LIMITED                 47.80         33.90         40.10         40.60         39.50         40.40         40.10             0.30             51            30793         1227013.70
ORIONPHARM         ORION PHARMA LTD.                      48.50         30.10         38.60         40.70         38.00         40.20         38.60             1.60             160           76920         3027210.80
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       41.00         26.10         33.50         32.00         32.00         32.00         33.50             -1.50            4             2200          70400.00
PADMAOIL           PADMA OIL COMPANY LIMITED              262.70        188.30        241.60        262.70        245.50        262.70        241.60            21.10            303           34182         8819229.40
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            17.60         11.00         14.40         14.30         14.00         14.00         14.40             -0.40            4             4300          60833.00
PENINSULA          PENINSULA CHITTAGONG LIMITED           28.40         16.70         22.00         22.50         21.50         22.30         22.00             0.30             85            45133         995045.50
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         21.10         11.70         15.80         16.90         16.60         16.90         15.80             1.10             2             1180          19642.00
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           5.40          4.00          4.30          4.40          4.40          4.40          4.30              0.10             1             500           2200.00
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          35.50         17.20         22.30         24.50         24.50         24.50         22.30             2.20             1             500           12250.00
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          28.90         14.80         21.40         22.40         21.70         22.20         21.40             0.80             11            8000          177200.00
PHPMF1             PHP FIRST MUTUAL FUND                  4.90          3.80          4.30          4.40          4.30          4.30          4.30              0.00             53            146057        636006.30
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         16.10         16.40         15.70         16.00         16.10             -0.10            230           274937        4408402.60
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         5.10          3.80          4.60          4.80          4.50          4.70          4.60              0.10             12            4985          23383.20
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         171.00        88.50         92.10         92.10         92.10         92.10         92.10             0.00             0             0             0.00
POWERGRID          POWER GRID COMPANY OF BD LTD.          45.50         28.40         43.00         45.50         43.00         45.50         41.40             4.10             190           231380        10510994.50
PRAGATIINS         PRAGATI INSURANCE LIMITED              42.30         23.50         24.30         24.30         24.30         24.30         24.30             0.00             0             0             0.00
PRAGATILIF         PRAGATI LIFE INSURANCE LTD.            115.00        96.50         107.00        107.00        107.00        107.00        107.00            0.00             0             0             0.00
PREMIERBAN         THE PREMIER BANK LIMITED               10.10         7.80          9.00          9.20          9.00          9.10          9.00              0.10             83            116059        1054603.80
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           86.90         51.00         61.60         62.20         58.00         62.00         61.60             0.40             8             1500          92305.00
PREMIERLEA         PREMIER LEASING & FINANCE LTD          10.70         5.90          7.60          7.70          6.90          7.00          7.60              -0.60            12            11700         87530.00
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             4.70          3.60          4.10          4.20          4.20          4.20          4.10              0.10             3             3500          14700.00
PRIMEBANK          PRIME BANK LIMITED                     19.50         14.00         16.40         17.00         16.20         16.90         16.40             0.50             5             1250          20894.40
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         22.70         12.80         15.30         15.70         15.00         15.60         15.30             0.30             62            58935         904674.00
PRIMEINSUR         PRIME INSURANCE COMPANY LTD            20.00         12.00         15.90         16.20         16.20         16.20         15.90             0.30             1             525           8505.00
PRIMELIFE          PRIME ISLAMI LIFE INSURANCE            79.90         34.30         42.10         46.00         46.00         46.00         42.10             3.90             3             1550          71300.00
PRIMETEX           PRIME TEXTILE SPINNING MILLS           19.60         12.80         15.10         15.50         15.50         15.50         15.10             0.40             1             2000          31000.00
PROGRESLIF         PROGRESSIVE LIFE INS. CO. LTD          78.30         66.00         66.00         66.00         66.00         66.00         66.00             0.00             0             0             0.00
PROVATIINS         PROVATI INSURANCE CO. LTD              20.70         10.70         14.70         15.40         15.40         15.40         14.70             0.70             1             50            770.00
PTL                PARAMOUNT TEXTILE LIMITED              25.60         14.00         19.30         19.90         19.00         19.50         19.30             0.20             85            73230         1422596.60
PUBALIBANK         PUBALI BANK LIMITED                    26.10         17.30         18.00         18.40         18.00         18.20         18.00             0.20             29            20578         376431.50
QSMDRYCELL         QUASEM DRYCELLS LIMITED                77.90         41.30         54.90         60.30         58.70         60.30         54.90             5.40             163           163386        9824381.80
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            40.00         17.90         31.40         31.90         28.50         31.90         31.40             0.50             12            6897          206719.60
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              80.00         46.50         71.30         76.40         71.50         75.80         71.30             4.50             520           249143        18306257.90
RANFOUNDRY         RANGPUR FOUNDRY LTD                    106.00        90.00         91.40         93.00         91.00         91.90         91.40             0.50             5             600           55120.00
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     22.60         8.00          11.00         10.90         10.00         10.10         11.00             -0.90            70            33532         343847.70
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          7.10          7.10          7.10          6.50              0.60             1             10            71.00
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         17.40         17.30         16.60         17.30         17.40             -0.10            6             2141          36040.60
RNSPIN             R. N. SPINNING MILLS LIMITED           32.00         17.90         18.70         19.20         18.80         19.00         18.70             0.30             92            97231         1845040.90
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   65.90         42.30         53.60         58.80         54.50         57.40         53.60             3.80             342           231643        13056143.00
RUPALIBANK         RUPALI BANK LIMITED                    60.00         35.20         43.00         47.30         47.30         47.30         43.00             4.30             1             100           4730.00
RUPALIINS          RUPALI INSURANCE COMPANY LTD           24.00         13.50         17.40         18.90         17.50         17.60         17.40             0.20             7             7172          131873.20
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         57.00         30.20         42.10         43.60         40.10         40.10         42.10             -2.00            35            50797         2190374.80
SAFKOSPINN         SAFKO SPINNING MILLS LTD               30.70         16.20         17.10         17.20         16.50         17.00         17.10             -0.10            31            31548         533289.20
SAIFPOWER          SAIF POWERTEC LIMITED                  89.40         60.10         81.30         89.40         86.00         89.30         81.30             8.00             667           528371        46890253.30
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               22.50         14.60         18.40         19.60         17.90         17.90         18.40             -0.50            19            18400         331625.00
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               28.90         19.00         20.30         20.80         20.30         20.50         20.30             0.20             14            8150          167145.00
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         35.80         22.00         29.40         30.80         29.60         30.40         29.40             1.00             119           105637        3196595.00
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            21.60         12.80         17.20         17.50         16.80         17.10         17.20             -0.10            186           150720        2594418.30
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         74.80         74.80         74.80         74.80         74.80             0.00             0             0             0.00
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         63.90         46.20         56.00         61.20         55.90         55.90         56.00             -0.10            4             440           26398.00
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           86.80         45.00         64.00         66.50         64.00         65.90         60.50             5.40             609           455745        30139708.30
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         8.40          6.80          8.00          8.20          8.20          8.20          8.00              0.20             1             1000          8200.00
SHAHJABANK         SHAHJALAL ISLAMI BANK LTD.             12.60         9.00          10.90         11.20         10.70         11.00         10.90             0.10             56            59997         660944.00
SHASHADNIM         SHASHA DENIMS LTD.                     47.30         36.00         41.00         41.10         39.00         40.00         41.00             -1.00            266           293039        11780009.00
SHURWID            SHURWID INDUSTRIES LTD.                34.00         14.80         24.90         25.00         23.70         24.70         24.90             -0.20            266           187898        4585780.50
SIBL               SOCIAL ISLAMI BANK LIMITED             16.00         12.30         14.10         14.70         14.10         14.60         14.10             0.50             48            35864         521320.70
SINGERBD           SINGER BANGLADESH LIMITED              233.00        140.70        165.70        169.40        165.70        167.80        165.70            2.10             153           21352         3583631.50
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          32.70         18.70         24.50         26.90         24.70         24.70         24.50             0.20             11            16700         443760.00
SONARBAINS         SONAR BANGLA INSURANCE LTD.            19.00         12.50         15.90         15.90         15.90         15.90         15.90             0.00             0             0             0.00
SONARGAON          SONARGAON TEXTILES LIMITED             14.80         7.50          8.10          7.80          7.50          7.80          8.10              -0.30            13            13267         101912.50
SOUTHEASTB         SOUTHEAST BANK LIMITED                 20.70         15.00         16.80         17.40         16.80         17.20         16.80             0.40             56            56870         976585.90
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            15.40         8.10          9.40          9.50          9.20          9.20          9.40              -0.20            14            5935          55691.00
SPCL               SHAHJIBAZAR POWER CO. LTD.             253.00        132.50        177.90        183.20        179.00        179.30        177.90            1.40             160           27479         4988387.70
SPPCL              SUMMIT PURBANCHOL POWER COMPANY LTD.   59.70         43.00         54.70         59.70         55.60         59.20         54.70             4.50             613           720086        41774503.50
SQUARETEXT         SQUARE TEXTILES LIMITED                99.00         72.20         75.30         75.60         74.20         75.40         75.30             0.10             31            4693          352255.50
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         268.00        237.50        249.80        251.00        248.00        248.70        249.80            -1.10            238           26791         6685496.30
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          18.50         20.00         19.50         19.60         18.50             1.10             7             2508          49456.80
STANDBANKL         STANDARD BANK LIMITED                  13.00         8.90          10.50         10.70         10.40         10.70         10.50             0.20             43            47557         504396.80
SUMITPOWER         SUMMIT POWER LIMITED                   41.10         26.20         35.50         37.80         36.00         37.60         35.50             2.10             463           404341        14866643.40
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      44.50         25.10         36.90         38.00         36.00         36.00         36.90             -0.90            16            5933          214733.60
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          26.50         17.00         20.30         20.30         20.30         20.30         20.30             0.00             0             0             0.00
TALLUSPIN          TALLU SPINNING MILLS LIMITED           15.70         12.80         14.30         14.70         14.50         14.70         14.30             0.40             5             2300          33660.00
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         82.30         59.70         71.30         73.80         71.80         73.40         71.30             2.10             91            90250         6605397.80
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.80          3.90          5.10          5.10          4.90          4.90          5.10              -0.20            29            63802         317772.00
TRUSTBANK          TRUST BANK LIMITED                     19.90         12.20         17.60         18.30         17.50         18.00         17.60             0.40             76            140619        2529083.90
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     24.20         16.60         20.90         21.60         21.00         21.30         20.90             0.40             23            10199         216893.80
UCBL               UNITED COMMERCIAL BANK LTD.            33.00         18.00         20.50         21.40         20.70         21.30         20.50             0.80             271           282008        5942742.70
UNIONCAP           UNION CAPITAL LIMITED                  22.90         12.60         15.30         15.40         15.00         15.20         15.30             -0.10            12            5322          80860.00
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            69.50         42.00         62.40         65.90         59.10         63.70         62.40             1.30             268           222564        13867982.70
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               10.50         6.70          9.00          10.00         8.70          9.80          9.10              0.70             1420          3346624       31327742.40
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 233.80        100.50        193.80        195.80        187.10        188.60        193.80            -5.20            1008          188324        36225852.60
USMANIAGL          USMANIA GLASS SHEET FAC LTD            124.00        88.00         105.00        103.50        98.40         102.00        105.00            -3.00            16            3214          326240.00
UTTARABANK         UTTARA BANK LIMITED                    26.80         17.00         20.50         22.40         20.00         22.10         20.50             1.60             71            116179        2466810.10
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         77.70         47.10         59.10         65.00         61.10         63.10         59.10             4.00             27            7415          473828.30
WATACHEM           WATA CHEMICALS LTD.                    231.00        176.00        184.00        188.00        188.00        188.00        184.00            4.00             1             100           18800.00
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           58.50         40.00         45.00         46.70         44.80         46.30         45.00             1.30             1151          497192        22683195.20
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   27.00         16.10         20.40         20.60         19.90         20.30         20.40             -0.10            97            59925         1218140.00
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               17.90         11.00         15.20         15.80         15.20         15.70         15.20             0.50             20            12471         192901.30

-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                      Date: May 25 2015  3:26PM                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
18          CORPORATE BOND                                     5           25              22610.00             2                     2             1              0               1
8           SERVICES N PROPERTY                                3134        4637901         125031435.60         7                     12            6              0               6
4           FOODS N ALLIED                                     655         513292          13464752.10          12                    17            7              3               7
16          ICT                                                573         492411          14235100.80          6                     10            5              0               5
7           LEATHR N FOOTWEAR                                  67          29730           885675.00            5                     3             1              1               1
20          TELECOMMUNICATION                                  1154        238608          43554484.00          2                     4             2              0               2
5           CEMENT                                             299         92335           7989394.20           7                     11            5              1               5
12          BANK                                               2077        3187501         46826828.70          29                    57            28             1               28
17          LEASING N FINANCE                                  1685        1729098         34000507.10          22                    30            12             6               12
1           GENERAL INSURANCE                                  140         108322          1862174.20           29                    35            15             5               15
10          ENERGY                                             7201        4975726         310241053.00         16                    26            12             2               12
9           PAPERS N PRINTING                                  252         239950          4989043.60           4                     5             2              1               2
11          MUTUAL FUNDS                                       298         483723          2870418.10           41                    35            14             7               14
30          MISCELLANEOUS                                      1993        1293532         40151139.90          12                    18            7              4               7
13          CERAMIC                                            623         328110          19318606.50          5                     5             2              1               2
19          LIFE INSURANCE                                     618         177132          14720510.10          12                    10            2              6               2
3           PHARMA N CHEMICAL                                  2710        2856204         132781325.90         22                    29            13             3               13
2           TEXTILE N CLOTHING                                 3097        3504645         66458045.70          35                    47            18             11              18
6           ENG N ELECTRICAL                                   6163        3872732         186002052.70         25                    41            19             3               19

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

Leave a Reply

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

*

%d bloggers like this: