Home | Business | Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Date: 10 Jun 2015
------------------------------------------------------------------------------------------------------------------------------------------
ScripId , ScripCd & ScripName                           ClosePrice   PrevClosePrice Difference   Total Volume     Total Contract Total Value          
------------------------------------------------------- ------------ -------------- ------------ ---------------- -------------- -------------------- 
21027    1JANATAMF FIRST JANATA BANK MUTUAL FUND        4.80         4.70           0.10         11420            15             54790.50
21017    1STPRIMFMF PRIME FINANCE 1ST MUTUAL FUND       12.20        11.30          0.90         1200             2              14640.00
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               33.80        34.00          -0.20        74252            123            2531203.30
21038    ABB1STMFAB BANK 1ST MUTUAL FUND                5.40         5.50           -0.10        2500             2              13450.00
22002    ABBANK AB BANK LIMITED                         23.10        22.90          0.20         52893            67             1236242.80
13003    ACI ADVANCED CHEMICAL INDUSTRIES               506.90       498.30         8.60         3421             49             1746712.30
13021    ACIFORMULA ACI FORMULATIONS LIMITED            239.50       223.90         15.60        11052            73             2629235.50
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          57.50        57.20          0.30         86525            148            5025855.80
13029    AFCAGROAFC AGRO BIOTECH LTD.                   57.80        58.50          -0.70        114391           65             6831660.90
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            56.60        56.90          -0.30        46457            133            2640491.50
24006    AGNISYSL AGNI SYSTEMS LIMITED                  29.40        29.50          -0.10        74699            105            2221284.70
21032    AIBL1STIMF AIBL 1ST ISLAMIC MUTUAL FUND        4.00         3.90           0.10         5000             4              20000.00
21010    AIMS1STMF AIMS FIRST GUARANTEED M. FUND        25.70        24.80          0.90         1262             3              32474.50
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           13.00        13.10          -0.10        49409            35             645437.90
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               29.20        28.00          1.20         242750           376            7080485.40
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         259.50       259.70         -0.20        390              11             102139.50
14005    AMCL(PRAN) AGRICULTURAL MARKETING CO LTD       201.30       185.10         16.20        1                1              201.30
12025    ANLIMAYARN ANLIMA YARN DYEING LIMITED          17.90        16.30          1.60         6000             12             107240.00
17001    APEXTANRY APEX TANNERY LIMITED                 100.70       100.10         0.60         945              10             95180.00
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        19.80        19.40          0.40         473628           464            9477688.30
15005    ARAMITCEM ARAMIT CEMENT LIMITED                26.30        26.30          0.00         32805            40             883897.80
12044    ARGONDENIMARGON DENIMS LIMITED                 25.50        25.00          0.50         50281            75             1283278.80
11035    ASIAINS ASIA INSURANCE LIMITED                 20.10        18.50          1.60         8168             30             164564.60
21044    ATCSLGFASIAN TIGER SANDHANI LIFE GROWTH FUND   7.10         6.60           0.50         23160            39             163049.00
16001    AZIZPIPES AZIZ PIPES LIMITED                   18.30        16.70          1.60         100              1              1830.00
14018    BANGAS BANGAS LIMITED                          308.60       308.10         0.50         2441             25             750741.50
22022    BANKASIA BANK ASIA LIMITED                     14.70        14.70          0.00         43694            14             643461.80
20011    BARKAPOWERBARAKA POWER LIMITED                 33.30        34.10          -0.80        174778           249            5905287.20
32009    BATBC BRITISH AMERICAN TOBACCO BD CO           3016.40      2905.80        110.60       7                4              21115.00
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       20.90        21.00          -0.10        18274            14             383078.80
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            46.20        46.10          0.10         40129            60             1888725.50
24004    BDCOM BDCOM ONLINE LIMITED                     26.50        26.80          -0.30        11827            24             312195.50
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       10.10        10.00          0.10         58213            61             587532.30
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               37.90        36.80          1.10         34195            61             1313318.90
16017    BDWELDING BD WELDING ELECTRODES LIMITED        17.80        18.90          -1.10        17500            20             316110.00
14021    BEACHHATCH BEACH HATCHERY  LTD.                16.90        16.90          0.00         28445            49             484215.50
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         15.00        14.80          0.20         62245            78             933842.00
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    63.50        62.10          1.40         5800             10             366246.80
32003    BEXIMCO BEXIMCO LIMITED                        35.60        35.20          0.40         771041           987            27880327.60
11010    BGIC BD GENERAL INSURANCE COMPANY              16.30        16.50          -0.20        2986             5              48624.10
25011    BIFC BD INDUSTRIAL FINANCE CO. LTD             12.00        12.20          -0.20        31200            22             375740.00
22029    BRACBANK BRAC BANK LIMITED                     36.90        36.40          0.50         3950             7              145774.40
32004    BSC BD SHIPPING CORPORATION LTD                374.80       374.30         0.50         1760             111            659307.70
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       142.70       142.70         0.00         77198            407            11155776.20
16032    BSRMLTDBANGLADESH STEEL RE-ROLLING MILLS LTD.  69.90        69.30          0.60         114072           303            8100417.90
16022    BSRMSTEEL BSRM STEELS LIMITED                  71.30        70.40          0.90         7315             30             522464.00
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           58.90        58.80          0.10         129908           211            7780827.20
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             8.10         8.10           0.00         9361             22             75489.00
11006    CENTRALINS CENTRAL INSURANCE COMPANY LTD       17.10        17.10          0.00         1274             1              21785.40
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         27.20        27.20          0.00         8490             27             233419.50
22006    CITYBANK THE CITY BANK LIMITED                 17.20        17.40          -0.20        18894            52             331055.20
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      12.90        13.00          -0.10        370              2              4783.00
12053    CNATEXC & A TEXTILES LTD.                      17.30        16.60          0.70         71420            92             1226274.00
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            85.80        85.50          0.30         7587             28             652673.80
11029    CONTININS CONTINENTAL INSURANCE LIMITED        14.40        14.20          0.20         500              1              7200.00
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           335.10       335.40         -0.30        3651             73             1226256.40
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        12.20        11.90          0.30         45949            82             551334.10
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          13.60        14.00          -0.40        12722            18             169602.90
21023    DBH1STMF DBH FIRST MUTUAL FUND                 3.90         3.90           0.00         3140             12             12306.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         106.40       106.10         0.30         18879            118            2024788.70
12023    DELTASPINN DELTA SPINNERS LIMITED              11.20        10.70          0.50         243206           208            2707986.00
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           65.20        65.30          -0.10        33600            61             2216322.00
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          12.80        12.80          0.00         43420            61             558021.40
22014    DHAKABANK DHAKA BANK LIMITED                   18.20        18.00          0.20         3500             13             63647.30
22017    DUTCHBANGL DUTCH-BANGLA BANK LIMITED           78.90        76.10          2.80         475              3              37475.00
11014    EASTERNINS EASTERN INSURANCE COMPANY LTD       24.50        25.00          -0.50        74               1              1813.00
11015    EASTLAND EASTLAND INSURANCE COMPANY LTD        24.20        25.00          -0.80        128              1              3097.60
22025    EBL EASTERN BANK LIMITED                       28.00        27.50          0.50         400              2              10990.00
21018    EBL1STMF EBL FIRST MUTUAL FUND                 5.10         4.90           0.20         14945            16             74940.50
18002    EHL EASTERN HOUSING LIMITED                    40.60        41.80          -1.20        7957             27             325704.60
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          35.90        35.90          0.00         20747            13             746177.30
12043    ENVOYTEXENVOY TEXTILES LIMITED                 46.10        45.60          0.50         1618             11             74843.20
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          9.20         9.40           -0.20        99854            93             928482.90
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   14.80        13.50          1.30         1945459          912            27836423.30
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            44.90        46.10          -1.20        208091           323            9577561.70
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    10.20        10.10          0.10         40869            49             415954.40
10005    FAREASTLIF FAREAST ISLAMI LIFE INSURANCE       60.00        61.00          -1.00        294              3              17651.40
25017    FASFIN FAS FINANCE & INVESTMENT LTD            12.00        11.50          0.50         18000            21             216527.00
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       12.50        12.40          0.10         850              2              10640.00
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 23.00        22.40          0.60         15535            33             359755.00
14022    FINEFOODS FINE FOODS LIMITED                   9.70         9.50           0.20         8160             23             78699.80
25004    FIRSTFINFIRST FINANCE LIMITED                  12.50        12.80          -0.30        1050             1              13125.00
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      8.90         8.90           0.00         112746           99             1009969.40
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         12.50        12.60          -0.10        34071            29             430266.30
14017    FUWANGFOOD FU-WANG FOODS LIMITED               21.10        20.70          0.40         30806            37             648616.00
20014    GBBPOWERGBB POWER LTD.                         19.80        20.20          -0.40        160760           213            3208687.50
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           12.10        11.10          1.00         797231           392            9396687.10
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       23.70        22.50          1.20         22331            37             527714.10
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             39.50        41.50          -2.00        9650             22             389340.00
16021    GOLDENSON GOLDEN SON LIMITED                   30.80        30.70          0.10         80481            121            2488115.40
26001    GP GRAMEENPHONE LIMITED                        324.80       323.20         1.60         18868            157            6146540.00
16024    GPHISPATGPH ISPAT LTD.                         45.10        45.10          0.00         10907            18             490400.20
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       70.80        64.70          6.10         1715             11             121723.00
21013    GRAMEEN1 GRAMEEN MUTUAL FUND ONE               21.90        21.00          0.90         875              3              18860.00
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          10.80        10.40          0.40         132054           70             1445357.90
21028    GREENDELMF GREEN DELTA MUTUAL FUND             3.80         3.90           -0.10        21800            18             85820.00
11003    GREENDELT GREEN DELTA INSURANCE COMPANY        47.60        48.20          -0.60        201              3              9573.00
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    12.60        12.60          0.00         23466            26             295833.60
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      20.20        21.50          -1.30        500              2              10090.00
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      549.10       525.20         23.90        9037             95             4989277.50
12052    HFLHAMID FABRICS LTD.                          23.50        23.00          0.50         43405            57             1024148.50
12024    HRTEX H.R.TEXTILE MILLS LIMITED                20.60        21.20          -0.60        992              2              20433.60
12049    HWAWELLTEXHWA WELL TEXTILES (BD) LTD.          33.10        32.20          0.90         1000             2              33050.00
40001    IBBLPBOND IBBL MUDARABA PERPETUAL BOND         920.00       921.00         -1.00        20               1              18400.00
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           86.50        86.30          0.20         105              2              9082.50
25001    ICB INVESTMENT CORP OF BANGLADESH              105.90       105.40         0.50         720              8              76272.00
21014    ICB1STNRB ICB AMCL FIRST NRB MUTUAL FUND       19.90        19.30          0.60         4000             5              79850.00
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         4.20         4.10           0.10         10000            5              42050.00
21019    ICBAMCL2ND ICB AMCL SECOND MUTUAL FUND         4.70         4.50           0.20         1500             3              7000.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             5.20         4.80           0.40         49857            33             258356.40
25002    IDLC IDLC FINANCE LIMITED                      50.80        50.80          0.00         25438            22             1310401.10
16031    IFADAUTOSIFAD AUTOS LIMITED                    99.60        103.40         -3.80        7047             37             715266.00
22010    IFIC INTL FINANCE INV & COMM BANK              20.70        20.80          -0.10        3310             5              68517.00
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            4.60         4.80           -0.20        1720             4              7912.00
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          6.10         5.70           0.40         15300            14             92250.00
25015    ILFSL INT'L LEASING & FINANCIAL SERV           11.10        11.00          0.10         97237            76             1079299.10
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          8.70         9.10           -0.40        9000             7              79550.00
24005    INTECH INTECH LIMITED                          12.90        13.10          -0.20        43275            43             560964.90
25012    IPDC IPDC OF BANGLADESH LIMITED                15.10        15.00          0.10         23349            21             354024.80
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      16.80        16.80          0.00         2059             8              34637.20
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      12.30        12.50          -0.20        5088             8              62428.80
22028    JAMUNABANK JAMUNA BANK LIMITED                 10.10        10.10          0.00         22803            27             230598.70
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           188.30       190.00         -1.70        6506             61             1226236.10
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     154.30       154.60         -0.30        1611             11             248332.70
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  24.60        24.40          0.20         70815            79             1744359.60
13017    KEYACOSMET KEYA COSMETICS LIMITED              20.60        20.40          0.20         368187           356            7657308.20
20010    KPCL KHULNA POWER COMPANY LIMITED              72.90        76.90          -4.00        333290           522            25093375.50
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           17.80        17.90          -0.10        31055            46             560789.50
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        126.00       123.50         2.50         200877           432            25302920.70
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         29.80        29.80          0.00         50782            76             1519216.70
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             18.80        18.80          0.00         5415             9              101828.50
13012    LIBRAINFU LIBRA INFUSIONS LIMITED              291.00       315.90         -24.90       15               1              4365.00
20013    LINDEBDLINDE BANGLADESH LIMITED                955.50       948.00         7.50         220              5              210205.00
21037    LRGLOBMF1LR GLOBAL BANGLADESH MF ONE           3.90         3.90           0.00         28000            6              110200.00
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      9.40         9.00           0.40         533819           275            5004331.30
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            16.40        15.90          0.50         30025            38             492394.50
13022    MARICO MARICO BANGLADESH LIMITED               1353.40      1315.00        38.40        109              6              147521.10
12048    MATINSPINNMATIN SPINNING MILLS LTD.            41.20        40.80          0.40         4503             5              186013.60
21033    MBL1STMF MBL 1ST MUTUAL FUND                   3.90         3.80           0.10         490              1              1911.00
15003    MEGHNACEM MEGHNA CEMENT MILLS LIMITED          110.10       113.00         -2.90        1591             6              180814.90
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       74.30        68.70          5.60         7300             6              542290.00
22023    MERCANBANK MERCANTILE BANK LIMITED             10.10        10.00          0.10         72848            28             734821.60
11034    MERCINS MERCANTILE INSURANCE CO.LTD.           13.00        13.00          0.00         232              1              3016.00
12035    METROSPIN METRO SPINNING LIMITED               9.80         9.60           0.20         80350            41             799550.00
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      34.80        34.20          0.60         355000           22             12099490.10
15010    MICEMENT M.I. CEMENT FACTORY LTD.              76.50        76.00          0.50         2321             24             178648.80
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          13.00        12.90          0.10         7264             21             94004.10
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          72.20        70.50          1.70         8052             31             582820.00
20012    MJLBD MJL BANGLADESH LIMITED                   106.80       108.60         -1.80        89693            327            9695898.80
23001    MONNOCERA MONNO CERAMIC INDUSTRIES LTD         22.30        22.00          0.30         400              1              8920.00
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            184.50       186.00         -1.50        6406             49             1188657.20
10002    NATLIFEINS NATIONAL LIFE INSURANCE CO.LTD      186.10       200.00         -13.90       57               1              10607.70
16023    NAVANACNG NAVANA CNG LIMITED                   56.50        56.30          0.20         7333             31             416429.40
22003    NBL NATIONAL BANK LIMITED                      11.00        11.10          -0.10        251408           166            2778964.20
22016    NCCBANK N C C BANK LIMITED                     10.00        10.10          -0.10        114641           80             1152750.00
21041    NCCBLMF1NCCBL MUTUAL FUND-1                    4.00         3.70           0.30         110420           27             437999.00
32020    NFMLNATIONAL FEED MILL LTD.                    20.80        20.70          0.10         50769            73             1060705.30
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           22.70        23.50          -0.80        130              1              2951.00
11021    NITOLINS NITOL INSURANCE COMPANY LTD           22.60        22.50          0.10         123              1              2779.80
11032    NORTHRNINS NORTHERN GENERAL INSURANCE CO.      22.00        22.60          -0.60        4000             4              88300.00
32005    NPOLYMAR NATIONAL POLYMER IND LTD              74.10        76.90          -2.80        200              5              14812.00
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             225.80       224.40         1.40         3670             25             827652.40
22021    ONEBANKLTD ONE BANK LIMITED                    13.70        13.50          0.20         75306            83             1044976.40
13008    ORIONINFU ORION INFUSION LIMITED               45.30        46.10          -0.80        42870            67             1965448.90
13027    ORIONPHARMORION PHARMA LTD.                    40.60        41.40          -0.80        43759            93             1801760.50
10011    PADMALIFEPADMA ISLAMI LIFE INSURANCE LTD.      31.00        31.80          -0.80        1085             4              33664.00
20002    PADMAOIL PADMA OIL COMPANY LIMITED             237.90       235.40         2.50         2600             33             616889.70
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          19.30        19.40          -0.10        54295            86             1049394.00
11002    PEOPLESINS PEOPLES INSURANCE COMPANY LTD.      16.10        16.50          -0.40        10               1              161.00
21025    PF1STMF PHOENIX FIN. 1ST MUTUAL FUND           4.50         4.20           0.30         9000             6              40200.00
25016    PHOENIXFIN PHOENIX FINANCE & INVESTMENTS       20.30        20.30          0.00         1000             2              20300.00
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.50         4.30           0.20         92096            62             410209.10
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           15.20        15.10          0.10         92548            97             1418991.80
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.70         4.50           0.20         19950            28             92728.50
10004    POPULARLIF POPULAR LIFE INSURANCE CO.LTD.      87.00        87.20          -0.20        2000             9              178210.00
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        37.80        38.70          -0.90        6865             15             260777.50
11011    PRAGATIINS PRAGATI INSURANCE LIMITED           26.00        26.00          0.00         86               1              2236.00
22031    PREMIERBAN THE PREMIER BANK LIMITED            9.00         9.00           0.00         75786            52             685586.90
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         58.70        58.00          0.70         2050             7              120220.00
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       7.40         7.50           -0.10        6400             4              47410.00
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          4.40         4.30           0.10         7900             11             34960.00
22013    PRIMEBANK PRIME BANK LIMITED                   16.80        16.60          0.20         45025            20             764947.50
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        14.10        14.10          0.00         34688            42             487995.30
11016    PRIMEINSUR PRIME INSURANCE COMPANY LTD         14.50        14.00          0.50         289              2              4188.50
12002    PRIMETEX PRIME TEXTILE SPINNING MILLS          15.20        15.00          0.20         250              1              3800.00
11037    PROVATIINS PROVATI INSURANCE CO. LTD           13.80        14.00          -0.20        1813             6              24993.10
12046    PTLPARAMOUNT TEXTILE LIMITED                   17.80        17.10          0.70         19585            41             349164.30
22007    PUBALIBANK PUBALI BANK LIMITED                 18.80        18.60          0.20         20411            40             382157.20
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             52.60        52.00          0.60         5680             21             300761.00
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         32.80        33.40          -0.60        1600             4              52473.80
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           67.20        68.20          -1.00        74871            113            5186894.60
16016    RANFOUNDRY RANGPUR FOUNDRY LTD                 87.50        89.00          -1.50        2093             3              183137.50
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       10.50        10.50          0.00         6700             18             70360.00
21036    RELIANCE1 1ST SCHEME OF RELIANCE INS. MF       7.00         7.00           0.00         190              2              1330.00
12038    RNSPIN R. N. SPINNING MILLS LIMITED            19.40        19.10          0.30         39930            67             775737.00
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  52.80        52.80          0.00         36706            68             1959897.00
11001    RUPALIINS RUPALI INSURANCE COMPANY LTD         16.60        16.20          0.40         1123             2              18641.80
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      36.00        38.10          -2.10        39904            24             1497464.00
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            16.00        15.20          0.80         27175            32             426330.00
18010    SAIFPOWERSAIF POWERTEC LIMITED                 80.60        80.10          0.50         58778            176            4811474.80
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              16.30        16.50          -0.20        250              2              4075.00
12030    SAIHAMTEX SAIHAM TEXTILE MILLS LTD             19.20        19.10          0.10         995              3              19153.50
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       31.80        31.30          0.50         70033            126            2248090.90
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          16.70        16.60          0.10         33386            57             561672.70
18004    SAMORITA SAMORITA HOSPITAL LIMITED             73.80        75.00          -1.20        370              2              27295.00
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      53.00        51.30          1.70         38               2              2014.00
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           58.20        58.90          -0.70        64409            183            3808129.00
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          10.80        10.70          0.10         88996            47             966422.00
12054    SHASHADNIMSHASHA DENIMS LTD.                   38.50        38.10          0.40         19942            74             769674.60
16028    SHURWIDSHURWID INDUSTRIES LTD.                 21.70        21.70          0.00         19955            33             439175.00
22027    SIBL SOCIAL ISLAMI BANK LIMITED                13.80        13.90          -0.10        10169            22             139457.00
16019    SINGERBD SINGER BANGLADESH LIMITED             161.70       161.40         0.30         11195            102            1810416.10
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       20.50        20.00          0.50         3500             9              71910.00
12022    SONARGAON SONARGAON TEXTILES LIMITED           8.20         8.00           0.20         5038             8              41424.40
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              17.00        16.80          0.20         148181           47             2507016.20
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         9.20         9.30           -0.10        3305             12             30210.50
20015    SPPCLSUMMIT PURBANCHOL POWER COMPANY LTD.      54.40        56.50          -2.10        80020            140            4445572.30
12034    SQUARETEXT SQUARE TEXTILES LIMITED             73.00        73.00          0.00         1322             9              96686.00
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      245.60       244.70         0.90         15267            165            3753458.10
22020    STANDBANKL STANDARD BANK LIMITED               9.90         9.80           0.10         87047            50             871719.30
20004    SUMITPOWER SUMMIT POWER LIMITED                41.70        42.70          -1.00        352778           646            15000531.20
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         14.40        13.80          0.60         3572             7              49893.60
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        67.80        67.30          0.50         9380             26             634857.00
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           5.10         4.70           0.40         105261           60             529787.70
22032    TRUSTBANK TRUST BANK LIMITED                   22.50        20.50          2.00         88314            100            1972034.80
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      17.60        17.50          0.10         25497            50             448583.00
22004    UCBL UNITED COMMERCIAL BANK LTD.               20.30        20.20          0.10         68841            114            1402149.80
25013    UNIONCAP UNION CAPITAL LIMITED                 14.20        15.00          -0.80        4950             3              70390.00
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           56.90        55.90          1.00         4525             19             257007.50
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             10.70        11.10          -0.40        4080982          1927           45071568.70
20018    UPGDCLUNITED POWER GENERATION & DISTRIBUTION C 166.10       165.60         0.50         104742           663            17786101.70
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          101.20       99.00          2.20         60               2              6070.00
22024    UTTARABANK UTTARA BANK LIMITED                 20.00        19.80          0.20         5911             25             118460.90
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       64.10        65.30          -1.20        3074             16             199799.60
13015    WATACHEMWATA CHEMICALS LTD.                    161.40       163.00         -1.60        845              5              136885.00
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         45.40        45.30          0.10         185132           529            8468396.50
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 19.20        19.30          -0.10        32200            38             624682.50
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               14.00        13.60          0.40         10745            15             150120.00

------------------------------------------------------------------------------------------------------------------------------------------
 
CASPI (CSE All Share Price Index)    : 14014.3323       Issues Traded           : 240
Change in Index (Value)              :    79.9361       Issues Gained           : 131
Change in Index (%)                  :    0.5737        Issues Incurred Loss    : 80
CSE-30 Index                         : 11135.4741       Issues Remained Unchange: 29
Change in Index (%)                  :    0.6515    
Change in Index (Value)              :    72.0774   
CSCX (CSE Selective Categories Index): 8499.5171 
Change in Index (%)                  :    0.4793    
Change in Index (Value)              :    40.5438   
CSE 50 (Benchmark Index)             : 1021.0685 
Change in Index (%)                  :    0.3731    
Change in Index (Value)              :    3.7955    
CSI (CSE SHARIAH Index)              : 992.4345  
Change in Index (%)                  :    0.4132    
Change in Index (Value)              :    4.0840    
Turnover in Value in Taka      : 452,496,002.70
Turnover in Volume             : 17315040
Contract Numbers               : 18438
Issued Capital in Taka         : 527,644,739,480.00
Closing Market Capital in Taka : 2,554,987,330,095.90
Number of Listed Securities    : 293
Number of Companies            : 250
Number of Mutual Fund          : 41
Number of Corporate Bond       : 2
--------------------------------------------------------------------------------------
 
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
20017 SPCL SHAHJIBAZAR POWER CO. LTD.                                    156.43        160.50       154.60       5989              59         936874.30
24003 ISNLTD  INFORMATION SERVICES NETWORK LTD                           9.47          9.50         9.20         11600             15         109840.00

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
ANLIMAYARN         17.90      16.30          1.60            9.8160
TRUSTBANK          22.50      20.50          2.00            9.7561
FAMILYTEX          14.80      13.50          1.30            9.6296
AZIZPIPES          18.30      16.70          1.60            9.5808
GQBALLPEN          70.80      64.70          6.10            9.4281
GENNEXT            12.10      11.10          1.00            9.0090
AMCL(PRAN)         201.30     185.10         16.20           8.7520
ASIAINS            20.10      18.50          1.60            8.6486
TRUSTB1MF          5.10       4.70           0.40            8.5106
ICBEPMF1S1         5.20       4.80           0.40            8.3333

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
LIBRAINFU          291.00     315.90         -24.90          -7.8822
NATLIFEINS         186.10     200.00         -13.90          -6.9500
HAKKANIPUL         20.20      21.50          -1.30           -6.0465
BDWELDING          17.80      18.90          -1.10           -5.8201
RUPALILIFE         36.00      38.10          -2.10           -5.5118
UNIONCAP           14.20      15.00          -0.80           -5.3333
KPCL               72.90      76.90          -4.00           -5.2016
GHCL               39.50      41.50          -2.00           -4.8193
IMAMBUTTON         8.70       9.10           -0.40           -4.3956
IFIC1STMF          4.60       4.80           -0.20           -4.1667

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
UNITEDAIR          45071568.70        4080982         1927
BEXIMCO            27880327.60        771041          987
FAMILYTEX          27836423.30        1945459         912
LAFSURCEML         25302920.70        200877          432
KPCL               25093375.50        333290          522
UPGDCL             17786101.70        104742          663
SUMITPOWER         15000531.20        352778          646
MHSML              12099490.10        355000          22
BSCCL              11155776.20        77198           407
MJLBD              9695898.80         89693           327

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
UNITEDAIR          45071568.70        4080982         1927
FAMILYTEX          27836423.30        1945459         912
GENNEXT            9396687.10         797231          392
BEXIMCO            27880327.60        771041          987
MAKSONSPIN         5004331.30         533819          275
APOLOISPAT         9477688.30         473628          464
KEYACOSMET         7657308.20         368187          356
MHSML              12099490.10        355000          22
SUMITPOWER         15000531.20        352778          646
KPCL               25093375.50        333290          522

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
UNITEDAIR          45071568.70        4080982         1927
BEXIMCO            27880327.60        771041          987
FAMILYTEX          27836423.30        1945459         912
UPGDCL             17786101.70        104742          663
SUMITPOWER         15000531.20        352778          646
WMSHIPYARD         8468396.50         185132          529
KPCL               25093375.50        333290          522
APOLOISPAT         9477688.30         473628          464
LAFSURCEML         25302920.70        200877          432
BSCCL              11155776.20        77198           407

------------------------------------------------------------
 
		           SECURITIES STATEMENT
-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripCd            ScripName                              YearHigh      YearLow       OpenPrice     ScripHigh     ScripLow      ClosePrice    PrevClosePrice    Difference       Trades        Volume        Value         
------------------ -------------------------------------- ------------- ------------- ------------- ------------- ------------- ------------- ----------------- ---------------- ------------- ------------- ------------- 
1JANATAMF          FIRST JANATA BANK MUTUAL FUND          5.20          4.00          4.70          4.90          4.70          4.80          4.70              0.10             15            11420         54790.50
1STICB             1ST ICB MUTUAL FUND                    1075.00       1000.00       1075.00       1075.00       1075.00       1075.00       1075.00           0.00             0             0             0.00
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          17.80         10.00         11.30         12.20         12.20         12.20         11.30             0.90             2             1200          14640.00
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         86.10         86.10         86.10         86.10         86.10             0.00             0             0             0.00
8THICB             8TH ICB MUTUAL FUND                    70.00         58.10         61.00         61.00         61.00         61.00         61.00             0.00             0             0             0.00
AAMRATECH          AAMRA TECHNOLOGIES LTD.                42.80         26.20         34.00         34.80         33.60         33.80         34.00             -0.20            123           74252         2531203.30
ABB1STMF           AB BANK 1ST MUTUAL FUND                6.40          5.00          5.50          5.40          5.30          5.40          5.50              -0.10            2             2500          13450.00
ABBANK             AB BANK LIMITED                        31.50         16.80         22.90         23.60         23.00         23.10         22.90             0.20             67            52893         1236242.80
ACI                ADVANCED CHEMICAL INDUSTRIES           585.00        340.30        498.30        519.00        503.00        506.90        498.30            8.60             49            3421          1746712.30
ACIFORMULA         ACI FORMULATIONS LIMITED               255.50        110.00        223.90        241.00        235.00        239.50        223.90            15.60            73            11052         2629235.50
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             75.40         53.00         57.20         58.90         57.10         57.50         57.20             0.30             148           86525         5025855.80
AFCAGRO            AFC AGRO BIOTECH LTD.                  68.90         38.60         58.50         62.00         57.00         57.80         58.50             -0.70            65            114391        6831660.90
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              72.00         43.00         56.90         58.50         56.10         56.60         56.90             -0.30            133           46457         2640491.50
AGNISYSL           AGNI SYSTEMS LIMITED                   38.00         23.40         29.50         30.00         29.30         29.40         29.50             -0.10            105           74699         2221284.70
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           6.00          3.50          3.90          4.00          4.00          4.00          3.90              0.10             4             5000          20000.00
AIMS1STMF          AIMS FIRST GUARANTEED M. FUND          31.00         18.60         24.80         26.00         25.10         25.70         24.80             0.90             3             1262          32474.50
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             15.60         10.70         13.10         13.30         12.80         13.00         13.10             -0.10            35            49409         645437.90
ALLTEX             ALLTEX INDUSTRIES LIMITED              38.40         19.30         28.00         30.00         28.20         29.20         28.00             1.20             376           242750        7080485.40
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          365.00        245.20        259.70        263.80        259.50        259.50        259.70            -0.20            11            390           102139.50
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          217.30        171.90        185.10        201.30        201.30        201.30        185.10            16.20            1             1             201.30
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             24.00         14.40         16.30         17.90         17.70         17.90         16.30             1.60             12            6000          107240.00
ANWARGALV          ANWAR GALVANIZING LIMITED              42.80         33.60         38.00         38.00         38.00         38.00         38.00             0.00             0             0             0.00
APEXFOODS          APEX FOODS LIMITED                     111.00        87.00         96.00         96.00         96.00         96.00         96.00             0.00             0             0             0.00
APEXFOOT           APEX FOOTWEAR LIMITED                  441.00        313.00        339.00        339.00        339.00        339.00        339.00            0.00             0             0             0.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         80.50         65.00         67.60         67.60         67.60         67.60         67.60             0.00             0             0             0.00
APEXTANRY          APEX TANNERY LIMITED                   139.50        86.30         100.10        103.00        100.00        100.70        100.10            0.60             10            945           95180.00
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          21.40         12.00         19.40         20.40         19.50         19.80         19.40             0.40             464           473628        9477688.30
ARAMIT             ARAMIT LIMITED                         308.00        252.90        223.80        223.80        223.80        223.80        223.80            0.00             0             0             0.00
ARAMITCEM          ARAMIT CEMENT LIMITED                  39.80         20.00         26.30         27.60         26.10         26.30         26.30             0.00             40            32805         883897.80
ARGONDENIM         ARGON DENIMS LIMITED                   43.10         22.30         25.00         25.80         25.10         25.50         25.00             0.50             75            50281         1283278.80
ASIAINS            ASIA INSURANCE LIMITED                 23.70         12.60         18.50         20.30         18.60         20.10         18.50             1.60             30            8168          164564.60
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            20.00         12.60         15.30         15.30         15.30         15.30         15.30             0.00             0             0             0.00
ATCSLGF            ASIAN TIGER SANDHANI LIFE GROWTH FUND  9.00          5.00          6.60          7.10          6.80          7.10          6.60              0.50             39            23160         163049.00
AZIZPIPES          AZIZ PIPES LIMITED                     23.00         15.00         16.70         18.30         18.30         18.30         16.70             1.60             1             100           1830.00
BANGAS             BANGAS LIMITED                         392.40        273.10        308.10        311.00        306.00        308.60        308.10            0.50             25            2441          750741.50
BANKASIA           BANK ASIA LIMITED                      18.80         12.90         14.70         14.90         14.70         14.70         14.70             0.00             14            43694         643461.80
BARKAPOWER         BARAKA POWER LIMITED                   38.90         28.00         34.10         34.70         33.20         33.30         34.10             -0.80            249           174778        5905287.20
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1460.00       1100.00       1209.60       1209.60       1209.60       1209.60       1209.60           0.00             0             0             0.00
BATBC              BRITISH AMERICAN TOBACCO BD CO         3180.00       2562.10       2905.80       3040.00       2950.00       3016.40       2905.80           110.60           4             7             21115.00
BAYLEASING         BAY LEASING & INVESTMENT LTD.          32.50         17.40         21.00         21.00         20.50         20.90         21.00             -0.10            14            18274         383078.80
BBS                BANGLADESH BUILDING SYSTEMS LTD.       55.40         36.30         46.10         48.50         46.00         46.20         46.10             0.10             60            40129         1888725.50
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                   31.00         21.80         26.80         26.70         26.00         26.50         26.80             -0.30            24            11827         312195.50
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.50         8.80          10.00         10.20         10.00         10.10         10.00             0.10             61            58213         587532.30
BDLAMPS            BANGLADESH LAMPS LIMITED               123.00        95.10         103.00        103.00        103.00        103.00        103.00            0.00             0             0             0.00
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.90         28.60         36.80         38.90         37.20         37.90         36.80             1.10             61            34195         1313318.90
BDWELDING          BD WELDING ELECTRODES LIMITED          21.80         12.40         18.00         18.50         17.70         17.80         18.90             -1.10            20            17500         316110.00
BEACHHATCH         BEACH HATCHERY  LTD.                   25.80         14.00         16.90         17.20         16.80         16.90         16.90             0.00             49            28445         484215.50
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            18.00         12.90         14.80         15.20         14.60         15.00         14.80             0.20             78            62245         933842.00
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     75.00         48.80         62.10         63.50         61.80         63.50         62.10             1.40             10            5800          366246.80
BERGERPBL          BERGER PAINTS BANGLADESH LTD           1738.00       1350.00       1614.00       1614.00       1614.00       1614.00       1614.00           0.00             0             0             0.00
BEXIMCO            BEXIMCO LIMITED                        37.90         23.90         35.20         36.90         35.30         35.60         35.20             0.40             987           771041        27880327.60
BGIC               BD GENERAL INSURANCE COMPANY           21.80         11.40         16.50         16.50         15.90         16.30         16.50             -0.20            5             2986          48624.10
BIFC               BD INDUSTRIAL FINANCE CO. LTD          17.40         9.50          12.20         12.20         12.00         12.00         12.20             -0.20            22            31200         375740.00
BRACBANK           BRAC BANK LIMITED                      40.50         30.60         36.40         37.00         36.60         36.90         36.40             0.50             7             3950          145774.40
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        374.30        380.00        373.20        374.80        374.30            0.50             111           1760          659307.70
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    176.00        89.10         142.70        147.80        142.10        142.70        142.70            0.00             407           77198         11155776.20
BSRMLTD            BANGLADESH STEEL RE-ROLLING MILLS LTD. 84.40         46.10         69.30         72.50         69.50         69.90         69.30             0.60             303           114072        8100417.90
BSRMSTEEL          BSRM STEELS LIMITED                    94.50         53.60         70.40         72.00         70.10         71.30         70.40             0.90             30            7315          522464.00
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            64.80         43.20         58.80         60.90         58.00         58.90         58.80             0.10             211           129908        7780827.20
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             12.90         7.10          8.10          8.10          8.00          8.10          8.10              0.00             22            9361          75489.00
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          25.00         16.00         17.10         17.10         17.10         17.10         17.10             0.00             1             1274          21785.40
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           31.80         19.50         27.20         28.40         27.10         27.20         27.20             0.00             27            8490          233419.50
CITYBANK           THE CITY BANK LIMITED                  22.70         15.20         17.40         18.00         17.10         17.20         17.40             -0.20            52            18894         331055.20
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         19.60         10.10         13.00         13.00         12.90         12.90         13.00             -0.10            2             370           4783.00
CNATEX             C & A TEXTILES LTD.                    27.40         16.00         16.60         17.50         16.60         17.30         16.60             0.70             92            71420         1226274.00
CONFIDCEM          CONFIDENCE CEMENT LIMITED              110.20        68.60         85.50         88.00         84.20         85.80         85.50             0.30             28            7587          652673.80
CONTININS          CONTINENTAL INSURANCE LIMITED          21.90         10.20         14.20         14.40         14.40         14.40         14.20             0.20             1             500           7200.00
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         550.00        330.00        335.40        341.20        333.10        335.10        335.40            -0.30            73            3651          1226256.40
DACCADYE           THE DACCA DYEING & MFC. CO. LT         19.70         9.70          11.90         12.30         11.80         12.20         11.90             0.30             82            45949         551334.10
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             14.50         10.00         14.00         13.60         13.00         13.60         14.00             -0.40            18            12722         169602.90
DBH                DELTA BRAC HOUSING FIN. CORP.          85.00         68.70         82.00         82.00         82.00         82.00         82.00             0.00             0             0             0.00
DBH1STMF           DBH FIRST MUTUAL FUND                  4.80          3.40          3.90          4.00          3.90          3.90          3.90              0.00             12            3140          12306.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           159.00        104.20        106.10        109.00        106.10        106.40        106.10            0.30             118           18879         2024788.70
DELTASPINN         DELTA SPINNERS LIMITED                 15.10         9.40          10.70         11.40         10.50         11.20         10.70             0.50             208           243206        2707986.00
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         77.40         58.00         65.30         67.00         64.80         65.20         65.30             -0.10            61            33600         2216322.00
DESHBANDHU         DESHBANDHU POLYMER LIMITED             23.50         10.60         12.80         13.00         12.70         12.80         12.80             0.00             61            43420         558021.40
DHAKABANK          DHAKA BANK LIMITED                     20.50         14.00         18.00         18.20         18.00         18.20         18.00             0.20             13            3500          63647.30
DHAKAINS           DHAKA INSURANCE LIMITED                26.80         16.90         19.10         19.10         19.10         19.10         19.10             0.00             0             0             0.00
DULAMIACOT         DULAMIA COTTON SPINNING MILLS          0.00          0.00          10.20         10.20         10.20         10.20         10.20             0.00             0             0             0.00
DUTCHBANGL         DUTCH-BANGLA BANK LIMITED              107.00        63.10         76.10         80.00         77.00         78.90         76.10             2.80             3             475           37475.00
EASTERNINS         EASTERN INSURANCE COMPANY LTD          33.70         20.00         25.00         24.50         24.50         24.50         25.00             -0.50            1             74            1813.00
EASTLAND           EASTLAND INSURANCE COMPANY LTD         34.90         18.00         25.00         24.20         24.20         24.20         25.00             -0.80            1             128           3097.60
EBL                EASTERN BANK LIMITED                   30.80         23.50         27.50         28.00         27.30         28.00         27.50             0.50             2             400           10990.00
EBL1STMF           EBL FIRST MUTUAL FUND                  5.40          3.90          4.90          5.10          4.90          5.10          4.90              0.20             16            14945         74940.50
EBLNRBMF           EBL NRB MUTUAL FUND                    4.80          4.40          4.40          4.40          4.40          4.40          4.40              0.00             0             0             0.00
ECABLES            EASTERN CABLES LIMITED                 141.00        100.00        105.90        105.90        105.90        105.90        105.90            0.00             0             0             0.00
EHL                EASTERN HOUSING LIMITED                48.20         36.00         41.80         41.40         40.60         40.60         41.80             -1.20            27            7957          325704.60
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            45.00         30.00         35.90         36.00         35.80         35.90         35.90             0.00             13            20747         746177.30
ENVOYTEX           ENVOY TEXTILES LIMITED                 59.70         42.00         45.60         46.50         45.00         46.10         45.60             0.50             11            1618          74843.20
EXIM1STMF          EXIM BANK 1ST MUTUAL FUND              6.30          5.40          5.30          5.30          5.30          5.30          5.30              0.00             0             0             0.00
EXIMBANK           EXPORT IMPORT BANK OF BD LTD           11.60         9.00          9.40          9.50          9.20          9.20          9.40              -0.20            93            99854         928482.90
FAMILYTEX          FAMILYTEX (BD) LTD.                    22.50         12.40         13.50         14.80         13.40         14.80         13.50             1.30             912           1945459       27836423.30
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           57.00         23.30         46.10         48.00         44.50         44.90         46.10             -1.20            323           208091        9577561.70
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      20.00         9.10          10.10         10.20         10.10         10.20         10.10             0.10             49            40869         415954.40
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          81.00         54.10         61.00         67.10         60.00         60.00         61.00             -1.00            3             294           17651.40
FASFIN             FAS FINANCE & INVESTMENT LTD           19.80         10.50         11.50         12.40         11.90         12.00         11.50             0.50             21            18000         216527.00
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         12.40         12.80         12.50         12.50         12.40             0.10             2             850           10640.00
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  28.60         16.10         22.40         23.50         22.80         23.00         22.40             0.60             33            15535         359755.00
FINEFOODS          FINE FOODS LIMITED                     12.00         7.30          9.50          10.00         9.60          9.70          9.50              0.20             23            8160          78699.80
FIRSTFIN           FIRST FINANCE LIMITED                  20.60         9.00          12.80         12.50         12.50         12.50         12.80             -0.30            1             1050          13125.00
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         11.70         8.10          8.90          9.00          8.90          8.90          8.90              0.00             99            112746        1009969.40
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           17.40         10.10         12.60         12.80         12.40         12.50         12.60             -0.10            29            34071         430266.30
FUWANGFOOD         FU-WANG FOODS LIMITED                  28.00         17.30         20.70         21.20         21.00         21.10         20.70             0.40             37            30806         648616.00
GBBPOWER           GBB POWER LTD.                         24.50         16.10         20.20         20.60         19.60         19.80         20.20             -0.40            213           160760        3208687.50
GENNEXT            GENERATION NEXT FASHIONS LTD.          15.80         10.80         11.10         12.20         11.10         12.10         11.10             1.00             392           797231        9396687.10
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    29.40         16.10         22.50         23.90         23.00         23.70         22.50             1.20             37            22331         527714.10
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         48.00         29.30         41.50         43.00         39.00         39.50         41.50             -2.00            22            9650          389340.00
GOLDENSON          GOLDEN SON LIMITED                     47.80         24.80         30.70         31.30         30.60         30.80         30.70             0.10             121           80481         2488115.40
GP                 GRAMEENPHONE LIMITED                   369.70        301.00        323.20        327.80        322.50        324.80        323.20            1.60             157           18868         6146540.00
GPHISPAT           GPH ISPAT LTD.                         49.50         34.00         45.10         45.90         44.40         45.10         45.10             0.00             18            10907         490400.20
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         111.00        60.50         64.70         71.00         70.80         70.80         64.70             6.10             11            1715          121723.00
GRAMEEN1           GRAMEEN MUTUAL FUND ONE                25.50         18.00         21.00         21.90         21.00         21.90         21.00             0.90             3             875           18860.00
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            12.70         8.20          10.40         11.10         10.30         10.80         10.40             0.40             70            132054        1445357.90
GREENDELMF         GREEN DELTA MUTUAL FUND                4.60          3.60          3.90          4.00          3.80          3.80          3.90              -0.10            18            21800         85820.00
GREENDELT          GREEN DELTA INSURANCE COMPANY          78.00         43.40         48.20         53.00         47.00         47.60         48.20             -0.60            3             201           9573.00
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      35.90         10.30         12.60         12.90         12.50         12.60         12.60             0.00             26            23466         295833.60
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         30.00         17.60         21.50         20.20         20.10         20.20         21.50             -1.30            2             500           10090.00
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         562.90        442.00        525.20        562.90        529.00        549.10        525.20            23.90            95            9037          4989277.50
HFL                HAMID FABRICS LTD.                     41.20         20.00         23.00         23.90         23.30         23.50         23.00             0.50             57            43405         1024148.50
HRTEX              H.R.TEXTILE MILLS LIMITED              32.30         14.80         21.20         22.00         19.80         20.60         21.20             -0.60            2             992           20433.60
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            39.00         24.00         32.20         35.00         31.10         33.10         32.20             0.90             2             1000          33050.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           985.00        827.00        921.00        920.00        920.00        920.00        921.00            -1.00            1             20            18400.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           107.90        85.00         86.30         86.50         86.50         86.50         86.30             0.20             2             105           9082.50
ICB                INVESTMENT CORP OF BANGLADESH          1458.00       93.30         105.40        106.10        105.00        105.90        105.40            0.50             8             720           76272.00
ICB1STNRB          ICB AMCL FIRST NRB MUTUAL FUND         22.50         16.90         19.30         20.00         19.70         19.90         19.30             0.60             5             4000          79850.00
ICB2NDNRB          ICB AMCL 2ND NRB MUTUA FUND            8.10          5.70          6.50          6.50          6.50          6.50          6.50              0.00             0             0             0.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           4.50          3.60          4.10          4.30          4.10          4.20          4.10              0.10             5             10000         42050.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            4.90          3.60          4.50          4.90          4.40          4.70          4.50              0.20             3             1500          7000.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                5.20          3.80          4.80          5.20          5.00          5.20          4.80              0.40             33            49857         258356.40
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 6.70          4.60          6.00          6.00          6.00          6.00          6.00              0.00             0             0             0.00
IDLC               IDLC FINANCE LIMITED                   84.50         40.60         50.80         52.50         50.30         50.80         50.80             0.00             22            25438         1310401.10
IFADAUTOS          IFAD AUTOS LIMITED                     124.00        47.00         103.40        103.50        98.30         99.60         103.40            -3.80            37            7047          715266.00
IFIC               INTL FINANCE INV & COMM BANK           26.60         17.10         20.80         20.70         20.70         20.70         20.80             -0.10            5             3310          68517.00
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              5.60          3.80          4.80          4.60          4.60          4.60          4.80              -0.20            4             1720          7912.00
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             6.80          4.60          5.70          6.10          5.70          6.10          5.70              0.40             14            15300         92250.00
ILFSL              INT'L LEASING & FINANCIAL SERV         17.10         10.90         11.00         11.20         10.90         11.10         11.00             0.10             76            97237         1079299.10
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             16.50         7.40          9.10          9.20          8.50          8.70          9.10              -0.40            7             9000          79550.00
INTECH             INTECH LIMITED                         15.90         9.70          13.10         13.20         12.90         12.90         13.10             -0.20            43            43275         560964.90
IPDC               IPDC OF BANGLADESH LIMITED             19.00         12.60         15.00         15.50         14.70         15.10         15.00             0.10             21            23349         354024.80
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         24.60         15.30         16.80         16.90         16.70         16.80         16.80             0.00             8             2059          34637.20
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         19.00         10.90         12.50         12.60         12.20         12.30         12.50             -0.20            8             5088          62428.80
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         22.20         12.30         16.00         16.00         16.00         16.00         16.00             0.00             0             0             0.00
ISNLTD             INFORMATION SERVICES NETWORK L         14.50         9.00          9.60          9.50          9.20          9.50          9.60              -0.10            15            11600         109840.00
JAMUNABANK         JAMUNA BANK LIMITED                    13.40         9.80          10.10         10.20         10.10         10.10         10.10             0.00             27            22803         230598.70
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             215.90        170.00        190.00        190.00        187.10        188.30        190.00            -1.70            61            6506          1226236.10
JANATAINS          JANATA INSURANCE COMPANY LTD           17.90         10.10         12.30         12.30         12.30         12.30         12.30             0.00             0             0             0.00
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    199.00        148.00        154.60        156.50        154.00        154.30        154.60            -0.30            11            1611          248332.70
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         24.40         25.30         24.30         24.60         24.40             0.20             79            70815         1744359.60
KEYACOSMET         KEYA COSMETICS LIMITED                 24.00         15.40         20.40         21.30         20.50         20.60         20.40             0.20             356           368187        7657308.20
KOHINOOR           KOHINOOR CHEMICAL CO (BD) LTD          364.30        300.00        340.00        340.00        340.00        340.00        340.00            0.00             0             0             0.00
KPCL               KHULNA POWER COMPANY LIMITED           92.50         53.20         76.90         79.30         72.00         72.90         76.90             -4.00            522           333290        25093375.50
KPPL               KHULNA PRINTING & PACKAGING LTD.       26.00         13.20         17.90         18.50         17.80         17.80         17.90             -0.10            46            31055         560789.50
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           140.20        99.50         123.50        128.60        124.80        126.00        123.50            2.50             432           200877        25302920.70
LANKABAFIN         LANKABANGLA FINANCE LIMITED            46.50         23.10         29.80         30.40         29.70         29.80         29.80             0.00             76            50782         1519216.70
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                27.90         14.70         18.80         19.20         18.60         18.80         18.80             0.00             9             5415          101828.50
LIBRAINFU          LIBRA INFUSIONS LIMITED                387.00        291.00        315.90        291.00        291.00        291.00        315.90            -24.90           1             15            4365.00
LINDEBD            LINDE BANGLADESH LIMITED               965.00        810.00        948.00        965.00        948.00        955.50        948.00            7.50             5             220           210205.00
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            5.10          3.40          3.90          4.00          3.90          3.90          3.90              0.00             6             28000         110200.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         14.70         7.80          9.00          9.60          9.00          9.40          9.00              0.40             275           533819        5004331.30
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.80         14.00         15.90         16.60         15.80         16.40         15.90             0.50             38            30025         492394.50
MARICO             MARICO BANGLADESH LIMITED              1469.00       1082.00       1330.00       1397.10       1330.00       1353.40       1315.00           38.40            6             109           147521.10
MATINSPINN         MATIN SPINNING MILLS LTD.              45.30         37.00         40.80         41.50         40.70         41.20         40.80             0.40             5             4503          186013.60
MBL1STMF           MBL 1ST MUTUAL FUND                    4.60          3.20          3.80          3.90          3.90          3.90          3.80              0.10             1             490           1911.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            131.90        66.50         113.00        113.90        110.10        110.10        113.00            -2.90            6             1591          180814.90
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          91.80         53.00         68.70         75.00         68.50         74.30         68.70             5.60             6             7300          542290.00
MERCANBANK         MERCANTILE BANK LIMITED                14.10         9.90          10.00         10.20         10.00         10.10         10.00             0.10             28            72848         734821.60
MERCINS            MERCANTILE INSURANCE CO.LTD.           17.60         10.30         13.00         13.00         13.00         13.00         13.00             0.00             1             232           3016.00
METROSPIN          METRO SPINNING LIMITED                 14.30         8.20          9.60          10.20         9.50          9.80          9.60              0.20             41            80350         799550.00
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   40.30         27.40         34.20         35.00         33.90         34.80         34.20             0.60             22            355000        12099490.10
MICEMENT           M.I. CEMENT FACTORY LTD.               82.00         62.00         76.00         78.40         74.00         76.50         76.00             0.50             24            2321          178648.80
MIDASFIN           MIDAS FINANCING LIMITED                16.80         9.00          10.00         10.00         10.00         10.00         10.00             0.00             0             0             0.00
MIRACLEIND         MIRACLE INDUSTRIES LIMITED             17.40         11.20         12.90         13.20         12.90         13.00         12.90             0.10             21            7264          94004.10
MITHUNKNIT         MITHUN KNITTING AND DYEING             87.70         65.10         70.50         74.00         69.50         72.20         70.50             1.70             31            8052          582820.00
MJLBD              MJL BANGLADESH LIMITED                 138.30        106.10        108.60        110.00        106.10        106.80        108.60            -1.80            327           89693         9695898.80
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           30.00         22.00         22.00         22.30         22.30         22.30         22.00             0.30             1             400           8920.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               219.00        156.00        186.00        187.00        183.50        184.50        186.00            -1.50            49            6406          1188657.20
MTB                MUTUAL TRUST BANK LIMITED              20.90         13.20         16.60         16.60         16.60         16.60         16.60             0.00             0             0             0.00
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         242.00        162.00        200.00        186.10        186.10        186.10        200.00            -13.90           1             57            10607.70
NAVANACNG          NAVANA CNG LIMITED                     68.00         44.60         56.30         59.50         56.40         56.50         56.30             0.20             31            7333          416429.40
NBL                NATIONAL BANK LIMITED                  12.90         9.00          11.10         11.20         10.90         11.00         11.10             -0.10            166           251408        2778964.20
NCCBANK            N C C BANK LIMITED                     11.50         8.70          10.10         10.20         10.00         10.00         10.10             -0.10            80            114641        1152750.00
NCCBLMF1           NCCBL MUTUAL FUND-1                    6.30          3.30          3.70          4.00          3.70          4.00          3.70              0.30             27            110420        437999.00
NFML               NATIONAL FEED MILL LTD.                49.00         17.30         20.70         21.30         20.40         20.80         20.70             0.10             73            50769         1060705.30
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         32.50         16.20         23.50         22.70         22.70         22.70         23.50             -0.80            1             130           2951.00
NITOLINS           NITOL INSURANCE COMPANY LTD            29.50         17.20         22.50         22.60         22.60         22.60         22.50             0.10             1             123           2779.80
NLI1STMF           NLI FIRST MUTUAL FUND                  8.90          7.70          8.10          8.10          8.10          8.10          8.10              0.00             0             0             0.00
NORTHRNINS         NORTHERN GENERAL INSURANCE CO.         29.00         14.00         22.60         22.60         22.00         22.00         22.60             -0.60            4             4000          88300.00
NPOLYMAR           NATIONAL POLYMER IND LTD               86.20         62.00         76.90         74.50         74.00         74.10         76.90             -2.80            5             200           14812.00
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        224.40        226.50        224.20        225.80        224.40            1.40             25            3670          827652.40
ONEBANKLTD         ONE BANK LIMITED                       15.90         10.80         13.50         14.20         13.50         13.70         13.50             0.20             83            75306         1044976.40
ORIONINFU          ORION INFUSION LIMITED                 47.80         33.90         46.10         46.50         45.00         45.30         46.10             -0.80            67            42870         1965448.90
ORIONPHARM         ORION PHARMA LTD.                      48.50         30.10         41.40         42.00         40.50         40.60         41.40             -0.80            93            43759         1801760.50
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       41.00         26.10         31.80         32.00         29.60         31.00         31.80             -0.80            4             1085          33664.00
PADMAOIL           PADMA OIL COMPANY LIMITED              275.00        188.30        235.40        239.00        235.10        237.90        235.40            2.50             33            2600          616889.70
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            17.60         11.00         14.10         14.10         14.10         14.10         14.10             0.00             0             0             0.00
PENINSULA          PENINSULA CHITTAGONG LIMITED           28.40         16.70         19.40         19.50         19.20         19.30         19.40             -0.10            86            54295         1049394.00
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         21.10         11.70         16.50         16.10         16.10         16.10         16.50             -0.40            1             10            161.00
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           5.40          4.00          4.20          4.50          4.40          4.50          4.20              0.30             6             9000          40200.00
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          35.50         17.20         21.90         21.90         21.90         21.90         21.90             0.00             0             0             0.00
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          28.90         14.80         20.30         20.30         20.30         20.30         20.30             0.00             2             1000          20300.00
PHPMF1             PHP FIRST MUTUAL FUND                  4.90          3.80          4.30          4.50          4.30          4.50          4.30              0.20             62            92096         410209.10
PIONEERINS         PIONEER INSURANCE COMPANY LTD          42.00         30.30         34.20         34.20         34.20         34.20         34.20             0.00             0             0             0.00
PLFSL              PEOPLE'S LEASING & FIN'L SERV.         24.40         13.20         15.10         15.50         15.10         15.20         15.10             0.10             97            92548         1418991.80
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         5.10          3.80          4.50          4.70          4.50          4.70          4.50              0.20             28            19950         92728.50
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         171.00        86.00         87.20         90.00         87.00         87.00         87.20             -0.20            9             2000          178210.00
POWERGRID          POWER GRID COMPANY OF BD LTD.          48.50         28.40         38.70         38.70         37.50         37.80         38.70             -0.90            15            6865          260777.50
PRAGATIINS         PRAGATI INSURANCE LIMITED              42.30         23.50         26.00         26.00         26.00         26.00         26.00             0.00             1             86            2236.00
PRAGATILIF         PRAGATI LIFE INSURANCE LTD.            115.00        96.50         107.00        107.00        107.00        107.00        107.00            0.00             0             0             0.00
PREMIERBAN         THE PREMIER BANK LIMITED               10.10         7.80          9.00          9.10          8.90          9.00          9.00              0.00             52            75786         685586.90
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           86.90         51.00         58.00         60.00         58.50         58.70         58.00             0.70             7             2050          120220.00
PREMIERLEA         PREMIER LEASING & FINANCE LTD          10.70         5.90          7.50          7.50          7.40          7.40          7.50              -0.10            4             6400          47410.00
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             4.70          3.60          4.30          4.50          4.40          4.40          4.30              0.10             11            7900          34960.00
PRIMEBANK          PRIME BANK LIMITED                     19.50         14.00         16.60         17.10         16.80         16.80         16.60             0.20             20            45025         764947.50
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         22.70         12.80         14.10         14.30         14.00         14.10         14.10             0.00             42            34688         487995.30
PRIMEINSUR         PRIME INSURANCE COMPANY LTD            20.00         12.00         14.00         14.50         13.50         14.50         14.00             0.50             2             289           4188.50
PRIMELIFE          PRIME ISLAMI LIFE INSURANCE            79.90         34.30         41.60         41.60         41.60         41.60         41.60             0.00             0             0             0.00
PRIMETEX           PRIME TEXTILE SPINNING MILLS           19.60         12.80         15.00         15.20         15.20         15.20         15.00             0.20             1             250           3800.00
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         14.00         13.90         13.30         13.80         14.00             -0.20            6             1813          24993.10
PTL                PARAMOUNT TEXTILE LIMITED              25.60         14.00         17.10         18.00         17.50         17.80         17.10             0.70             41            19585         349164.30
PUBALIBANK         PUBALI BANK LIMITED                    26.10         17.30         18.60         19.00         18.50         18.80         18.60             0.20             40            20411         382157.20
QSMDRYCELL         QUASEM DRYCELLS LIMITED                77.90         41.30         52.00         54.30         52.20         52.60         52.00             0.60             21            5680          300761.00
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            40.00         17.90         33.40         33.00         32.70         32.80         33.40             -0.60            4             1600          52473.80
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              82.00         46.50         68.20         71.00         66.60         67.20         68.20             -1.00            113           74871         5186894.60
RANFOUNDRY         RANGPUR FOUNDRY LTD                    106.00        87.50         89.00         87.50         87.50         87.50         89.00             -1.50            3             2093          183137.50
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     22.60         8.00          10.50         10.60         10.50         10.50         10.50             0.00             18            6700          70360.00
RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         1750.00       1051.10       1626.00       1626.00       1626.00       1626.00       1626.00           0.00             0             0             0.00
RELIANCE1          1ST SCHEME OF RELIANCE INS. MF         7.80          5.10          7.00          7.00          7.00          7.00          7.00              0.00             2             190           1330.00
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         14.90         14.90         14.90         14.90         14.90             0.00             0             0             0.00
RNSPIN             R. N. SPINNING MILLS LIMITED           32.00         17.90         19.10         19.70         19.10         19.40         19.10             0.30             67            39930         775737.00
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   65.90         42.30         52.80         54.50         52.60         52.80         52.80             0.00             68            36706         1959897.00
RUPALIBANK         RUPALI BANK LIMITED                    60.00         35.20         48.40         48.40         48.40         48.40         48.40             0.00             0             0             0.00
RUPALIINS          RUPALI INSURANCE COMPANY LTD           24.00         13.50         16.20         16.60         16.60         16.60         16.20             0.40             2             1123          18641.80
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         57.00         30.20         38.10         38.00         36.00         36.00         38.10             -2.10            24            39904         1497464.00
SAFKOSPINN         SAFKO SPINNING MILLS LTD               30.70         15.00         15.20         16.30         15.20         16.00         15.20             0.80             32            27175         426330.00
SAIFPOWER          SAIF POWERTEC LIMITED                  95.50         60.10         80.10         83.90         79.50         80.60         80.10             0.50             176           58778         4811474.80
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               22.50         14.60         16.50         16.30         16.30         16.30         16.50             -0.20            2             250           4075.00
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               28.90         19.00         19.10         19.30         19.10         19.20         19.10             0.10             3             995           19153.50
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         35.80         22.00         31.30         32.50         31.60         31.80         31.30             0.50             126           70033         2248090.90
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            21.60         12.80         16.60         17.00         16.60         16.70         16.60             0.10             57            33386         561672.70
SAMATALETH         SAMATA LEATHER COMPLEX LTD             22.00         15.80         15.80         15.80         15.80         15.80         15.80             0.00             0             0             0.00
SAMORITA           SAMORITA HOSPITAL LIMITED              85.50         70.00         75.00         74.00         73.50         73.80         75.00             -1.20            2             370           27295.00
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         63.90         46.20         51.30         53.00         53.00         53.00         51.30             1.70             2             38            2014.00
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           86.80         45.00         58.90         60.90         57.70         58.20         58.90             -0.70            183           64409         3808129.00
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         8.40          6.80          7.70          7.70          7.70          7.70          7.70              0.00             0             0             0.00
SHAHJABANK         SHAHJALAL ISLAMI BANK LTD.             12.60         9.00          10.70         11.00         10.70         10.80         10.70             0.10             47            88996         966422.00
SHASHADNIM         SHASHA DENIMS LTD.                     47.30         36.00         38.10         39.50         38.10         38.50         38.10             0.40             74            19942         769674.60
SHURWID            SHURWID INDUSTRIES LTD.                34.00         14.80         21.70         22.30         21.50         21.70         21.70             0.00             33            19955         439175.00
SIBL               SOCIAL ISLAMI BANK LIMITED             16.00         12.30         13.90         13.80         13.50         13.80         13.90             -0.10            22            10169         139457.00
SINGERBD           SINGER BANGLADESH LIMITED              233.00        140.70        161.40        163.30        160.70        161.70        161.40            0.30             102           11195         1810416.10
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          32.70         18.70         20.00         20.70         20.50         20.50         20.00             0.50             9             3500          71910.00
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          8.00          8.80          8.00          8.20          8.00              0.20             8             5038          41424.40
SOUTHEASTB         SOUTHEAST BANK LIMITED                 20.70         15.00         16.80         17.20         16.30         17.00         16.80             0.20             47            148181        2507016.20
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            15.40         8.10          9.30          9.40          9.10          9.20          9.30              -0.10            12            3305          30210.50
SPCL               SHAHJIBAZAR POWER CO. LTD.             253.00        132.50        158.50        160.50        154.60        155.20        158.50            -3.30            59            5989          936874.30
SPPCL              SUMMIT PURBANCHOL POWER COMPANY LTD.   68.70         43.00         56.50         57.10         54.00         54.40         56.50             -2.10            140           80020         4445572.30
SQUARETEXT         SQUARE TEXTILES LIMITED                99.00         72.20         73.00         73.30         73.00         73.00         73.00             0.00             9             1322          96686.00
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         268.00        237.50        244.70        248.00        244.60        245.60        244.70            0.90             165           15267         3753458.10
STANCERAM          STANDARD CERAMIC INDS LIMITED          50.00         30.00         35.00         35.00         35.00         35.00         35.00             0.00             0             0             0.00
STANDARINS         STANDARD INSURANCE LIMITED             26.00         5.00          17.40         17.40         17.40         17.40         17.40             0.00             0             0             0.00
STANDBANKL         STANDARD BANK LIMITED                  13.00         8.90          9.80          10.20         9.90          9.90          9.80              0.10             50            87047         871719.30
SUMITPOWER         SUMMIT POWER LIMITED                   49.20         26.20         42.70         43.60         41.20         41.70         42.70             -1.00            646           352778        15000531.20
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      44.50         25.10         32.50         32.50         32.50         32.50         32.50             0.00             0             0             0.00
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          26.50         17.00         18.10         18.10         18.10         18.10         18.10             0.00             0             0             0.00
TALLUSPIN          TALLU SPINNING MILLS LIMITED           15.70         12.80         13.80         14.40         13.80         14.40         13.80             0.60             7             3572          49893.60
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         82.30         59.70         67.30         68.00         67.30         67.80         67.30             0.50             26            9380          634857.00
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.80          3.90          4.70          5.10          4.80          5.10          4.70              0.40             60            105261        529787.70
TRUSTBANK          TRUST BANK LIMITED                     22.70         12.20         20.50         22.50         20.80         22.50         20.50             2.00             100           88314         1972034.80
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     24.20         16.60         17.50         18.20         17.40         17.60         17.50             0.10             50            25497         448583.00
UCBL               UNITED COMMERCIAL BANK LTD.            33.00         18.00         20.20         20.90         20.00         20.30         20.20             0.10             114           68841         1402149.80
UNIONCAP           UNION CAPITAL LIMITED                  22.90         12.60         15.00         14.30         14.20         14.20         15.00             -0.80            3             4950          70390.00
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            69.50         42.00         55.90         57.00         55.70         56.90         55.90             1.00             19            4525          257007.50
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               11.60         6.70          11.30         11.60         10.60         10.70         11.10             -0.40            1927          4080982       45071568.70
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 233.80        100.50        165.60        173.70        165.00        166.10        165.60            0.50             663           104742        17786101.70
USMANIAGL          USMANIA GLASS SHEET FAC LTD            124.00        88.00         99.00         102.00        101.00        101.20        99.00             2.20             2             60            6070.00
UTTARABANK         UTTARA BANK LIMITED                    26.80         17.00         19.80         20.50         19.80         20.00         19.80             0.20             25            5911          118460.90
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         77.70         47.10         65.30         66.00         64.00         64.10         65.30             -1.20            16            3074          199799.60
WATACHEM           WATA CHEMICALS LTD.                    231.00        161.00        163.00        163.00        161.00        161.40        163.00            -1.60            5             845           136885.00
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           58.50         40.00         45.30         47.00         45.30         45.40         45.30             0.10             529           185132        8468396.50
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   27.00         16.10         19.30         19.70         19.00         19.20         19.30             -0.10            38            32200         624682.50
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               17.90         11.00         13.60         14.30         13.30         14.00         13.60             0.40             15            10745         150120.00

-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                      Date: Jun 10 2015  3:42PM                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
1           GENERAL INSURANCE                                  64          22227           416396.90            29                    20            7              6               7
2           TEXTILE N CLOTHING                                 3035        4672457         74701351.40          35                    58            27             4               27
3           PHARMA N CHEMICAL                                  1759        1138706         51288096.40          22                    25            8              9               8
4           FOODS N ALLIED                                     232         124901          4186851.70           12                    15            6              3               6
5           CEMENT                                             632         256268          32308453.50          7                     11            4              3               4
6           ENG N ELECTRICAL                                   2171        1175758         44147377.90          25                    34            14             6               14
7           LEATHR N FOOTWEAR                                  19          6360            197008.50            5                     4             2              0               2
8           SERVICES N PROPERTY                                2420        4271316         55350573.60          7                     9             2              5               2
9           PAPERS N PRINTING                                  78          42319           736793.60            4                     6             2              2               2
10          ENERGY                                             3142        1371278         89652529.40          16                    20            4              12              4
11          MUTUAL FUNDS                                       451         673040          4082432.10           41                    46            22             2               22
12          BANK                                               1299        1566871         20907753.40          29                    36            14             8               14
13          CERAMIC                                            155         112647          5656291.40           5                     6             2              2               2
16          ICT                                                328         228375          5905091.30           6                     5             1              3               1
17          LEASING N FINANCE                                  570         536476          8937271.30           22                    24            7              10              7
18          CORPORATE BOND                                     1           20              18400.00             2                     1             0              1               0
19          LIFE INSURANCE                                     167         69557           4306689.80           12                    11            3              5               3
20          TELECOMMUNICATION                                  564         96066           17302316.20          2                     4             2              0               2
30          MISCELLANEOUS                                      1351        950398          32394324.30          12                    20            9              2               9

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

Leave a Reply

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

*