Home | Business | Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Date: 31 May 2015
------------------------------------------------------------------------------------------------------------------------------------------
ScripId , ScripCd & ScripName                           ClosePrice   PrevClosePrice Difference   Total Volume     Total Contract Total Value          
------------------------------------------------------- ------------ -------------- ------------ ---------------- -------------- -------------------- 
21027    1JANATAMF FIRST JANATA BANK MUTUAL FUND        4.60         4.60           0.00         54660            33             255199.50
21017    1STPRIMFMF PRIME FINANCE 1ST MUTUAL FUND       11.90        12.10          -0.20        14500            9              172900.00
21008    8THICB 8TH ICB MUTUAL FUND                     61.00        61.00          0.00         500              3              30500.00
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               37.80        37.40          0.40         281131           303            10628795.30
22002    ABBANK AB BANK LIMITED                         23.10        22.80          0.30         81987            115            1888451.20
13003    ACI ADVANCED CHEMICAL INDUSTRIES               525.70       517.00         8.70         5052             74             2710049.70
13021    ACIFORMULA ACI FORMULATIONS LIMITED            255.50       235.00         20.50        14966            117            3805023.60
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          64.50        62.80          1.70         178793           353            11499299.50
13029    AFCAGROAFC AGRO BIOTECH LTD.                   65.10        66.00          -0.90        114699           123            7583719.20
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            61.90        62.50          -0.60        66719            220            4146998.70
24006    AGNISYSL AGNI SYSTEMS LIMITED                  32.00        31.70          0.30         208533           252            6688109.40
21032    AIBL1STIMF AIBL 1ST ISLAMIC MUTUAL FUND        4.10         4.00           0.10         8000             5              32700.00
21010    AIMS1STMF AIMS FIRST GUARANTEED M. FUND        26.30        26.30          0.00         4650             13             122727.50
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           14.00        14.00          0.00         122160           28             1715132.20
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               26.50        27.90          -1.40        130133           205            3493403.00
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         253.30       261.60         -8.30        1447             31             370966.70
14005    AMCL(PRAN) AGRICULTURAL MARKETING CO LTD       189.80       192.10         -2.30        303              8              57507.60
12025    ANLIMAYARN ANLIMA YARN DYEING LIMITED          18.00        18.20          -0.20        3500             10             62860.00
16003    ANWARGALV ANWAR GALVANIZING LIMITED            40.00        38.60          1.40         1                1              40.00
17001    APEXTANRY APEX TANNERY LIMITED                 103.70       103.00         0.70         4490             18             468883.20
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        19.50        17.80          1.70         1050822          971            20149835.50
15005    ARAMITCEM ARAMIT CEMENT LIMITED                27.10        26.60          0.50         25559            47             684613.00
12044    ARGONDENIMARGON DENIMS LIMITED                 25.90        26.00          -0.10        35750            49             933467.60
11035    ASIAINS ASIA INSURANCE LIMITED                 18.40        18.40          0.00         78               2              1428.60
11022    ASIAPACINS ASIA PACIFIC GEN INS CO LTD         15.80        17.00          -1.20        1540             4              24332.00
21044    ATCSLGFASIAN TIGER SANDHANI LIFE GROWTH FUND   6.80         6.70           0.10         6350             12             43280.00
16001    AZIZPIPES AZIZ PIPES LIMITED                   15.10        15.00          0.10         800              1              12080.00
14018    BANGAS BANGAS LIMITED                          317.00       325.00         -8.00        2617             39             836204.00
20011    BARKAPOWERBARAKA POWER LIMITED                 37.00        35.10          1.90         287004           443            10588536.70
32009    BATBC BRITISH AMERICAN TOBACCO BD CO           2943.10      2936.00        7.10         33               5              97123.00
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       21.40        21.40          0.00         8823             15             187438.20
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            50.70        46.60          4.10         196646           300            9726300.20
24004    BDCOM BDCOM ONLINE LIMITED                     29.20        27.30          1.90         40196            69             1158425.90
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       10.20        10.40          -0.20        111523           120            1158084.80
16013    BDLAMPS BANGLADESH LAMPS LIMITED               103.00       103.60         -0.60        370              6              38110.00
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               41.30        38.40          2.90         179771           368            7403626.50
14021    BEACHHATCH BEACH HATCHERY  LTD.                18.10        18.30          -0.20        92362            117            1669883.60
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         13.90        14.00          -0.10        16365            22             228010.00
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    67.70        68.10          -0.40        171250           65             11731808.00
32003    BEXIMCO BEXIMCO LIMITED                        36.00        34.40          1.60         1297560          1274           46543511.10
11010    BGIC BD GENERAL INSURANCE COMPANY              17.00        17.20          -0.20        6273             17             106580.10
25011    BIFC BD INDUSTRIAL FINANCE CO. LTD             12.80        12.50          0.30         17155            19             220164.50
22029    BRACBANK BRAC BANK LIMITED                     34.30        34.50          -0.20        7182             10             245769.40
32004    BSC BD SHIPPING CORPORATION LTD                393.70       392.70         1.00         2175             118            859729.10
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       161.30       165.50         -4.20        228150           1039           37197630.10
16032    BSRMLTDBANGLADESH STEEL RE-ROLLING MILLS LTD.  82.10        75.50          6.60         483759           1488           38154933.40
16022    BSRMSTEEL BSRM STEELS LIMITED                  80.40        74.20          6.20         86851            245            6854675.40
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           57.00        53.50          3.50         120891           232            6825479.60
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             7.80         8.10           -0.30        23326            28             186202.80
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         28.50        28.20          0.30         72053            106            2049667.30
22006    CITYBANK THE CITY BANK LIMITED                 18.10        18.10          0.00         39641            46             721699.60
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      13.50        13.90          -0.40        2010             5              27135.00
12053    CNATEXC & A TEXTILES LTD.                      17.50        17.50          0.00         82400            87             1447093.10
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            86.90        87.00          -0.10        4580             29             398870.50
11029    CONTININS CONTINENTAL INSURANCE LIMITED        15.50        15.30          0.20         1350             2              20925.00
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           356.50       360.20         -3.70        8388             193            3010474.70
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        11.80        11.80          0.00         17408            24             206147.20
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          12.30        12.20          0.10         12948            4              158876.00
25018    DBH DELTA BRAC HOUSING FIN. CORP.              83.00        76.30          6.70         2500             9              204000.00
21023    DBH1STMF DBH FIRST MUTUAL FUND                 3.90         4.00           -0.10        4300             6              16770.00
12023    DELTASPINN DELTA SPINNERS LIMITED              11.30        11.30          0.00         210344           177            2389519.20
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           70.40        69.60          0.80         46235            128            3245281.40
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          13.30        13.30          0.00         96369            114            1289919.10
22014    DHAKABANK DHAKA BANK LIMITED                   18.00        18.30          -0.30        4610             11             84015.00
11038    DHAKAINS DHAKA INSURANCE LIMITED               20.20        21.10          -0.90        13003            15             267313.00
11014    EASTERNINS EASTERN INSURANCE COMPANY LTD       25.60        27.00          -1.40        80               1              2048.00
11015    EASTLAND EASTLAND INSURANCE COMPANY LTD        24.40        24.50          -0.10        9795             21             238797.00
22025    EBL EASTERN BANK LIMITED                       27.50        27.60          -0.10        1104             5              30134.40
21018    EBL1STMF EBL FIRST MUTUAL FUND                 4.80         4.90           -0.10        18868            9              94116.40
16015    ECABLES EASTERN CABLES LIMITED                 112.50       112.00         0.50         4                1              450.00
18002    EHL EASTERN HOUSING LIMITED                    43.80        42.90          0.90         13861            49             606384.30
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          37.10        37.20          -0.10        44505            45             1669576.50
12043    ENVOYTEXENVOY TEXTILES LIMITED                 47.00        47.50          -0.50        370              7              17384.60
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          9.40         9.50           -0.10        65389            84             617262.80
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   15.00        14.80          0.20         584542           580            8782748.50
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            51.40        52.00          -0.60        251583           351            13240653.70
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    10.50        10.50          0.00         115469           122            1210866.20
10005    FAREASTLIF FAREAST ISLAMI LIFE INSURANCE       63.60        63.20          0.40         595              7              37815.00
25017    FASFIN FAS FINANCE & INVESTMENT LTD            11.40        11.50          -0.10        15244            22             172509.00
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       12.70        13.00          -0.30        28730            39             368164.80
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 23.40        23.20          0.20         21180            62             491462.00
14022    FINEFOODS FINE FOODS LIMITED                   9.00         9.50           -0.50        1000             2              9000.00
25004    FIRSTFINFIRST FINANCE LIMITED                  13.10        13.40          -0.30        30200            22             397266.00
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      9.00         9.00           0.00         51617            69             468410.80
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         13.10        12.60          0.50         56301            70             732487.90
14017    FUWANGFOOD FU-WANG FOODS LIMITED               24.10        22.90          1.20         170839           166            4097098.30
20014    GBBPOWERGBB POWER LTD.                         22.00        21.10          0.90         350178           435            7731919.10
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           12.30        12.20          0.10         222704           149            2783412.50
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       24.90        24.30          0.60         48137            44             1234771.40
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             44.60        45.70          -1.10        2500             6              111860.00
16021    GOLDENSON GOLDEN SON LIMITED                   31.30        30.40          0.90         68338            133            2122469.30
26001    GP GRAMEENPHONE LIMITED                        324.60       324.70         -0.10        15800            146            5138151.10
16024    GPHISPATGPH ISPAT LTD.                         44.50        44.20          0.30         21193            47             963154.90
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       72.50        74.10          -1.60        2700             12             195664.00
21013    GRAMEEN1 GRAMEEN MUTUAL FUND ONE               22.10        22.60          -0.50        2300             4              51830.00
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          10.50        10.60          -0.10        80614            55             850247.30
21028    GREENDELMF GREEN DELTA MUTUAL FUND             3.90         3.80           0.10         11580            9              45570.00
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    13.20        13.00          0.20         33314            33             439559.70
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      19.80        20.50          -0.70        4523             11             89323.10
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      497.70       491.50         6.20         725              7              364665.50
12052    HFLHAMID FABRICS LTD.                          24.80        24.40          0.40         97764            128            2433920.50
12024    HRTEX H.R.TEXTILE MILLS LIMITED                21.50        22.70          -1.20        500              1              10750.00
40001    IBBLPBOND IBBL MUDARABA PERPETUAL BOND         903.00       916.00         -13.00       10               1              9030.00
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           90.70        92.00          -1.30        1050             10             95434.00
25001    ICB INVESTMENT CORP OF BANGLADESH              110.50       111.10         -0.60        1227             16             139263.00
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         4.10         4.20           -0.10        30000            13             123000.00
21019    ICBAMCL2ND ICB AMCL SECOND MUTUAL FUND         4.60         4.60           0.00         500              1              2300.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             4.50         4.60           -0.10        1500             3              6750.00
21042    ICBSONALI1ICB AMCL SONALI BANK LIMITED 1ST MUT 5.90         6.00           -0.10        14400            8              84820.00
25002    IDLC IDLC FINANCE LIMITED                      52.20        52.10          0.10         54152            54             2888969.70
16031    IFADAUTOSIFAD AUTOS LIMITED                    111.90       115.10         -3.20        23481            142            2617088.30
22010    IFIC INTL FINANCE INV & COMM BANK              20.10        20.20          -0.10        13851            31             279337.50
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            4.70         4.80           -0.10        546              2              2566.20
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          5.60         5.90           -0.30        3500             6              19650.00
25015    ILFSL INT'L LEASING & FINANCIAL SERV           11.30        11.40          -0.10        300420           213            3419151.10
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          9.80         9.10           0.70         3715             14             36395.00
24005    INTECH INTECH LIMITED                          13.40        13.50          -0.10        55485            65             762186.20
25012    IPDC IPDC OF BANGLADESH LIMITED                15.90        15.80          0.10         4900             9              78060.00
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      17.60        17.50          0.10         7501             23             132159.70
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      12.90        13.00          -0.10        11952            22             154902.60
24003    ISNLTD INFORMATION SERVICES NETWORK L          9.30         10.00          -0.70        10250            18             95245.00
22028    JAMUNABANK JAMUNA BANK LIMITED                 10.30        10.40          -0.10        11334            11             116506.80
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           195.50       196.50         -1.00        8864             72             1735944.50
11005    JANATAINS JANATA INSURANCE COMPANY LTD         12.60        13.00          -0.40        67               1              844.20
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     156.00       158.80         -2.80        9157             51             1434572.90
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  28.00        28.50          -0.50        116456           144            3290658.50
13017    KEYACOSMET KEYA COSMETICS LIMITED              22.30        21.00          1.30         815216           847            17608224.40
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           19.30        19.30          0.00         92274            121            1813406.40
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        118.50       116.80         1.70         56923            230            6708344.80
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         31.20        30.60          0.60         149041           187            4657435.30
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             20.10        20.00          0.10         18017            44             365026.80
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      9.30         9.30           0.00         173651           142            1626590.20
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            16.80        16.90          -0.10        32613            25             550053.90
13022    MARICO MARICO BANGLADESH LIMITED               1240.00      1260.00        -20.00       37               2              45880.00
12048    MATINSPINNMATIN SPINNING MILLS LTD.            41.30        41.00          0.30         6900             13             284800.00
21033    MBL1STMF MBL 1ST MUTUAL FUND                   3.90         4.00           -0.10        2800             4              10820.00
15003    MEGHNACEM MEGHNA CEMENT MILLS LIMITED          106.80       110.90         -4.10        2900             9              309720.00
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       71.70        70.70          1.00         700              4              51380.00
22023    MERCANBANK MERCANTILE BANK LIMITED             10.30        10.40          -0.10        57470            55             595533.30
11034    MERCINS MERCANTILE INSURANCE CO.LTD.           13.90        13.80          0.10         1400             5              19550.00
12035    METROSPIN METRO SPINNING LIMITED               10.60        10.30          0.30         98592            80             1067062.40
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      36.10        35.70          0.40         300              1              10830.00
15010    MICEMENT M.I. CEMENT FACTORY LTD.              78.90        77.10          1.80         10039            60             783104.50
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          13.50        13.80          -0.30        9300             11             126405.00
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          72.20        73.70          -1.50        4715             21             340888.00
20012    MJLBD MJL BANGLADESH LIMITED                   115.00       113.30         1.70         154538           425            17695011.50
23001    MONNOCERA MONNO CERAMIC INDUSTRIES LTD         23.10        22.50          0.60         300              1              6930.00
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            197.20       197.30         -0.10        4486             52             883595.90
22018    MTBMUTUAL TRUST BANK LIMITED                   16.40        16.30          0.10         2122             5              34673.00
10002    NATLIFEINS NATIONAL LIFE INSURANCE CO.LTD      192.00       192.00         0.00         500              7              96062.00
16023    NAVANACNG NAVANA CNG LIMITED                   61.60        61.90          -0.30        39784            108            2455778.40
22003    NBL NATIONAL BANK LIMITED                      11.40        11.50          -0.10        455373           210            5191536.40
22016    NCCBANK N C C BANK LIMITED                     10.30        10.50          -0.20        50372            60             522046.80
21041    NCCBLMF1NCCBL MUTUAL FUND-1                    3.80         3.90           -0.10        26400            6              101460.00
32020    NFMLNATIONAL FEED MILL LTD.                    21.90        22.50          -0.60        85447            150            1895076.80
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           23.40        24.00          -0.60        310              1              7254.00
21039    NLI1STMFNLI FIRST MUTUAL FUND                  8.10         8.10           0.00         1900             4              15300.00
11032    NORTHRNINS NORTHERN GENERAL INSURANCE CO.      21.70        23.70          -2.00        4823             9              106666.80
32005    NPOLYMAR NATIONAL POLYMER IND LTD              82.00        75.30          6.70         6429             26             521225.00
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             221.60       222.90         -1.30        13472            42             2980911.20
22021    ONEBANKLTD ONE BANK LIMITED                    13.70        13.60          0.10         132138           79             1805429.60
13008    ORIONINFU ORION INFUSION LIMITED               40.30        40.10          0.20         11724            21             470825.30
13027    ORIONPHARMORION PHARMA LTD.                    38.40        37.20          1.20         42480            93             1633384.50
10011    PADMALIFEPADMA ISLAMI LIFE INSURANCE LTD.      33.30        33.00          0.30         1515             3              50399.50
20002    PADMAOIL PADMA OIL COMPANY LIMITED             250.50       249.80         0.70         29332            116            7647196.20
11027    PARAMOUNT PARAMOUNT INSURANCE CO. LTD          13.50        13.50          0.00         4543             4              61373.00
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          22.00        21.90          0.10         30908            69             682893.20
11002    PEOPLESINS PEOPLES INSURANCE COMPANY LTD.      16.30        16.20          0.10         735              4              11832.50
21025    PF1STMF PHOENIX FIN. 1ST MUTUAL FUND           4.30         4.20           0.10         1100             2              4730.00
11013    PHENIXINS PHOENIX INSURANCE COMPANY LTD        21.40        22.30          -0.90        1250             4              26762.50
25016    PHOENIXFIN PHOENIX FINANCE & INVESTMENTS       20.80        20.80          0.00         650              4              13490.00
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.30         4.30           0.00         33427            34             144036.10
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           15.80        15.70          0.10         161804           124            2561554.40
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.50         4.70           -0.20        13832            20             62214.80
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        43.90        42.60          1.30         14512            61             638926.70
11011    PRAGATIINS PRAGATI INSURANCE LIMITED           28.00        26.30          1.70         100              1              2800.00
22031    PREMIERBAN THE PREMIER BANK LIMITED            9.10         9.20           -0.10        121251           79             1106043.30
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         62.50        61.20          1.30         300              2              18750.00
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       7.10         7.30           -0.20        9252             15             66244.00
22013    PRIMEBANK PRIME BANK LIMITED                   16.30        16.30          0.00         10200            9              165940.00
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        14.80        14.80          0.00         13819            50             205593.10
11016    PRIMEINSUR PRIME INSURANCE COMPANY LTD         15.00        14.70          0.30         525              1              7875.00
10009    PRIMELIFE PRIME ISLAMI LIFE INSURANCE          41.90        43.40          -1.50        8175             29             344096.00
12002    PRIMETEX PRIME TEXTILE SPINNING MILLS          14.30        15.50          -1.20        1000             5              14320.00
11037    PROVATIINS PROVATI INSURANCE CO. LTD           14.20        14.50          -0.30        284              1              4032.80
12046    PTLPARAMOUNT TEXTILE LIMITED                   18.10        18.20          -0.10        85824            90             1565161.00
22007    PUBALIBANK PUBALI BANK LIMITED                 18.20        18.40          -0.20        16512            32             301695.20
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             60.70        59.80          0.90         7298             19             442524.80
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         39.50        37.00          2.50         7570             23             295633.80
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           79.40        77.40          2.00         242309           502            19217304.70
16016    RANFOUNDRY RANGPUR FOUNDRY LTD                 93.00        90.10          2.90         300              1              27900.00
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       10.30        10.20          0.10         19279            32             198203.60
21036    RELIANCE1 1ST SCHEME OF RELIANCE INS. MF       7.50         7.30           0.20         500              1              3750.00
11033    REPUBLIC REPUBLIC INSURANCE COMPANY LTD        16.00        16.30          -0.30        1000             1              16000.00
12038    RNSPIN R. N. SPINNING MILLS LIMITED            18.40        18.50          -0.10        70376            79             1298081.10
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  58.10        56.00          2.10         231902           198            13114751.00
22005    RUPALIBANK RUPALI BANK LIMITED                 45.20        48.10          -2.90        51               1              2305.20
11001    RUPALIINS RUPALI INSURANCE COMPANY LTD         19.50        18.00          1.50         500              1              9750.00
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      40.80        38.50          2.30         6660             15             267648.00
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            16.30        16.60          -0.30        22617            30             372470.50
18010    SAIFPOWERSAIF POWERTEC LIMITED                 93.00        89.00          4.00         108049           230            9892917.20
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              17.10        17.30          -0.20        11750            22             201535.00
12030    SAIHAMTEX SAIHAM TEXTILE MILLS LTD             19.70        20.10          -0.40        38181            63             754967.30
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       31.40        30.50          0.90         49710            90             1556237.00
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          17.20        16.90          0.30         111103           139            1915850.40
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           67.90        67.00          0.90         141930           346            9785081.60
21034    SEBL1STMF SOUTHEAST BANK 1ST MUTUAL FUND       7.50         8.00           -0.50        350              1              2625.00
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          10.40        10.70          -0.30        32939            49             347517.70
12054    SHASHADNIMSHASHA DENIMS LTD.                   38.00        38.30          -0.30        44802            126            1708085.60
16028    SHURWIDSHURWID INDUSTRIES LTD.                 22.70        23.40          -0.70        75855            108            1743737.00
22027    SIBL SOCIAL ISLAMI BANK LIMITED                13.90        13.80          0.10         32641            43             450581.60
16019    SINGERBD SINGER BANGLADESH LIMITED             165.80       166.70         -0.90        12634            110            2106492.70
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       22.00        21.30          0.70         11400            9              250200.00
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              16.70        16.70          0.00         32116            37             533934.60
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         9.50         9.40           0.10         4948             13             46583.00
20015    SPPCLSUMMIT PURBANCHOL POWER COMPANY LTD.      66.60        62.70          3.90         287250           432            18762589.40
12034    SQUARETEXT SQUARE TEXTILES LIMITED             73.70        73.50          0.20         4318             27             317229.30
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      246.70       247.70         -1.00        25875            294            6394277.90
11031    STANDARINS STANDARD INSURANCE LIMITED          19.90        20.00          -0.10        2200             5              43722.80
22020    STANDBANKL STANDARD BANK LIMITED               10.20        10.20          0.00         101513           42             1034571.60
20004    SUMITPOWER SUMMIT POWER LIMITED                40.80        37.10          3.70         594605           618            24146117.20
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    33.20        34.20          -1.00        8491             27             283126.00
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         14.40        14.30          0.10         4850             11             69930.00
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        70.20        69.80          0.40         12209            31             858326.40
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           4.90         4.80           0.10         38547            28             190195.60
22032    TRUSTBANK TRUST BANK LIMITED                   18.10        17.90          0.20         24003            23             434099.70
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      19.20        19.60          -0.40        310844           66             6194133.40
22004    UCBL UNITED COMMERCIAL BANK LTD.               20.60        20.90          -0.30        112347           119            2324105.90
25013    UNIONCAP UNION CAPITAL LIMITED                 14.60        14.80          -0.20        6707             19             98028.80
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           64.10        63.70          0.40         77403            207            5021250.50
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             9.50         9.30           0.20         2109253          840            20103078.60
20018    UPGDCLUNITED POWER GENERATION & DISTRIBUTION C 183.10       186.30         -3.20        167390           896            31121867.30
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          99.60        101.20         -1.60        200              3              19925.00
22024    UTTARABANK UTTARA BANK LIMITED                 20.40        20.50          -0.10        9890             28             201961.10
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       61.40        61.90          -0.50        3870             13             238185.00
13015    WATACHEMWATA CHEMICALS LTD.                    172.30       185.00         -12.70       1500             4              258500.00
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         50.70        48.80          1.90         581270           1468           29161761.60
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 19.30        19.40          -0.10        34570            42             679138.00
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               14.80        14.80          0.00         11220            14             167800.00

------------------------------------------------------------------------------------------------------------------------------------------
 
CASPI (CSE All Share Price Index)    : 14195.1329       Issues Traded           : 242
Change in Index (Value)              :    119.1835      Issues Gained           : 103
Change in Index (%)                  :    0.8467        Issues Incurred Loss    : 113
CSE-30 Index                         : 11207.7543       Issues Remained Unchange: 26
Change in Index (%)                  :    0.4058    
Change in Index (Value)              :    45.2975   
CSCX (CSE Selective Categories Index): 8654.1103 
Change in Index (%)                  :    0.8275    
Change in Index (Value)              :    71.0269   
CSE 50 (Benchmark Index)       : 1031.1060 
Change in Index (%)                  :    0.7004    
Change in Index (Value)              :    7.1720    
CSI (CSE SHARIAH Index)              : 994.6520  
Change in Index (%)                  :    0.9706    
Change in Index (Value)              :    9.5615    
Turnover in Value in Taka      : 943,512,635.90
Turnover in Volume             : 19130863
Contract Numbers               : 25758
Issued Capital in Taka         : 527,624,301,340.00
Closing Market Capital in Taka : 2,589,561,585,815.20
Number of Listed Securities    : 293
Number of Companies            : 250
Number of Mutual Fund          : 41
Number of Corporate Bond       : 2
--------------------------------------------------------------------------------------
 
				BULK TRADE
----------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId & Scrip Name                  Average(Tk.)       Maximum(Tk.)           Minimum(Tk.)           Total Volume Value (Tk.)        Trades      
------------------------------------- ------------------ ---------------------- ---------------------- ------------ ------------------ ----------- 
13003 ACI LTD                         530.00             530.000000             530.000000             300000       159000000.00       1
32009 BATBC                           2900.00            2900.000000            2900.000000            40000        116000000.00       1
14027 EMERALD OIL INDUSTRIES LTD.     37.50              37.500000              37.500000              14771        553912.50          1
18009 PENINSULA CHITTAGONG LIMITED    22.20              22.200000              22.200000              82500        1831500.00         1
12054 SHASHA DENIMS LTD.              38.50              38.500000              38.500000              52400        2017400.00         1

--------------------------------------------------------------------------------------------------------------------------------
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
10001 DELTALIFE  DELTA LIFE INSURAN                                      113.07        114.80       112.00       32629             168        3689354.50
20017 SPCL SHAHJIBAZAR POWER CO. LTD.                                    177.07        178.50       172.20       27386             148        4849145.10
16017 BDWELDING  BD WELDING ELECTRODES LTD                               20.47         21.00        18.90        61738             86         1263577.50

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
SUMITPOWER         40.80      37.10          3.70            9.9730
APOLOISPAT         19.50      17.80          1.70            9.5506
NPOLYMAR           82.00      75.30          6.70            8.8977
BBS                50.70      46.60          4.10            8.7983
DBH                83.00      76.30          6.70            8.7811
BSRMLTD            82.10      75.50          6.60            8.7417
ACIFORMULA         255.50     235.00         20.50           8.7234
BSRMSTEEL          80.40      74.20          6.20            8.3558
RUPALIINS          19.50      18.00          1.50            8.3333
IMAMBUTTON         9.80       9.10           0.70            7.6923

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
NORTHRNINS         21.70      23.70          -2.00           -8.4388
PRIMETEX           14.30      15.50          -1.20           -7.7419
ASIAPACINS         15.80      17.00          -1.20           -7.0588
ISNLTD             9.30       10.00          -0.70           -7.0000
WATACHEM           172.30     185.00         -12.70          -6.8649
SEBL1STMF          7.50       8.00           -0.50           -6.2500
RUPALIBANK         45.20      48.10          -2.90           -6.0291
HRTEX              21.50      22.70          -1.20           -5.2863
FINEFOODS          9.00       9.50           -0.50           -5.2632
EASTERNINS         25.60      27.00          -1.40           -5.1852

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
ACI                161710049.70       305052          75
BATBC              116097123.00       40033           6
BEXIMCO            46543511.10        1297560         1274
BSRMLTD            38154933.40        483759          1488
BSCCL              37197630.10        228150          1039
UPGDCL             31121867.30        167390          896
WMSHIPYARD         29161761.60        581270          1468
SUMITPOWER         24146117.20        594605          618
APOLOISPAT         20149835.50        1050822         971
UNITEDAIR          20103078.60        2109253         840

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
UNITEDAIR          20103078.60        2109253         840
BEXIMCO            46543511.10        1297560         1274
APOLOISPAT         20149835.50        1050822         971
KEYACOSMET         17608224.40        815216          847
SUMITPOWER         24146117.20        594605          618
FAMILYTEX          8782748.50         584542          580
WMSHIPYARD         29161761.60        581270          1468
BSRMLTD            38154933.40        483759          1488
NBL                5191536.40         455373          210
GBBPOWER           7731919.10         350178          435

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
BSRMLTD            38154933.40        483759          1488
WMSHIPYARD         29161761.60        581270          1468
BEXIMCO            46543511.10        1297560         1274
BSCCL              37197630.10        228150          1039
APOLOISPAT         20149835.50        1050822         971
UPGDCL             31121867.30        167390          896
KEYACOSMET         17608224.40        815216          847
UNITEDAIR          20103078.60        2109253         840
SUMITPOWER         24146117.20        594605          618
FAMILYTEX          8782748.50         584542          580

------------------------------------------------------------
 
		           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          4.60          4.70          4.60          4.60          4.60              0.00             33            54660         255199.50
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         12.10         12.70         11.70         11.90         12.10             -0.20            9             14500         172900.00
2NDICB             2ND ICB MUTUAL FUND                    251.00        230.00        279.90        279.90        279.90        279.90        279.90            0.00             0             0             0.00
3RDICB             3RD ICB MUTUAL FUND                    240.00        220.00        220.00        220.00        220.00        220.00        220.00            0.00             0             0             0.00
4THICB             4TH ICB MUTUAL FUND                    202.00        202.00        202.00        202.00        202.00        202.00        202.00            0.00             0             0             0.00
5THICB             5TH ICB MUTUAL FUND                    175.00        175.00        175.00        175.00        175.00        175.00        175.00            0.00             0             0             0.00
6THICB             6TH ICB MUTUAL FUND                    59.50         54.00         57.00         57.00         57.00         57.00         57.00             0.00             0             0             0.00
7THICB             7TH ICB MUTUAL FUND                    97.00         76.50         88.00         88.00         88.00         88.00         88.00             0.00             0             0             0.00
8THICB             8TH ICB MUTUAL FUND                    70.00         58.10         61.00         61.00         61.00         61.00         61.00             0.00             3             500           30500.00
AAMRATECH          AAMRA TECHNOLOGIES LTD.                42.80         26.20         37.40         38.20         37.30         37.80         37.40             0.40             303           281131        10628795.30
ABB1STMF           AB BANK 1ST MUTUAL FUND                6.40          5.00          6.00          6.00          6.00          6.00          6.00              0.00             0             0             0.00
ABBANK             AB BANK LIMITED                        31.50         16.80         22.80         23.20         22.70         23.10         22.80             0.30             115           81987         1888451.20
ACI                ADVANCED CHEMICAL INDUSTRIES           585.00        340.30        517.00        543.00        523.40        525.70        517.00            8.70             75            305052        161710049.70
ACIFORMULA         ACI FORMULATIONS LIMITED               255.50        110.00        235.00        255.50        240.00        255.50        235.00            20.50            117           14966         3805023.60
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             75.40         53.00         62.80         65.00         63.40         64.50         62.80             1.70             353           178793        11499299.50
AFCAGRO            AFC AGRO BIOTECH LTD.                  68.90         38.60         66.00         68.90         64.20         65.10         66.00             -0.90            123           114699        7583719.20
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              72.00         43.00         62.50         63.00         61.50         61.90         62.50             -0.60            220           66719         4146998.70
AGNISYSL           AGNI SYSTEMS LIMITED                   38.00         23.40         31.70         32.50         31.80         32.00         31.70             0.30             252           208533        6688109.40
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           6.00          3.50          4.00          4.10          4.00          4.10          4.00              0.10             5             8000          32700.00
AIMS1STMF          AIMS FIRST GUARANTEED M. FUND          31.00         18.60         26.30         27.00         26.10         26.30         26.30             0.00             13            4650          122727.50
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             15.60         10.70         14.00         14.10         13.80         14.00         14.00             0.00             28            122160        1715132.20
ALLTEX             ALLTEX INDUSTRIES LIMITED              38.40         19.30         27.90         27.90         26.10         26.50         27.90             -1.40            205           130133        3493403.00
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          365.00        245.20        261.60        259.10        252.20        253.30        261.60            -8.30            31            1447          370966.70
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          217.30        171.90        192.10        194.10        180.00        189.80        192.10            -2.30            8             303           57507.60
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             24.00         14.40         18.20         18.10         17.90         18.00         18.20             -0.20            10            3500          62860.00
ANWARGALV          ANWAR GALVANIZING LIMITED              42.80         33.60         38.60         40.00         40.00         40.00         38.60             1.40             1             1             40.00
APEXFOODS          APEX FOODS LIMITED                     111.00        87.00         102.00        102.00        102.00        102.00        102.00            0.00             0             0             0.00
APEXFOOT           APEX FOOTWEAR LIMITED                  441.00        313.00        316.50        316.50        316.50        316.50        316.50            0.00             0             0             0.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         80.50         65.00         73.40         73.40         73.40         73.40         73.40             0.00             0             0             0.00
APEXTANRY          APEX TANNERY LIMITED                   139.50        86.30         103.00        106.80        103.00        103.70        103.00            0.70             18            4490          468883.20
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          21.00         12.00         17.80         19.50         18.00         19.50         17.80             1.70             971           1050822       20149835.50
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         26.60         27.10         26.30         27.10         26.60             0.50             47            25559         684613.00
ARGONDENIM         ARGON DENIMS LIMITED                   43.10         22.30         26.00         27.00         25.90         25.90         26.00             -0.10            49            35750         933467.60
ASIAINS            ASIA INSURANCE LIMITED                 23.70         12.60         18.40         18.40         18.30         18.40         18.40             0.00             2             78            1428.60
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            20.00         12.60         17.00         15.80         15.80         15.80         17.00             -1.20            4             1540          24332.00
ATCSLGF            ASIAN TIGER SANDHANI LIFE GROWTH FUND  9.00          5.00          6.70          6.90          6.80          6.80          6.70              0.10             12            6350          43280.00
AZIZPIPES          AZIZ PIPES LIMITED                     23.00         15.00         15.00         15.10         15.10         15.10         15.00             0.10             1             800           12080.00
BANGAS             BANGAS LIMITED                         392.40        273.10        325.00        321.50        315.50        317.00        325.00            -8.00            39            2617          836204.00
BANKASIA           BANK ASIA LIMITED                      18.80         12.90         14.00         14.00         14.00         14.00         14.00             0.00             0             0             0.00
BARKAPOWER         BARAKA POWER LIMITED                   38.90         28.00         35.10         37.90         35.70         37.00         35.10             1.90             443           287004        10588536.70
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1460.00       1100.00       1173.10       1173.10       1173.10       1173.10       1173.10           0.00             0             0             0.00
BATBC              BRITISH AMERICAN TOBACCO BD CO         3180.00       2562.10       2936.00       2950.00       2900.00       2943.10       2936.00           7.10             6             40033         116097123.00
BAYLEASING         BAY LEASING & INVESTMENT LTD.          32.50         17.40         21.40         21.50         21.00         21.40         21.40             0.00             15            8823          187438.20
BBS                BANGLADESH BUILDING SYSTEMS LTD.       55.40         36.30         46.60         51.00         46.80         50.70         46.60             4.10             300           196646        9726300.20
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         27.30         29.40         27.10         29.20         27.30             1.90             69            40196         1158425.90
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.50         8.80          10.40         10.70         10.10         10.20         10.40             -0.20            120           111523        1158084.80
BDLAMPS            BANGLADESH LAMPS LIMITED               123.00        95.10         103.60        103.00        103.00        103.00        103.60            -0.60            6             370           38110.00
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.90         28.60         38.40         41.90         39.90         41.30         38.40             2.90             368           179771        7403626.50
BDWELDING          BD WELDING ELECTRODES LIMITED          21.80         12.40         18.90         21.00         18.90         20.20         20.60             -0.40            86            61738         1263577.50
BEACHHATCH         BEACH HATCHERY  LTD.                   25.80         14.00         18.30         18.40         17.80         18.10         18.30             -0.20            117           92362         1669883.60
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            18.00         12.90         14.00         14.00         13.80         13.90         14.00             -0.10            22            16365         228010.00
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     75.00         48.80         68.10         72.00         67.00         67.70         68.10             -0.40            65            171250        11731808.00
BERGERPBL          BERGER PAINTS BANGLADESH LTD           1738.00       1350.00       1465.00       1465.00       1465.00       1465.00       1465.00           0.00             0             0             0.00
BEXIMCO            BEXIMCO LIMITED                        37.90         23.90         34.40         36.80         34.50         36.00         34.40             1.60             1274          1297560       46543511.10
BGIC               BD GENERAL INSURANCE COMPANY           21.80         11.40         17.20         17.20         16.30         17.00         17.20             -0.20            17            6273          106580.10
BIFC               BD INDUSTRIAL FINANCE CO. LTD          17.40         9.50          12.50         13.00         12.70         12.80         12.50             0.30             19            17155         220164.50
BRACBANK           BRAC BANK LIMITED                      40.50         30.60         34.50         34.50         34.00         34.30         34.50             -0.20            10            7182          245769.40
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        392.70        403.40        390.00        393.70        392.70            1.00             118           2175          859729.10
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    176.00        89.10         165.50        169.00        159.90        161.30        165.50            -4.20            1039          228150        37197630.10
BSRMLTD            BANGLADESH STEEL RE-ROLLING MILLS LTD. 82.90         46.10         75.50         82.90         73.50         82.10         75.50             6.60             1488          483759        38154933.40
BSRMSTEEL          BSRM STEELS LIMITED                    94.50         53.60         74.20         81.30         74.20         80.40         74.20             6.20             245           86851         6854675.40
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            64.80         43.20         53.50         58.00         54.10         57.00         53.50             3.50             232           120891        6825479.60
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             12.90         7.10          8.10          8.20          7.80          7.80          8.10              -0.30            28            23326         186202.80
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          25.00         17.30         17.70         17.70         17.70         17.70         17.70             0.00             0             0             0.00
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           31.80         19.50         28.20         28.80         28.00         28.50         28.20             0.30             106           72053         2049667.30
CITYBANK           THE CITY BANK LIMITED                  22.70         15.20         18.10         18.60         18.00         18.10         18.10             0.00             46            39641         721699.60
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         19.60         10.10         13.90         13.50         13.50         13.50         13.90             -0.40            5             2010          27135.00
CNATEX             C & A TEXTILES LTD.                    27.40         16.30         17.50         18.00         17.40         17.50         17.50             0.00             87            82400         1447093.10
CONFIDCEM          CONFIDENCE CEMENT LIMITED              110.20        68.60         87.00         88.80         86.50         86.90         87.00             -0.10            29            4580          398870.50
CONTININS          CONTINENTAL INSURANCE LIMITED          21.90         10.20         15.30         15.50         15.50         15.50         15.30             0.20             2             1350          20925.00
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         550.00        337.50        360.20        373.00        355.00        356.50        360.20            -3.70            193           8388          3010474.70
DACCADYE           THE DACCA DYEING & MFC. CO. LT         19.70         9.70          11.80         12.30         11.70         11.80         11.80             0.00             24            17408         206147.20
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             14.50         10.00         12.20         12.30         12.00         12.30         12.20             0.10             4             12948         158876.00
DBH                DELTA BRAC HOUSING FIN. CORP.          85.00         68.70         76.30         83.00         80.50         83.00         76.30             6.70             9             2500          204000.00
DBH1STMF           DBH FIRST MUTUAL FUND                  4.80          3.40          4.00          3.90          3.90          3.90          4.00              -0.10            6             4300          16770.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           159.00        104.20        113.30        114.80        112.00        112.70        113.30            -0.60            168           32629         3689354.50
DELTASPINN         DELTA SPINNERS LIMITED                 15.10         9.40          11.30         11.70         11.20         11.30         11.30             0.00             177           210344        2389519.20
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         77.40         58.00         69.60         71.20         69.00         70.40         69.60             0.80             128           46235         3245281.40
DESHBANDHU         DESHBANDHU POLYMER LIMITED             23.50         10.60         13.30         13.80         13.20         13.30         13.30             0.00             114           96369         1289919.10
DHAKABANK          DHAKA BANK LIMITED                     20.50         14.00         18.30         18.50         18.00         18.00         18.30             -0.30            11            4610          84015.00
DHAKAINS           DHAKA INSURANCE LIMITED                26.80         16.90         21.10         23.20         20.00         20.20         21.10             -0.90            15            13003         267313.00
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         75.00         75.00         75.00         75.00         75.00             0.00             0             0             0.00
EASTERNINS         EASTERN INSURANCE COMPANY LTD          33.70         20.00         27.00         25.60         25.60         25.60         27.00             -1.40            1             80            2048.00
EASTLAND           EASTLAND INSURANCE COMPANY LTD         34.90         18.00         24.50         24.60         24.00         24.40         24.50             -0.10            21            9795          238797.00
EBL                EASTERN BANK LIMITED                   30.80         23.50         27.60         27.50         27.10         27.50         27.60             -0.10            5             1104          30134.40
EBL1STMF           EBL FIRST MUTUAL FUND                  5.40          3.90          4.90          5.00          4.80          4.80          4.90              -0.10            9             18868         94116.40
EBLNRBMF           EBL NRB MUTUAL FUND                    4.80          4.40          4.40          4.40          4.40          4.40          4.40              0.00             0             0             0.00
ECABLES            EASTERN CABLES LIMITED                 141.00        100.00        112.00        112.50        112.50        112.50        112.00            0.50             1             4             450.00
EHL                EASTERN HOUSING LIMITED                48.20         36.00         42.90         44.50         43.30         43.80         42.90             0.90             49            13861         606384.30
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            45.00         30.00         37.20         38.00         36.90         37.10         37.20             -0.10            46            59276         2223489.00
ENVOYTEX           ENVOY TEXTILES LIMITED                 59.70         42.00         47.50         47.30         46.50         47.00         47.50             -0.50            7             370           17384.60
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          9.40          9.50          9.40          9.40          9.50              -0.10            84            65389         617262.80
FAMILYTEX          FAMILYTEX (BD) LTD.                    22.50         12.40         14.80         15.30         14.80         15.00         14.80             0.20             580           584542        8782748.50
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           57.00         23.30         52.00         54.50         50.50         51.40         52.00             -0.60            351           251583        13240653.70
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      20.00         9.10          10.50         10.60         10.30         10.50         10.50             0.00             122           115469        1210866.20
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          81.00         54.10         63.20         64.00         63.20         63.60         63.20             0.40             7             595           37815.00
FASFIN             FAS FINANCE & INVESTMENT LTD           19.80         10.50         11.50         11.80         10.50         11.40         11.50             -0.10            22            15244         172509.00
FBFIF              FIRST BANGLADESH FIXED INCOME FUND     7.50          6.00          5.50          5.50          5.50          5.50          5.50              0.00             0             0             0.00
FEDERALINS         FEDERAL INSURANCE COMPANY LTD          17.40         10.50         13.00         13.20         12.70         12.70         13.00             -0.30            39            28730         368164.80
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  28.60         16.10         23.20         23.50         22.30         23.40         23.20             0.20             62            21180         491462.00
FINEFOODS          FINE FOODS LIMITED                     12.00         7.30          9.50          9.00          9.00          9.00          9.50              -0.50            2             1000          9000.00
FIRSTFIN           FIRST FINANCE LIMITED                  20.60         9.00          13.40         13.40         12.90         13.10         13.40             -0.30            22            30200         397266.00
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         11.70         8.10          9.00          9.20          9.00          9.00          9.00              0.00             69            51617         468410.80
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           17.40         10.10         12.60         13.10         12.50         13.10         12.60             0.50             70            56301         732487.90
FUWANGFOOD         FU-WANG FOODS LIMITED                  28.00         17.30         22.90         24.30         23.10         24.10         22.90             1.20             166           170839        4097098.30
GBBPOWER           GBB POWER LTD.                         24.50         16.10         21.10         22.60         21.70         22.00         21.10             0.90             435           350178        7731919.10
GENNEXT            GENERATION NEXT FASHIONS LTD.          15.80         10.80         12.20         12.70         12.30         12.30         12.20             0.10             149           222704        2783412.50
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    29.40         16.10         24.30         26.00         24.20         24.90         24.30             0.60             44            48137         1234771.40
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         48.00         29.30         45.70         45.50         44.60         44.60         45.70             -1.10            6             2500          111860.00
GOLDENSON          GOLDEN SON LIMITED                     47.80         24.80         30.40         32.00         30.30         31.30         30.40             0.90             133           68338         2122469.30
GP                 GRAMEENPHONE LIMITED                   369.70        301.00        324.70        329.00        323.70        324.60        324.70            -0.10            146           15800         5138151.10
GPHISPAT           GPH ISPAT LTD.                         49.50         34.00         44.20         47.00         43.70         44.50         44.20             0.30             47            21193         963154.90
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         111.00        60.50         74.10         73.00         68.10         72.50         74.10             -1.60            12            2700          195664.00
GRAMEEN1           GRAMEEN MUTUAL FUND ONE                25.50         18.00         22.60         22.60         22.10         22.10         22.60             -0.50            4             2300          51830.00
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            12.70         8.20          10.60         10.90         10.50         10.50         10.60             -0.10            55            80614         850247.30
GREENDELMF         GREEN DELTA MUTUAL FUND                4.60          3.60          3.80          4.00          3.90          3.90          3.80              0.10             9             11580         45570.00
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         13.00         13.40         13.00         13.20         13.00             0.20             33            33314         439559.70
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         30.00         17.60         20.50         20.00         19.50         19.80         20.50             -0.70            11            4523          89323.10
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         544.00        442.00        491.50        506.00        497.70        497.70        491.50            6.20             7             725           364665.50
HFL                HAMID FABRICS LTD.                     41.20         20.00         24.40         25.10         24.70         24.80         24.40             0.40             128           97764         2433920.50
HRTEX              H.R.TEXTILE MILLS LIMITED              32.30         14.80         22.70         21.50         21.50         21.50         22.70             -1.20            1             500           10750.00
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            39.00         24.00         32.70         32.70         32.70         32.70         32.70             0.00             0             0             0.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           985.00        827.00        916.00        903.00        903.00        903.00        916.00            -13.00           1             10            9030.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           107.90        90.00         92.00         91.00         90.60         90.70         92.00             -1.30            10            1050          95434.00
ICB                INVESTMENT CORP OF BANGLADESH          1458.00       93.30         111.10        117.90        110.00        110.50        111.10            -0.60            16            1227          139263.00
ICB1STNRB          ICB AMCL FIRST NRB MUTUAL FUND         22.50         16.90         21.00         21.00         21.00         21.00         21.00             0.00             0             0             0.00
ICB2NDNRB          ICB AMCL 2ND NRB MUTUA FUND            8.10          5.70          6.80          6.80          6.80          6.80          6.80              0.00             0             0             0.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           4.50          3.60          4.20          4.20          4.00          4.10          4.20              -0.10            13            30000         123000.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            4.80          3.60          4.60          4.60          4.60          4.60          4.60              0.00             1             500           2300.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                4.90          3.80          4.60          4.50          4.50          4.50          4.60              -0.10            3             1500          6750.00
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 6.70          4.60          6.00          6.00          5.80          5.90          6.00              -0.10            8             14400         84820.00
IDLC               IDLC FINANCE LIMITED                   84.50         40.60         52.10         54.00         51.90         52.20         52.10             0.10             54            54152         2888969.70
IFADAUTOS          IFAD AUTOS LIMITED                     124.00        47.00         115.10        118.50        110.50        111.90        115.10            -3.20            142           23481         2617088.30
IFIC               INTL FINANCE INV & COMM BANK           26.60         17.10         20.20         21.00         20.00         20.10         20.20             -0.10            31            13851         279337.50
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              5.60          3.80          4.80          4.70          4.70          4.70          4.80              -0.10            2             546           2566.20
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             6.80          4.60          5.90          5.70          5.60          5.60          5.90              -0.30            6             3500          19650.00
ILFSL              INT'L LEASING & FINANCIAL SERV         17.10         11.20         11.40         11.70         11.20         11.30         11.40             -0.10            213           300420        3419151.10
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             16.50         7.40          9.10          10.00         9.50          9.80          9.10              0.70             14            3715          36395.00
INTECH             INTECH LIMITED                         15.90         9.70          13.50         14.00         13.20         13.40         13.50             -0.10            65            55485         762186.20
IPDC               IPDC OF BANGLADESH LIMITED             19.00         12.60         15.80         16.10         15.70         15.90         15.80             0.10             9             4900          78060.00
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         24.60         15.30         17.50         18.10         17.60         17.60         17.50             0.10             23            7501          132159.70
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         19.00         10.90         13.00         13.50         12.80         12.90         13.00             -0.10            22            11952         154902.60
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         22.20         12.30         16.20         16.20         16.20         16.20         16.20             0.00             0             0             0.00
ISNLTD             INFORMATION SERVICES NETWORK L         14.50         9.00          10.00         9.50          9.20          9.30          10.00             -0.70            18            10250         95245.00
JAMUNABANK         JAMUNA BANK LIMITED                    13.40         9.80          10.40         10.40         10.20         10.30         10.40             -0.10            11            11334         116506.80
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             215.90        170.00        196.50        203.80        195.00        195.50        196.50            -1.00            72            8864          1735944.50
JANATAINS          JANATA INSURANCE COMPANY LTD           17.90         10.10         13.00         12.60         12.60         12.60         13.00             -0.40            1             67            844.20
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    199.00        148.00        158.80        159.00        155.00        156.00        158.80            -2.80            51            9157          1434572.90
KAY&QUE            KAY & QUE (BANGLADESH) LTD             15.50         10.50         12.40         12.40         12.40         12.40         12.40             0.00             0             0             0.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  37.80         18.40         28.50         29.40         27.90         28.00         28.50             -0.50            144           116456        3290658.50
KEYACOSMET         KEYA COSMETICS LIMITED                 24.00         15.40         21.00         22.60         20.80         22.30         21.00             1.30             847           815216        17608224.40
KOHINOOR           KOHINOOR CHEMICAL CO (BD) LTD          364.30        300.00        330.00        330.00        330.00        330.00        330.00            0.00             0             0             0.00
KPCL               KHULNA POWER COMPANY LIMITED           87.00         53.20         84.40         84.40         84.40         84.40         84.40             0.00             0             0             0.00
KPPL               KHULNA PRINTING & PACKAGING LTD.       26.00         13.20         19.30         20.10         19.10         19.30         19.30             0.00             121           92274         1813406.40
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           140.20        99.50         116.80        119.00        116.00        118.50        116.80            1.70             230           56923         6708344.80
LANKABAFIN         LANKABANGLA FINANCE LIMITED            46.50         23.10         31.80         31.80         31.00         31.20         30.60             0.60             187           149041        4657435.30
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                27.90         14.70         20.00         21.30         20.00         20.10         20.00             0.10             44            18017         365026.80
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          4.00          4.00          4.00          4.00          4.00              0.00             0             0             0.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         14.70         7.80          9.30          9.80          9.20          9.30          9.30              0.00             142           173651        1626590.20
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.80         14.00         16.90         17.00         16.70         16.80         16.90             -0.10            25            32613         550053.90
MARICO             MARICO BANGLADESH LIMITED              1469.00       1082.00       1260.00       1240.00       1240.00       1240.00       1260.00           -20.00           2             37            45880.00
MATINSPINN         MATIN SPINNING MILLS LTD.              45.30         37.00         41.00         41.60         40.20         41.30         41.00             0.30             13            6900          284800.00
MBL1STMF           MBL 1ST MUTUAL FUND                    4.60          3.20          4.00          3.90          3.80          3.90          4.00              -0.10            4             2800          10820.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            131.90        66.50         110.90        107.10        106.00        106.80        110.90            -4.10            9             2900          309720.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          91.80         53.00         70.70         77.60         71.10         71.70         70.70             1.00             4             700           51380.00
MERCANBANK         MERCANTILE BANK LIMITED                14.10         10.00         10.40         10.60         10.10         10.30         10.40             -0.10            55            57470         595533.30
MERCINS            MERCANTILE INSURANCE CO.LTD.           17.60         10.30         13.80         14.00         13.90         13.90         13.80             0.10             5             1400          19550.00
METROSPIN          METRO SPINNING LIMITED                 14.30         8.20          10.30         11.20         10.50         10.60         10.30             0.30             80            98592         1067062.40
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   40.30         27.40         35.70         36.10         36.10         36.10         35.70             0.40             1             300           10830.00
MICEMENT           M.I. CEMENT FACTORY LTD.               82.00         62.00         77.10         79.70         77.00         78.90         77.10             1.80             60            10039         783104.50
MIDASFIN           MIDAS FINANCING LIMITED                16.80         9.00          10.50         10.50         10.50         10.50         10.50             0.00             0             0             0.00
MIRACLEIND         MIRACLE INDUSTRIES LIMITED             17.40         11.20         13.80         13.70         13.50         13.50         13.80             -0.30            11            9300          126405.00
MITHUNKNIT         MITHUN KNITTING AND DYEING             87.70         65.10         73.70         73.00         71.60         72.20         73.70             -1.50            21            4715          340888.00
MJLBD              MJL BANGLADESH LIMITED                 138.30        106.30        113.30        115.90        112.80        115.00        113.30            1.70             425           154538        17695011.50
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           30.00         22.50         22.50         23.10         23.10         23.10         22.50             0.60             1             300           6930.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               219.00        156.00        197.30        204.00        195.50        197.20        197.30            -0.10            52            4486          883595.90
MTB                MUTUAL TRUST BANK LIMITED              20.90         13.20         16.30         16.50         16.20         16.40         16.30             0.10             5             2122          34673.00
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         242.00        162.00        192.00        195.00        190.00        192.00        192.00            0.00             7             500           96062.00
NAVANACNG          NAVANA CNG LIMITED                     68.00         44.60         61.90         63.50         60.80         61.60         61.90             -0.30            108           39784         2455778.40
NBL                NATIONAL BANK LIMITED                  12.90         9.00          11.50         11.60         11.30         11.40         11.50             -0.10            210           455373        5191536.40
NCCBANK            N C C BANK LIMITED                     11.50         8.70          10.50         10.60         10.10         10.30         10.50             -0.20            60            50372         522046.80
NCCBLMF1           NCCBL MUTUAL FUND-1                    6.30          3.30          3.90          3.90          3.80          3.80          3.90              -0.10            6             26400         101460.00
NFML               NATIONAL FEED MILL LTD.                49.00         17.30         22.00         23.00         21.50         21.90         22.50             -0.60            150           85447         1895076.80
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         32.50         16.20         24.00         23.40         23.40         23.40         24.00             -0.60            1             310           7254.00
NITOLINS           NITOL INSURANCE COMPANY LTD            29.50         17.20         25.50         25.50         25.50         25.50         25.50             0.00             0             0             0.00
NLI1STMF           NLI FIRST MUTUAL FUND                  8.90          7.70          8.10          8.10          8.00          8.10          8.10              0.00             4             1900          15300.00
NORTHRNINS         NORTHERN GENERAL INSURANCE CO.         29.00         14.00         23.70         23.00         21.60         21.70         23.70             -2.00            9             4823          106666.80
NPOLYMAR           NATIONAL POLYMER IND LTD               86.20         62.00         75.30         82.80         69.00         82.00         75.30             6.70             26            6429          521225.00
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        222.90        222.00        220.00        221.60        222.90            -1.30            42            13472         2980911.20
ONEBANKLTD         ONE BANK LIMITED                       15.90         10.80         13.60         13.80         13.50         13.70         13.60             0.10             79            132138        1805429.60
ORIONINFU          ORION INFUSION LIMITED                 47.80         33.90         40.10         40.60         39.90         40.30         40.10             0.20             21            11724         470825.30
ORIONPHARM         ORION PHARMA LTD.                      48.50         30.10         37.20         38.90         37.10         38.40         37.20             1.20             93            42480         1633384.50
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       41.00         26.10         33.00         33.30         33.20         33.30         33.00             0.30             3             1515          50399.50
PADMAOIL           PADMA OIL COMPANY LIMITED              275.00        188.30        249.80        264.80        250.00        250.50        249.80            0.70             116           29332         7647196.20
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            17.60         11.00         13.50         14.40         13.30         13.50         13.50             0.00             4             4543          61373.00
PENINSULA          PENINSULA CHITTAGONG LIMITED           28.40         16.70         21.90         22.30         21.90         22.00         21.90             0.10             70            113408        2514393.20
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         21.10         11.70         16.20         16.50         16.00         16.30         16.20             0.10             4             735           11832.50
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           5.40          4.00          4.20          4.30          4.30          4.30          4.20              0.10             2             1100          4730.00
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          35.50         17.20         22.30         21.50         20.60         21.40         22.30             -0.90            4             1250          26762.50
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          28.90         14.80         20.80         20.80         20.50         20.80         20.80             0.00             4             650           13490.00
PHPMF1             PHP FIRST MUTUAL FUND                  4.90          3.80          4.30          4.40          4.30          4.30          4.30              0.00             34            33427         144036.10
PIONEERINS         PIONEER INSURANCE COMPANY LTD          42.00         30.30         30.30         30.30         30.30         30.30         30.30             0.00             0             0             0.00
PLFSL              PEOPLE'S LEASING & FIN'L SERV.         24.40         13.20         15.70         16.20         15.60         15.80         15.70             0.10             124           161804        2561554.40
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         5.10          3.80          4.70          4.60          4.30          4.50          4.70              -0.20            20            13832         62214.80
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         171.00        88.50         92.00         92.00         92.00         92.00         92.00             0.00             0             0             0.00
POWERGRID          POWER GRID COMPANY OF BD LTD.          48.50         28.40         42.60         45.00         43.20         43.90         42.60             1.30             61            14512         638926.70
PRAGATIINS         PRAGATI INSURANCE LIMITED              42.30         23.50         26.30         28.00         28.00         28.00         26.30             1.70             1             100           2800.00
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          9.20          9.20          9.10          9.10          9.20              -0.10            79            121251        1106043.30
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           86.90         51.00         61.20         62.50         62.50         62.50         61.20             1.30             2             300           18750.00
PREMIERLEA         PREMIER LEASING & FINANCE LTD          10.70         5.90          7.30          7.40          7.00          7.10          7.30              -0.20            15            9252          66244.00
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             4.70          3.60          4.10          4.10          4.10          4.10          4.10              0.00             0             0             0.00
PRIMEBANK          PRIME BANK LIMITED                     19.50         14.00         16.30         16.30         16.20         16.30         16.30             0.00             9             10200         165940.00
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         22.70         12.80         14.80         15.00         14.70         14.80         14.80             0.00             50            13819         205593.10
PRIMEINSUR         PRIME INSURANCE COMPANY LTD            20.00         12.00         14.70         15.00         15.00         15.00         14.70             0.30             1             525           7875.00
PRIMELIFE          PRIME ISLAMI LIFE INSURANCE            79.90         34.30         43.40         43.00         41.40         41.90         43.40             -1.50            29            8175          344096.00
PRIMETEX           PRIME TEXTILE SPINNING MILLS           19.60         12.80         15.50         14.70         14.10         14.30         15.50             -1.20            5             1000          14320.00
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         14.50         14.20         14.20         14.20         14.50             -0.30            1             284           4032.80
PTL                PARAMOUNT TEXTILE LIMITED              25.60         14.00         18.20         18.80         18.00         18.10         18.20             -0.10            90            85824         1565161.00
PUBALIBANK         PUBALI BANK LIMITED                    26.10         17.30         18.40         18.70         18.10         18.20         18.40             -0.20            32            16512         301695.20
QSMDRYCELL         QUASEM DRYCELLS LIMITED                77.90         41.30         59.80         61.10         60.00         60.70         59.80             0.90             19            7298          442524.80
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            40.00         17.90         37.00         40.00         36.20         39.50         37.00             2.50             23            7570          295633.80
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              80.70         46.50         77.40         80.70         77.00         79.40         77.40             2.00             502           242309        19217304.70
RANFOUNDRY         RANGPUR FOUNDRY LTD                    106.00        90.00         90.10         93.00         93.00         93.00         90.10             2.90             1             300           27900.00
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     22.60         8.00          10.20         10.50         9.30          10.30         10.20             0.10             32            19279         198203.60
RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         1750.00       1051.10       1450.00       1450.00       1450.00       1450.00       1450.00           0.00             0             0             0.00
RELIANCE1          1ST SCHEME OF RELIANCE INS. MF         7.80          5.10          7.30          7.50          7.50          7.50          7.30              0.20             1             500           3750.00
RELIANCINS         RELIANCE INSURANCE LTD                 57.00         44.00         44.00         44.00         44.00         44.00         44.00             0.00             0             0             0.00
REPUBLIC           REPUBLIC INSURANCE COMPANY LTD         26.30         13.00         16.30         16.00         16.00         16.00         16.30             -0.30            1             1000          16000.00
RNSPIN             R. N. SPINNING MILLS LIMITED           32.00         17.90         18.50         19.00         18.30         18.40         18.50             -0.10            79            70376         1298081.10
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   65.90         42.30         56.00         59.50         55.70         58.10         56.00             2.10             198           231902        13114751.00
RUPALIBANK         RUPALI BANK LIMITED                    60.00         35.20         48.10         45.20         45.20         45.20         48.10             -2.90            1             51            2305.20
RUPALIINS          RUPALI INSURANCE COMPANY LTD           24.00         13.50         18.00         19.50         19.50         19.50         18.00             1.50             1             500           9750.00
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         57.00         30.20         38.50         40.90         38.70         40.80         38.50             2.30             15            6660          267648.00
SAFKOSPINN         SAFKO SPINNING MILLS LTD               30.70         16.10         16.60         16.80         16.20         16.30         16.60             -0.30            30            22617         372470.50
SAIFPOWER          SAIF POWERTEC LIMITED                  94.10         60.10         89.00         94.10         89.70         93.00         89.00             4.00             230           108049        9892917.20
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               22.50         14.60         17.30         17.40         16.50         17.10         17.30             -0.20            22            11750         201535.00
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               28.90         19.00         20.10         20.20         19.50         19.70         20.10             -0.40            63            38181         754967.30
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         35.80         22.00         30.50         31.70         30.50         31.40         30.50             0.90             90            49710         1556237.00
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            21.60         12.80         16.90         17.50         16.70         17.20         16.90             0.30             139           111103        1915850.40
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         72.00         72.00         72.00         72.00         72.00             0.00             0             0             0.00
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         63.90         46.20         53.90         53.90         53.90         53.90         53.90             0.00             0             0             0.00
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           86.80         45.00         67.00         71.00         67.00         67.90         67.00             0.90             346           141930        9785081.60
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         8.40          6.80          8.00          7.50          7.50          7.50          8.00              -0.50            1             350           2625.00
SHAHJABANK         SHAHJALAL ISLAMI BANK LTD.             12.60         9.00          10.70         10.90         10.20         10.40         10.70             -0.30            49            32939         347517.70
SHASHADNIM         SHASHA DENIMS LTD.                     47.30         36.00         38.30         38.70         37.90         38.00         38.30             -0.30            127           97202         3725485.60
SHURWID            SHURWID INDUSTRIES LTD.                34.00         14.80         23.40         23.60         22.50         22.70         23.40             -0.70            108           75855         1743737.00
SIBL               SOCIAL ISLAMI BANK LIMITED             16.00         12.30         13.80         14.00         13.60         13.90         13.80             0.10             43            32641         450581.60
SINGERBD           SINGER BANGLADESH LIMITED              233.00        140.70        166.70        171.00        165.00        165.80        166.70            -0.90            110           12634         2106492.70
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          32.70         18.70         21.30         22.80         21.60         22.00         21.30             0.70             9             11400         250200.00
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          8.10          8.10          8.10          8.10              0.00             0             0             0.00
SOUTHEASTB         SOUTHEAST BANK LIMITED                 20.70         15.00         16.70         16.80         16.20         16.70         16.70             0.00             37            32116         533934.60
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            15.40         8.10          9.40          9.50          9.20          9.50          9.40              0.10             13            4948          46583.00
SPCL               SHAHJIBAZAR POWER CO. LTD.             253.00        132.50        170.80        178.50        172.20        177.90        170.80            7.10             148           27386         4849145.10
SPPCL              SUMMIT PURBANCHOL POWER COMPANY LTD.   68.00         43.00         62.70         68.00         63.20         66.60         62.70             3.90             432           287250        18762589.40
SQUARETEXT         SQUARE TEXTILES LIMITED                99.00         72.20         73.50         74.20         73.10         73.70         73.50             0.20             27            4318          317229.30
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         268.00        237.50        247.70        249.80        246.00        246.70        247.70            -1.00            294           25875         6394277.90
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          20.00         20.00         19.30         19.90         20.00             -0.10            5             2200          43722.80
STANDBANKL         STANDARD BANK LIMITED                  13.00         8.90          10.20         10.30         10.10         10.20         10.20             0.00             42            101513        1034571.60
SUMITPOWER         SUMMIT POWER LIMITED                   41.10         26.20         37.10         40.80         38.90         40.80         37.10             3.70             618           594605        24146117.20
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      44.50         25.10         34.20         34.00         32.30         33.20         34.20             -1.00            27            8491          283126.00
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          26.50         17.00         19.30         19.30         19.30         19.30         19.30             0.00             0             0             0.00
TALLUSPIN          TALLU SPINNING MILLS LIMITED           15.70         12.80         14.30         14.80         14.30         14.40         14.30             0.10             11            4850          69930.00
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         82.30         59.70         69.80         71.80         69.90         70.20         69.80             0.40             31            12209         858326.40
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.80          3.90          4.80          5.00          4.70          4.90          4.80              0.10             28            38547         190195.60
TRUSTBANK          TRUST BANK LIMITED                     19.90         12.20         17.90         18.30         17.90         18.10         17.90             0.20             23            24003         434099.70
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     24.20         16.60         19.60         20.00         19.10         19.20         19.60             -0.40            66            310844        6194133.40
UCBL               UNITED COMMERCIAL BANK LTD.            33.00         18.00         20.90         21.50         20.50         20.60         20.90             -0.30            119           112347        2324105.90
UNIONCAP           UNION CAPITAL LIMITED                  22.90         12.60         14.80         15.00         14.50         14.60         14.80             -0.20            19            6707          98028.80
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            69.50         42.00         63.70         66.20         64.00         64.10         63.70             0.40             207           77403         5021250.50
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               10.50         6.70          9.30          9.70          9.30          9.50          9.30              0.20             840           2109253       20103078.60
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 233.80        100.50        186.30        192.00        181.90        183.10        186.30            -3.20            896           167390        31121867.30
USMANIAGL          USMANIA GLASS SHEET FAC LTD            124.00        88.00         101.20        99.70         99.60         99.60         101.20            -1.60            3             200           19925.00
UTTARABANK         UTTARA BANK LIMITED                    26.80         17.00         20.50         20.70         19.10         20.40         20.50             -0.10            28            9890          201961.10
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         77.70         47.10         61.90         62.00         61.00         61.40         61.90             -0.50            13            3870          238185.00
WATACHEM           WATA CHEMICALS LTD.                    231.00        172.00        185.00        172.60        172.00        172.30        185.00            -12.70           4             1500          258500.00
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           58.50         40.00         49.00         51.90         48.50         50.70         48.80             1.90             1468          581270        29161761.60
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   27.00         16.10         19.40         20.10         18.90         19.30         19.40             -0.10            42            34570         679138.00
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               17.90         11.00         14.80         15.80         14.70         14.80         14.80             0.00             14            11220         167800.00

-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                      Date: May 31 2015  3:32PM                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
17          LEASING N FINANCE                                  1089        1052332         18518019.40          22                    25            7              11              7
10          ENERGY                                             4050        1992377         132914932.10         16                    25            11             3               11
7           LEATHR N FOOTWEAR                                  62          22507           833910.00            5                     0             0              0               0
19          LIFE INSURANCE                                     260         59265           4819881.00           12                    9             3              3               3
16          ICT                                                711         608543          19491637.80          6                     9             3              3               3
8           SERVICES N PROPERTY                                1742        2563904         47923105.40          7                     12            6              0               6
9           PAPERS N PRINTING                                  152         117497          2279334.50           4                     5             1              3               1
2           TEXTILE N CLOTHING                                 2365        2439444         42478846.70          35                    35            9              17              9
12          BANK                                               1304        1597314         21350854.40          29                    32            9              14              9
20          TELECOMMUNICATION                                  1185        243950          42335781.20          2                     3             1              1               1
6           ENG N ELECTRICAL                                   6176        3410496         155794330.20         25                    38            15             8               15
5           CEMENT                                             384         101026          9268068.30           7                     12            5              2               5
30          MISCELLANEOUS                                      1912        1660241         172183799.50         12                    17            6              5               6
3           PHARMA N CHEMICAL                                  2826        2087334         235847105.80         22                    28            10             8               10
1           GENERAL INSURANCE                                  143         80286           1367933.10           29                    26            7              12              7
13          CERAMIC                                            586         303858          20003305.60          5                     6             3              0               3
4           FOODS N ALLIED                                     519         414855          13602702.50          12                    14            4              6               4
11          MUTUAL FUNDS                                       291         375624          2490058.40           41                    29            7              15              7
18          CORPORATE BOND                                     1           10              9030.00              2                     1             0              1               0

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

Leave a Reply

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

*

%d bloggers like this: