Home | Business | Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Date: 24 Feb 2015
------------------------------------------------------------------------------------------------------------------------------------------
ScripId , ScripCd & ScripName                           ClosePrice   PrevClosePrice Difference   Total Volume     Total Contract Total Value          
------------------------------------------------------- ------------ -------------- ------------ ---------------- -------------- -------------------- 
21027    1JANATAMF FIRST JANATA BANK MUTUAL FUND        4.90         4.90           0.00         5779             5              28817.10
21017    1STPRIMFMF PRIME FINANCE 1ST MUTUAL FUND       13.70        13.80          -0.10        2500             3              34300.00
21003    3RDICB 3RD ICB MUTUAL FUND                     240.00       230.00         10.00        100              1              24000.00
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               39.80        39.80          0.00         130262           168            5235789.00
22002    ABBANK AB BANK LIMITED                         29.20        29.90          -0.70        45830            117            1346755.60
13003    ACI ADVANCED CHEMICAL INDUSTRIES               426.00       414.70         11.30        9057             121            3841074.50
13021    ACIFORMULA ACI FORMULATIONS LIMITED            139.10       134.30         4.80         27057            179            3747503.20
40002    ACIZCBOND ACI 20% CNVT. ZERO COUPON BOND       1100.00      1101.00        -1.00        10               4              11000.00
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          69.20        69.00          0.20         3004             11             208198.80
13029    AFCAGROAFC AGRO BIOTECH LTD.                   46.70        46.80          -0.10        835              6              39222.50
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            62.70        62.20          0.50         7704             59             481152.90
24006    AGNISYSL AGNI SYSTEMS LIMITED                  31.70        31.70          0.00         65398            130            2077824.20
21032    AIBL1STIMF AIBL 1ST ISLAMIC MUTUAL FUND        4.60         4.60           0.00         13247            7              61078.90
21010    AIMS1STMF AIMS FIRST GUARANTEED M. FUND        27.90        27.90          0.00         6900             15             192623.40
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           15.40        15.20          0.20         2189             12             33453.60
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               26.40        25.80          0.60         151303           321            4048787.40
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         288.80       281.80         7.00         2540             44             745481.30
14005    AMCL(PRAN) AGRICULTURAL MARKETING CO LTD       210.50       212.20         -1.70        100              1              21050.00
12025    ANLIMAYARN ANLIMA YARN DYEING LIMITED          19.80        19.80          0.00         700              1              13860.00
16003    ANWARGALV ANWAR GALVANIZING LIMITED            35.30        35.80          -0.50        200              1              7060.00
12004    APEXSPINN APEX SPINNING & KNITTING MILLS       71.10        69.10          2.00         375              5              26647.40
17001    APEXTANRY APEX TANNERY LIMITED                 124.30       122.10         2.20         1100             7              136680.00
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        17.20        17.30          -0.10        116361           187            2002642.80
32002    ARAMIT ARAMIT LIMITED                          261.30       281.70         -20.40       600              6              156780.00
15005    ARAMITCEM ARAMIT CEMENT LIMITED                34.50        34.00          0.50         1205             3              42062.00
12044    ARGONDENIMARGON DENIMS LIMITED                 36.80        36.80          0.00         3406             12             125450.40
11035    ASIAINS ASIA INSURANCE LIMITED                 20.30        20.20          0.10         1551             6              31556.40
11022    ASIAPACINS ASIA PACIFIC GEN INS CO LTD         18.30        18.50          -0.20        160              1              2928.00
16001    AZIZPIPES AZIZ PIPES LIMITED                   20.80        21.10          -0.30        1500             4              31200.00
14018    BANGAS BANGAS LIMITED                          342.90       337.20         5.70         3909             58             1340834.70
22022    BANKASIA BANK ASIA LIMITED                     17.30        18.20          -0.90        1286             2              22250.20
17009    BATASHOE BATA SHOE COMPANY (BD) LIMITED        1360.00      1370.10        -10.10       2                1              2720.00
32009    BATBC BRITISH AMERICAN TOBACCO BD CO           2854.40      2900.00        -45.60       101              13             288294.10
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       28.00        28.60          -0.60        14806            27             416201.10
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            46.80        46.80          0.00         475              1              22230.00
24004    BDCOM BDCOM ONLINE LIMITED                     26.40        26.80          -0.40        4285             6              113356.50
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       14.50        14.50          0.00         12003            26             173883.20
16013    BDLAMPS BANGLADESH LAMPS LIMITED               112.10       112.50         -0.40        70               2              7845.00
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               41.30        40.40          0.90         16224            59             667264.80
16017    BDWELDING BD WELDING ELECTRODES LIMITED        16.80        17.40          -0.60        4200             8              70350.00
14021    BEACHHATCH BEACH HATCHERY  LTD.                22.20        22.30          -0.10        47984            86             1069482.50
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         15.90        16.00          -0.10        19105            34             303850.30
20011    BEDL BARAKATULLAH ELECTRO DY. LTD.             32.90        32.80          0.10         20515            33             675665.70
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    59.40        59.20          0.20         250              3              14845.00
13020    BERGERPBL BERGER PAINTS BANGLADESH LTD         1485.10      1527.00        -41.90       50               1              74255.00
32003    BEXIMCO BEXIMCO LIMITED                        33.90        33.70          0.20         368362           483            12506381.50
11010    BGIC BD GENERAL INSURANCE COMPANY              20.40        20.50          -0.10        1442             7              29372.20
25011    BIFC BD INDUSTRIAL FINANCE CO. LTD             14.70        14.80          -0.10        2941             10             43457.40
22029    BRACBANK BRAC BANK LIMITED                     38.50        38.80          -0.30        13780            17             531377.50
32004    BSC BD SHIPPING CORPORATION LTD                427.40       430.00         -2.60        2906             164            1245922.90
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       127.20       126.00         1.20         97669            538            12277330.40
16022    BSRMSTEEL BSRM STEELS LIMITED                  78.30        77.50          0.80         22000            80             1714468.00
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           58.50        58.70          -0.20        7693             33             451069.90
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             11.40        11.50          -0.10        5734             20             65622.60
11006    CENTRALINS CENTRAL INSURANCE COMPANY LTD       22.70        21.70          1.00         468              4              10364.00
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         27.50        27.40          0.10         10088            17             276779.30
22006    CITYBANK THE CITY BANK LIMITED                 21.60        21.70          -0.10        61863            56             1338481.90
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      17.70        17.70          0.00         419              5              7240.90
12053    CNATEXC & A TEXTILES LTD.                      18.50        18.50          0.00         89758            117            1658528.10
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            105.30       103.40         1.90         6788             86             721229.60
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           469.10       469.30         -0.20        3663             76             1720941.30
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        14.60        14.60          0.00         24615            36             356790.00
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          13.70        13.60          0.10         1592             6              21705.20
25018    DBH DELTA BRAC HOUSING FIN. CORP.              77.00        76.00          1.00         115              1              8855.00
21023    DBH1STMF DBH FIRST MUTUAL FUND                 4.50         4.50           0.00         7370             7              33165.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         152.20       152.00         0.20         13951            105            2157613.60
12023    DELTASPINN DELTA SPINNERS LIMITED              12.90        13.00          -0.10        93491            98             1205226.90
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           66.90        67.00          -0.10        30945            28             2080118.60
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          20.10        20.30          -0.20        69504            60             1410134.20
22014    DHAKABANK DHAKA BANK LIMITED                   19.90        19.90          0.00         26639            9              533015.60
11038    DHAKAINS DHAKA INSURANCE LIMITED               24.40        24.30          0.10         1695             3              40983.00
22017    DUTCHBANGL DUTCH-BANGLA BANK LIMITED           97.50        98.70          -1.20        160              2              15600.00
11015    EASTLAND EASTLAND INSURANCE COMPANY LTD        31.30        31.10          0.20         85               1              2660.50
22025    EBL EASTERN BANK LIMITED                       28.80        28.60          0.20         1308             10             37463.00
21018    EBL1STMF EBL FIRST MUTUAL FUND                 5.00         5.10           -0.10        8501             8              42755.00
21035    EBLNRBMF EBL NRB MUTUAL FUND                   4.40         4.50           -0.10        1182             3              5200.80
16015    ECABLES EASTERN CABLES LIMITED                 115.50       114.00         1.50         40               1              4620.00
18002    EHL EASTERN HOUSING LIMITED                    43.00        42.90          0.10         4848             18             207586.10
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          40.80        41.20          -0.40        13900            26             568642.50
12043    ENVOYTEXENVOY TEXTILES LIMITED                 53.90        54.80          -0.90        5282             12             288726.00
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          10.90        11.00          -0.10        80355            52             878148.50
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   19.00        19.10          -0.10        46448            74             884020.80
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            26.90        26.50          0.40         27950            49             747535.00
10005    FAREASTLIF FAREAST ISLAMI LIFE INSURANCE       77.10        76.00          1.10         706              5              54452.90
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       15.90        15.80          0.10         4273             12             67609.50
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 25.80        25.80          0.00         6820             27             175139.00
14022    FINEFOODS FINE FOODS LIMITED                   10.20        10.50          -0.30        1080             5              11006.00
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      11.00        11.10          -0.10        17809            31             195984.20
25004    FLEASEINT FIRST LEASE FIN & INV. LTD.          17.70        18.00          -0.30        5054             8              90191.00
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         14.20        14.30          -0.10        3941             10             56222.20
14017    FUWANGFOOD FU-WANG FOODS LIMITED               24.20        24.30          -0.10        33674            40             816732.90
20014    GBBPOWERGBB POWER LTD.                         21.70        21.90          -0.20        30925            67             672616.10
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           13.90        13.90          0.00         44795            62             623940.00
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       24.50        24.80          -0.30        2004             11             49620.50
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             40.00        39.70          0.30         5000             6              200200.00
16021    GOLDENSON GOLDEN SON LIMITED                   41.40        41.50          -0.10        13803            25             573572.00
26001    GP GRAMEENPHONE LIMITED                        339.10       339.60         -0.50        24174            136            8181858.70
16024    GPHISPATGPH ISPAT LTD.                         43.10        43.20          -0.10        115              2              4956.50
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       101.50       99.50          2.00         65               2              6521.00
21013    GRAMEEN1 GRAMEEN MUTUAL FUND ONE               22.40        22.50          -0.10        3200             3              71930.00
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          11.40        11.40          0.00         4950             9              56465.00
21028    GREENDELMF GREEN DELTA MUTUAL FUND             4.50         4.50           0.00         6142             10             27599.20
11003    GREENDELT GREEN DELTA INSURANCE COMPANY        70.80        67.00          3.80         1358             8              96027.20
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    15.90        15.90          0.00         37148            61             589400.40
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      24.50        25.00          -0.50        1500             2              36750.00
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      517.00       517.80         -0.80        1225             36             633993.50
12052    HFLHAMID FABRICS LTD.                          26.90        27.50          -0.60        46997            131            1279420.20
12024    HRTEX H.R.TEXTILE MILLS LIMITED                23.10        25.30          -2.20        1725             3              39775.00
12049    HWAWELLTEXHWA WELL TEXTILES (BD) LTD.          34.20        33.20          1.00         4700             7              158790.00
40001    IBBLPBOND IBBL MUDARABA PERPETUAL BOND         958.50       961.00         -2.50        61               5              58476.00
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           98.60        99.10          -0.50        460              6              45530.00
25001    ICB INVESTMENT CORP OF BANGLADESH              140.80       139.20         1.60         11724            90             1658853.00
21014    ICB1STNRB ICB AMCL FIRST NRB MUTUAL FUND       20.00        20.30          -0.30        1000             1              20000.00
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         4.30         4.30           0.00         6187             5              26604.10
21019    ICBAMCL2ND ICB AMCL SECOND MUTUAL FUND         4.60         4.70           -0.10        500              1              2300.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             4.50         4.50           0.00         2000             2              9000.00
25002    IDLC IDLC FINANCE LIMITED                      75.80        77.80          -2.00        53266            76             4090961.60
16031    IFADAUTOSIFAD AUTOS LIMITED                    53.50        54.80          -1.30        180130           452            9735814.20
22010    IFIC INTL FINANCE INV & COMM BANK              26.00        26.00          0.00         16411            16             423961.60
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            4.80         4.90           -0.10        587              1              2817.60
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          6.00         5.90           0.10         96               1              576.00
25015    ILFSL INT'L LEASING & FINANCIAL SERV           15.40        14.80          0.60         73017            75             1104834.20
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          12.80        11.70          1.10         25258            65             308091.60
24005    INTECH INTECH ONLINE LIMITED                   14.00        14.30          -0.30        27618            58             387790.20
25012    IPDC IPDC OF BANGLADESH LIMITED                17.50        17.80          -0.30        2662             3              46585.00
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      23.90        24.00          -0.10        11454            30             272881.20
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      17.10        16.90          0.20         3200             9              54567.90
11036    ISLAMIINS ISLAMI INSURANCE BANGLADESH LT       19.00        19.00          0.00         200              2              3800.00
24003    ISNLTD INFORMATION SERVICES NETWORK L          13.00        12.60          0.40         900              4              11744.90
22028    JAMUNABANK JAMUNA BANK LIMITED                 13.20        13.20          0.00         12277            14             159660.60
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           207.20       206.30         0.90         6813             88             1414530.40
11005    JANATAINS JANATA INSURANCE COMPANY LTD         15.30        15.50          -0.20        572              4              8750.50
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     174.60       170.90         3.70         10651            101            1865983.80
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  25.90        26.00          -0.10        54478            59             1427053.00
13017    KEYACOSMET KEYA COSMETICS LIMITED              19.70        19.90          -0.20        12915            22             255572.00
20010    KPCL KHULNA POWER COMPANY LIMITED              57.70        57.30          0.40         11482            41             661023.60
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           21.10        21.20          -0.10        33600            54             713408.00
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        119.90       121.20         -1.30        31633            136            3804976.70
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         41.40        41.10          0.30         89220            96             3716011.60
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             24.70        25.00          -0.30        9808             13             242202.60
20013    LINDEBDLINDE BANGLADESH LIMITED                950.00       955.10         -5.10        2                1              1900.00
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            18.50        18.50          0.00         10470            17             193545.00
13022    MARICO MARICO BANGLADESH LIMITED               1195.00      1225.50        -30.50       10               1              11950.00
12048    MATINSPINNMATIN SPINNING MILLS LTD.            40.60        41.20          -0.60        1750             8              71290.00
21033    MBL1STMF MBL 1ST MUTUAL FUND                   4.40         4.40           0.00         4000             8              17700.00
15003    MEGHNACEM MEGHNA CEMENT MILLS LIMITED          120.50       117.90         2.60         10120            3              1202460.00
22023    MERCANBANK MERCANTILE BANK LIMITED             13.30        13.20          0.10         44801            25             595561.70
11034    MERCINS MERCANTILE INSURANCE CO.LTD.           15.60        15.70          -0.10        592              2              9235.20
12035    METROSPIN METRO SPINNING LIMITED               12.30        11.90          0.40         52755            39             642338.50
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      32.10        32.00          0.10         19530            29             625370.50
15010    MICEMENT M.I. CEMENT FACTORY LTD.              67.20        67.60          -0.40        2649             24             178672.00
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          14.90        15.00          -0.10        13149            25             194499.00
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          78.00        76.90          1.10         2649             20             206695.30
20012    MJLBD MJL BANGLADESH LIMITED                   126.30       123.20         3.10         77332            371            9754260.50
23001    MONNOCERA MONNO CERAMIC INDUSTRIES LTD         28.00        27.30          0.70         800              1              22400.00
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            203.20       201.70         1.50         7018             63             1426548.40
22018    MTBMUTUAL TRUST BANK LIMITED                   19.70        20.00          -0.30        871              6              17125.60
16023    NAVANACNG NAVANA CNG LIMITED                   56.50        55.80          0.70         9165             24             518683.30
22003    NBL NATIONAL BANK LIMITED                      12.00        12.00          0.00         153725           124            1845115.50
22016    NCCBANK N C C BANK LIMITED                     11.00        10.90          0.10         78935            81             865372.00
32020    NFMLNATIONAL FEED MILL LTD.                    27.40        27.60          -0.20        272737           254            7528956.60
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           27.90        27.50          0.40         1000             1              27900.00
11021    NITOLINS NITOL INSURANCE COMPANY LTD           24.70        24.40          0.30         71               1              1753.70
21039    NLI1STMFNLI FIRST MUTUAL FUND                  8.00         8.20           -0.20        5000             2              40000.00
11032    NORTHRNINS NORTHERN GENERAL INSURANCE CO.      24.40        24.30          0.10         36               1              878.40
32005    NPOLYMAR NATIONAL POLYMER IND LTD              70.00        68.70          1.30         844              5              60033.20
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             228.20       230.10         -1.90        6010             67             1398584.20
22021    ONEBANKLTD ONE BANK LIMITED                    14.90        14.90          0.00         49628            46             738854.40
13008    ORIONINFU ORION INFUSION LIMITED               41.20        41.30          -0.10        4011             8              165409.10
13027    ORIONPHARMORION PHARMA LTD.                    44.00        44.10          -0.10        10453            26             461988.00
10011    PADMALIFEPADMA ISLAMI LIFE INSURANCE LTD.      38.20        39.30          -1.10        1187             6              45338.00
20002    PADMAOIL PADMA OIL COMPANY LIMITED             249.30       248.00         1.30         9907             75             2463464.40
11027    PARAMOUNT PARAMOUNT INSURANCE CO. LTD          15.20        15.50          -0.30        174              3              2638.90
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          24.60        24.80          -0.20        46647            58             1152642.60
11002    PEOPLESINS PEOPLES INSURANCE COMPANY LTD.      20.70        19.80          0.90         2800             4              58190.00
21025    PF1STMF PHOENIX FIN. 1ST MUTUAL FUND           4.90         4.90           0.00         1500             1              7350.00
11013    PHENIXINS PHOENIX INSURANCE COMPANY LTD        30.90        31.00          -0.10        790              1              24411.00
25016    PHOENIXFIN PHOENIX FINANCE & INVESTMENTS       26.20        26.30          -0.10        1072             2              28079.20
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.50         4.50           0.00         14403            23             65097.10
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           20.60        20.40          0.20         49898            105            1025191.60
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.80         4.80           0.00         1280             8              6109.20
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        36.50        36.50          0.00         1254             6              45771.00
11011    PRAGATIINS PRAGATI INSURANCE LIMITED           35.30        37.40          -2.10        3648             5              128915.00
22031    PREMIERBAN THE PREMIER BANK LIMITED            9.70         9.80           -0.10        79633            101            773343.20
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         68.60        69.00          -0.40        3550             21             245320.00
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       9.70         9.90           -0.20        21974            28             212692.30
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          4.40         4.50           -0.10        500              1              2200.00
22013    PRIMEBANK PRIME BANK LIMITED                   18.80        18.90          -0.10        3001             7              56418.80
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        19.70        19.80          -0.10        16026            31             316816.40
10009    PRIMELIFE PRIME ISLAMI LIFE INSURANCE          56.10        56.90          -0.80        417              3              23393.70
11037    PROVATIINS PROVATI INSURANCE CO. LTD           17.20        17.20          0.00         560              2              9632.00
12046    PTLPARAMOUNT TEXTILE LIMITED                   20.00        20.10          -0.10        11041            27             220967.60
22007    PUBALIBANK PUBALI BANK LIMITED                 23.90        24.00          -0.10        21752            31             520790.00
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             61.50        59.00          2.50         6731             17             405993.70
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         34.20        36.60          -2.40        257              5              8808.20
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           56.00        56.20          -0.20        26811            66             1513785.20
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       19.70        19.90          -0.20        18733            39             369910.40
11033    REPUBLIC REPUBLIC INSURANCE COMPANY LTD        21.50        22.00          -0.50        1847             5              39710.50
12038    RNSPIN R. N. SPINNING MILLS LIMITED            28.30        28.20          0.10         42399            81             1200967.00
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  52.50        52.50          0.00         10150            38             534206.00
11001    RUPALIINS RUPALI INSURANCE COMPANY LTD         22.80        23.00          -0.20        300              3              6859.20
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      46.00        46.00          0.00         8000             9              367750.00
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            23.00        23.80          -0.80        3019             10             69976.00
18010    SAIFPOWERSAIF POWERTEC LIMITED                 64.50        62.40          2.10         77628            242            4973353.20
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              21.40        21.70          -0.30        10800            29             232915.00
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       31.20        32.60          -1.40        11610            31             361360.00
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          18.20        18.20          0.00         17107            40             310900.80
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      57.40        58.00          -0.60        115              3              6644.60
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           60.50        55.00          5.50         142478           366            8365968.60
21034    SEBL1STMF SOUTHEAST BANK 1ST MUTUAL FUND       7.70         7.90           -0.20        8500             6              65555.00
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          11.70        11.60          0.10         62205            60             726072.30
16028    SHURWIDSHURWID INDUSTRIES LTD.                 24.50        24.50          0.00         17353            42             426461.00
22027    SIBL SOCIAL ISLAMI BANK LIMITED                14.00        14.10          -0.10        70281            72             985663.30
16019    SINGERBD SINGER BANGLADESH LIMITED             225.20       226.10         -0.90        33259            248            7545759.60
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       25.00        24.20          0.80         4100             9              102090.00
12022    SONARGAON SONARGAON TEXTILES LIMITED           10.80        10.80          0.00         2925             7              32010.00
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              20.00        20.10          -0.10        79519            61             1586591.50
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         14.00        13.80          0.20         7700             19             108213.10
20015    SPPCLSUMMIT PURBANCHOL POWER COMPANY LTD.      49.10        49.10          0.00         5656             21             278245.60
12034    SQUARETEXT SQUARE TEXTILES LIMITED             95.10        96.40          -1.30        15042            65             1432400.00
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      263.90       264.70         -0.80        22548            215            5996155.40
11031    STANDARINS STANDARD INSURANCE LIMITED          24.50        24.00          0.50         2051             5              48781.90
22020    STANDBANKL STANDARD BANK LIMITED               12.40        12.40          0.00         51274            25             633383.90
20004    SUMITPOWER SUMMIT POWER LIMITED                36.10        36.10          0.00         22480            53             811980.60
11030    TAKAFULINS TAKAFUL ISLAMI INSURANCE LTD.       23.60        23.60          0.00         117              2              2759.50
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         15.10        15.40          -0.30        2152             9              32952.00
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        75.70        75.80          -0.10        13950            27             1055543.10
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           5.00         5.00           0.00         12893            17             64586.00
22032    TRUSTBANK TRUST BANK LIMITED                   18.70        18.90          -0.20        7832             13             146018.70
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      18.40        17.60          0.80         149859           272            2731733.90
22004    UCBL UNITED COMMERCIAL BANK LTD.               30.50        31.00          -0.50        151019           226            4608482.60
25013    UNIONCAP UNION CAPITAL LIMITED                 19.40        19.60          -0.20        5279             15             102468.60
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           63.00        62.40          0.60         1026             8              64440.80
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             8.50         8.50           0.00         294082           226            2501847.40
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          113.20       113.00         0.20         1972             20             223948.80
22024    UTTARABANK UTTARA BANK LIMITED                 24.70        25.10          -0.40        7944             27             197081.90
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       73.30        74.00          -0.70        3068             4              224171.20
13015    WATACHEMWATA CHEMICALS LTD.                    215.90       205.00         10.90        262              7              55081.80
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         45.90        45.70          0.20         179003           242            8217838.80
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               14.20        14.30          -0.10        8830             23             124453.50

------------------------------------------------------------------------------------------------------------------------------------------
 
CASPI (CSE All Share Price Index)    : 14654.5580       Issues Traded           : 243
Change in Index (Value)              :    -33.7215      Issues Gained           : 78
Change in Index (%)                  :    -0.2296       Issues Incurred Loss    : 121
CSE-30 Index                         : 12153.3056       Issues Remained Unchange: 44
Change in Index (%)                  :    -0.1787   
Change in Index (Value)              :    -21.7538  
CSCX (CSE Selective Categories Index): 8908.4811 
Change in Index (%)                  :    -0.1682   
Change in Index (Value)              :    -15.0133  
CSE 50 (Benchmark Index)             : 1081.1890 
Change in Index (%)                  :    -0.3092   
Change in Index (Value)              :    -3.3530   
CSI (CSE SHARIAH Index)              : 1020.0005 
Change in Index (%)                  :    -0.1412   
Change in Index (Value)              :    -1.4420   
Turnover in Value in Taka      : 235,207,263.60
Turnover in Volume             : 5838793
Contract Numbers               : 11747
Issued Capital in Taka         : 501,306,306,640.00
Closing Market Capital in Taka : 2,582,648,429,580.10
Number of Listed Securities    : 289
Number of Companies            : 246
Number of Mutual Fund          : 40
Number of Corporate Bond       : 3
--------------------------------------------------------------------------------------
 
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
12036 MAKSONSPIN  MAKSONS SPINNING MILLS LTD.                            11.93         12.00        11.90        76189             79         909252.00
25022 FAREASTFIN FAREAST FINANCE & INVESTMENT LTD.                       16.89         17.00        16.50        25512             44         430781.80
20017 SPCL SHAHJIBAZAR POWER CO. LTD.                                    164.49        169.70       160.00       86648             394        14252922.30

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
SAPORTL            60.50      55.00          5.50            10.0000
IMAMBUTTON         12.80      11.70          1.10            9.4017
GREENDELT          70.80      67.00          3.80            5.6716
WATACHEM           215.90     205.00         10.90           5.3171
CENTRALINS         22.70      21.70          1.00            4.6083
PEOPLESINS         20.70      19.80          0.90            4.5455
TUNGHAI            18.40      17.60          0.80            4.5455
3RDICB             240.00     230.00         10.00           4.3478
QSMDRYCELL         61.50      59.00          2.50            4.2373
ILFSL              15.40      14.80          0.60            4.0541

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
HRTEX              23.10      25.30          -2.20           -8.6957
ARAMIT             261.30     281.70         -20.40          -7.2417
RAHIMAFOOD         34.20      36.60          -2.40           -6.5574
PRAGATIINS         35.30      37.40          -2.10           -5.6150
BANKASIA           17.30      18.20          -0.90           -4.9451
SALAMCRST          31.20      32.60          -1.40           -4.2945
BDWELDING          16.80      17.40          -0.60           -3.4483
SAFKOSPINN         23.00      23.80          -0.80           -3.3613
FINEFOODS          10.20      10.50          -0.30           -2.8571
PADMALIFE          38.20      39.30          -1.10           -2.7990

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
SPCL               14252922.30        86648           394
BEXIMCO            12506381.50        368362          483
BSCCL              12277330.40        97669           538
MJLBD              9754260.50         77332           371
IFADAUTOS          9735814.20         180130          452
SAPORTL            8365968.60         142478          366
WMSHIPYARD         8217838.80         179003          242
GP                 8181858.70         24174           136
SINGERBD           7545759.60         33259           248
NFML               7528956.60         272737          254

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
BEXIMCO            12506381.50        368362          483
UNITEDAIR          2501847.40         294082          226
NFML               7528956.60         272737          254
IFADAUTOS          9735814.20         180130          452
WMSHIPYARD         8217838.80         179003          242
NBL                1845115.50         153725          124
ALLTEX             4048787.40         151303          321
UCBL               4608482.60         151019          226
TUNGHAI            2731733.90         149859          272
SAPORTL            8365968.60         142478          366

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
BSCCL              12277330.40        97669           538
BEXIMCO            12506381.50        368362          483
IFADAUTOS          9735814.20         180130          452
SPCL               14252922.30        86648           394
MJLBD              9754260.50         77332           371
SAPORTL            8365968.60         142478          366
ALLTEX             4048787.40         151303          321
TUNGHAI            2731733.90         149859          272
NFML               7528956.60         272737          254
SINGERBD           7545759.60         33259           248

------------------------------------------------------------
 
		           SECURITIES STATEMENT
-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripCd            ScripName                              YearHigh      YearLow       OpenPrice     ScripHigh     ScripLow      ClosePrice    PrevClosePrice    Difference       Trades        Volume        Value         
------------------ -------------------------------------- ------------- ------------- ------------- ------------- ------------- ------------- ----------------- ---------------- ------------- ------------- ------------- 
1JANATAMF          FIRST JANATA BANK MUTUAL FUND          5.20          4.80          4.90          5.00          4.90          4.90          4.90              0.00             5             5779          28817.10
1STICB             1ST ICB MUTUAL FUND                    1046.00       1046.00       1046.00       1046.00       1046.00       1046.00       1046.00           0.00             0             0             0.00
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          17.80         13.60         13.80         13.80         13.70         13.70         13.80             -0.10            3             2500          34300.00
2NDICB             2ND ICB MUTUAL FUND                    0.00          0.00          250.00        250.00        250.00        250.00        250.00            0.00             0             0             0.00
3RDICB             3RD ICB MUTUAL FUND                    240.00        240.00        230.00        240.00        240.00        240.00        230.00            10.00            1             100           24000.00
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                    0.00          0.00          185.00        185.00        185.00        185.00        185.00            0.00             0             0             0.00
6THICB             6TH ICB MUTUAL FUND                    59.50         55.00         59.50         59.50         59.50         59.50         59.50             0.00             0             0             0.00
7THICB             7TH ICB MUTUAL FUND                    97.00         76.50         88.00         88.00         88.00         88.00         88.00             0.00             0             0             0.00
8THICB             8TH ICB MUTUAL FUND                    65.00         64.00         64.00         64.00         64.00         64.00         64.00             0.00             0             0             0.00
AAMRATECH          AAMRA TECHNOLOGIES LTD.                42.80         35.60         39.80         40.90         39.60         39.80         39.80             0.00             168           130262        5235789.00
ABB1STMF           AB BANK 1ST MUTUAL FUND                6.40          6.00          6.00          6.00          6.00          6.00          6.00              0.00             0             0             0.00
ABBANK             AB BANK LIMITED                        31.50         27.60         29.90         29.80         29.00         29.20         29.90             -0.70            117           45830         1346755.60
ACI                ADVANCED CHEMICAL INDUSTRIES           428.00        340.30        414.70        428.00        417.80        426.00        414.70            11.30            121           9057          3841074.50
ACIFORMULA         ACI FORMULATIONS LIMITED               139.80        110.00        134.30        139.80        136.00        139.10        134.30            4.80             179           27057         3747503.20
ACIZCBOND          ACI 20% CNVT. ZERO COUPON BOND         1135.00       900.00        1101.00       1100.00       1100.00       1100.00       1101.00           -1.00            4             10            11000.00
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             75.40         65.50         69.00         69.80         69.00         69.20         69.00             0.20             11            3004          208198.80
AFCAGRO            AFC AGRO BIOTECH LTD.                  52.70         45.10         46.80         47.00         46.70         46.70         46.80             -0.10            6             835           39222.50
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              72.00         60.40         62.20         63.00         62.20         62.70         62.20             0.50             59            7704          481152.90
AGNISYSL           AGNI SYSTEMS LIMITED                   38.00         29.50         31.70         32.10         31.50         31.70         31.70             0.00             130           65398         2077824.20
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           6.00          4.50          4.60          4.70          4.60          4.60          4.60              0.00             7             13247         61078.90
AIMS1STMF          AIMS FIRST GUARANTEED M. FUND          31.00         27.50         27.90         28.00         27.80         27.90         27.90             0.00             15            6900          192623.40
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             15.60         14.80         15.20         15.40         15.10         15.40         15.20             0.20             12            2189          33453.60
ALLTEX             ALLTEX INDUSTRIES LIMITED              38.40         22.70         25.80         27.20         26.10         26.40         25.80             0.60             321           151303        4048787.40
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          300.00        245.20        281.80        300.00        261.00        288.80        281.80            7.00             44            2540          745481.30
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          215.00        188.00        212.20        210.50        210.50        210.50        212.20            -1.70            1             100           21050.00
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             24.00         18.60         19.80         19.80         19.80         19.80         19.80             0.00             1             700           13860.00
ANWARGALV          ANWAR GALVANIZING LIMITED              41.00         33.60         35.80         35.30         35.30         35.30         35.80             -0.50            1             200           7060.00
APEXFOODS          APEX FOODS LIMITED                     111.00        93.10         95.10         95.10         95.10         95.10         95.10             0.00             0             0             0.00
APEXFOOT           APEX FOOTWEAR LIMITED                  441.00        400.00        426.70        426.70        426.70        426.70        426.70            0.00             0             0             0.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         80.50         66.00         69.10         71.10         71.00         71.10         69.10             2.00             5             375           26647.40
APEXTANRY          APEX TANNERY LIMITED                   139.50        115.00        122.10        128.00        124.00        124.30        122.10            2.20             7             1100          136680.00
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          21.00         17.00         17.30         17.50         17.10         17.20         17.30             -0.10            187           116361        2002642.80
ARAMIT             ARAMIT LIMITED                         304.00        261.00        281.70        261.50        261.00        261.30        281.70            -20.40           6             600           156780.00
ARAMITCEM          ARAMIT CEMENT LIMITED                  39.80         31.10         34.00         35.00         34.40         34.50         34.00             0.50             3             1205          42062.00
ARGONDENIM         ARGON DENIMS LIMITED                   43.10         35.00         36.80         37.00         36.70         36.80         36.80             0.00             12            3406          125450.40
ASIAINS            ASIA INSURANCE LIMITED                 23.70         19.00         20.20         20.40         20.20         20.30         20.20             0.10             6             1551          31556.40
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            20.00         17.20         18.50         18.30         18.30         18.30         18.50             -0.20            1             160           2928.00
AZIZPIPES          AZIZ PIPES LIMITED                     23.00         17.70         21.10         22.00         20.10         20.80         21.10             -0.30            4             1500          31200.00
BANGAS             BANGAS LIMITED                         350.00        273.10        337.20        347.00        337.00        342.90        337.20            5.70             58            3909          1340834.70
BANKASIA           BANK ASIA LIMITED                      18.80         16.60         18.20         17.40         17.30         17.30         18.20             -0.90            2             1286          22250.20
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1425.00       1110.10       1370.10       1360.00       1360.00       1360.00       1370.10           -10.10           1             2             2720.00
BATBC              BRITISH AMERICAN TOBACCO BD CO         3028.90       2562.10       2900.00       2857.00       2851.00       2854.40       2900.00           -45.60           13            101           288294.10
BAYLEASING         BAY LEASING & INVESTMENT LTD.          32.50         26.10         28.60         28.50         27.90         28.00         28.60             -0.60            27            14806         416201.10
BBS                BANGLADESH BUILDING SYSTEMS LTD.       55.40         45.60         46.80         46.80         46.80         46.80         46.80             0.00             1             475           22230.00
BDAUTOCA           BANGLADESH AUTOCARS LIMITED            0.00          0.00          37.60         37.60         37.60         37.60         37.60             0.00             0             0             0.00
BDCOM              BDCOM ONLINE LIMITED                   30.00         22.10         26.80         27.30         26.30         26.40         26.80             -0.40            6             4285          113356.50
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.50         13.60         14.50         14.70         14.40         14.50         14.50             0.00             26            12003         173883.20
BDLAMPS            BANGLADESH LAMPS LIMITED               119.00        98.20         112.50        112.10        112.00        112.10        112.50            -0.40            2             70            7845.00
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.90         35.40         40.40         41.50         40.20         41.30         40.40             0.90             59            16224         667264.80
BDWELDING          BD WELDING ELECTRODES LIMITED          18.40         15.00         17.40         17.20         16.20         16.80         17.40             -0.60            8             4200          70350.00
BEACHHATCH         BEACH HATCHERY  LTD.                   25.80         20.80         22.30         22.60         22.10         22.20         22.30             -0.10            86            47984         1069482.50
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            18.00         15.70         16.00         16.30         15.80         15.90         16.00             -0.10            34            19105         303850.30
BEDL               BARAKATULLAH ELECTRO DY. LTD.          36.50         31.60         32.80         33.50         32.60         32.90         32.80             0.10             33            20515         675665.70
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     64.00         54.30         59.20         59.50         59.20         59.40         59.20             0.20             3             250           14845.00
BERGERPBL          BERGER PAINTS BANGLADESH LTD           1589.00       1350.00       1527.00       1485.10       1485.10       1485.10       1527.00           -41.90           1             50            74255.00
BEXIMCO            BEXIMCO LIMITED                        37.90         28.30         33.70         34.30         33.60         33.90         33.70             0.20             483           368362        12506381.50
BGIC               BD GENERAL INSURANCE COMPANY           21.80         18.00         20.50         20.40         20.20         20.40         20.50             -0.10            7             1442          29372.20
BIFC               BD INDUSTRIAL FINANCE CO. LTD          17.40         13.70         14.80         14.90         14.40         14.70         14.80             -0.10            10            2941          43457.40
BRACBANK           BRAC BANK LIMITED                      40.50         36.10         38.80         38.70         38.50         38.50         38.80             -0.30            17            13780         531377.50
BRACSCBOND         BRACB SUB. 25% CNVT. BONDS             1020.00       1010.00       1020.00       1020.00       1020.00       1020.00       1020.00           0.00             0             0             0.00
BSC                BD SHIPPING CORPORATION LTD            525.00        420.00        430.00        434.00        426.50        427.40        430.00            -2.60            164           2906          1245922.90
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    128.90        89.10         126.00        128.90        123.30        127.20        126.00            1.20             538           97669         12277330.40
BSRMSTEEL          BSRM STEELS LIMITED                    94.50         73.00         77.50         79.00         77.00         78.30         77.50             0.80             80            22000         1714468.00
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            64.80         53.80         58.70         59.00         57.10         58.50         58.70             -0.20            33            7693          451069.90
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             12.90         10.10         11.50         11.50         11.40         11.40         11.50             -0.10            20            5734          65622.60
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          25.00         21.30         21.70         22.70         21.50         22.70         21.70             1.00             4             468           10364.00
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           31.00         26.30         27.40         28.00         27.30         27.50         27.40             0.10             17            10088         276779.30
CITYBANK           THE CITY BANK LIMITED                  22.70         19.90         21.70         22.00         21.50         21.60         21.70             -0.10            56            61863         1338481.90
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         19.60         16.20         17.70         17.80         17.10         17.70         17.70             0.00             5             419           7240.90
CNATEX             C & A TEXTILES LTD.                    27.40         18.10         18.50         18.70         18.10         18.50         18.50             0.00             117           89758         1658528.10
CONFIDCEM          CONFIDENCE CEMENT LIMITED              110.20        94.30         103.40        109.00        104.00        105.30        103.40            1.90             86            6788          721229.60
CONTININS          CONTINENTAL INSURANCE LIMITED          21.90         16.00         18.00         18.00         18.00         18.00         18.00             0.00             0             0             0.00
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         550.00        450.00        469.30        473.00        466.50        469.10        469.30            -0.20            76            3663          1720941.30
DACCADYE           THE DACCA DYEING & MFC. CO. LT         19.70         14.10         14.60         14.60         14.40         14.60         14.60             0.00             36            24615         356790.00
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             14.50         12.10         13.60         13.70         13.60         13.70         13.60             0.10             6             1592          21705.20
DBH                DELTA BRAC HOUSING FIN. CORP.          85.00         68.70         76.00         77.00         77.00         77.00         76.00             1.00             1             115           8855.00
DBH1STMF           DBH FIRST MUTUAL FUND                  4.70          4.10          4.50          4.50          4.50          4.50          4.50              0.00             7             7370          33165.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           157.00        126.20        152.00        157.00        152.00        152.20        152.00            0.20             105           13951         2157613.60
DELTASPINN         DELTA SPINNERS LIMITED                 15.10         12.40         13.00         13.10         12.80         12.90         13.00             -0.10            98            93491         1205226.90
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         77.00         65.40         67.00         69.80         66.80         66.90         67.00             -0.10            28            30945         2080118.60
DESHBANDHU         DESHBANDHU POLYMER LIMITED             23.50         19.50         20.30         20.50         20.00         20.10         20.30             -0.20            60            69504         1410134.20
DHAKABANK          DHAKA BANK LIMITED                     20.50         18.20         19.90         20.10         19.90         19.90         19.90             0.00             9             26639         533015.60
DHAKAINS           DHAKA INSURANCE LIMITED                26.80         22.00         24.30         24.40         24.10         24.40         24.30             0.10             3             1695          40983.00
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        90.00         98.70         97.50         97.50         97.50         98.70             -1.20            2             160           15600.00
EASTERNINS         EASTERN INSURANCE COMPANY LTD          33.70         28.00         30.20         30.20         30.20         30.20         30.20             0.00             0             0             0.00
EASTLAND           EASTLAND INSURANCE COMPANY LTD         34.90         28.00         31.10         31.30         31.30         31.30         31.10             0.20             1             85            2660.50
EBL                EASTERN BANK LIMITED                   30.50         26.50         28.60         29.00         28.50         28.80         28.60             0.20             10            1308          37463.00
EBL1STMF           EBL FIRST MUTUAL FUND                  5.40          4.90          5.10          5.10          5.00          5.00          5.10              -0.10            8             8501          42755.00
EBLNRBMF           EBL NRB MUTUAL FUND                    4.80          4.40          4.50          4.40          4.40          4.40          4.50              -0.10            3             1182          5200.80
ECABLES            EASTERN CABLES LIMITED                 122.00        105.00        114.00        115.50        115.50        115.50        114.00            1.50             1             40            4620.00
EHL                EASTERN HOUSING LIMITED                48.20         41.10         42.90         43.00         42.50         43.00         42.90             0.10             18            4848          207586.10
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            45.00         37.00         41.20         41.30         40.70         40.80         41.20             -0.40            26            13900         568642.50
ENVOYTEX           ENVOY TEXTILES LIMITED                 59.70         49.50         54.80         54.70         53.00         53.90         54.80             -0.90            12            5282          288726.00
EXIM1STMF          EXIM BANK 1ST MUTUAL FUND              6.30          5.40          6.30          6.30          6.30          6.30          6.30              0.00             0             0             0.00
EXIMBANK           EXPORT IMPORT BANK OF BD LTD           11.60         10.50         11.00         11.00         10.90         10.90         11.00             -0.10            52            80355         878148.50
FAMILYTEX          FAMILYTEX (BD) LTD.                    22.50         18.10         19.10         19.20         19.00         19.00         19.10             -0.10            74            46448         884020.80
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           31.70         23.90         26.50         27.00         26.60         26.90         26.50             0.40             49            27950         747535.00
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      20.00         15.00         17.10         17.00         16.50         16.80         17.10             -0.30            44            25512         430781.80
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          81.00         67.00         76.00         77.20         77.10         77.10         76.00             1.10             5             706           54452.90
FASFIN             FAS FINANCE & INVESTMENT LTD           19.80         16.00         16.50         16.50         16.50         16.50         16.50             0.00             0             0             0.00
FBFIF              FIRST BANGLADESH FIXED INCOME FUND     7.50          6.00          6.60          6.60          6.60          6.60          6.60              0.00             0             0             0.00
FEDERALINS         FEDERAL INSURANCE COMPANY LTD          17.40         14.50         15.80         15.90         15.70         15.90         15.80             0.10             12            4273          67609.50
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  28.60         23.00         25.80         25.90         25.50         25.80         25.80             0.00             27            6820          175139.00
FINEFOODS          FINE FOODS LIMITED                     12.00         9.50          10.50         10.50         10.00         10.20         10.50             -0.30            5             1080          11006.00
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         11.70         10.70         11.10         11.20         11.00         11.00         11.10             -0.10            31            17809         195984.20
FLEASEINT          FIRST LEASE FIN & INV. LTD.            20.60         16.40         18.00         18.00         17.60         17.70         18.00             -0.30            8             5054          90191.00
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           17.40         13.90         14.30         14.40         14.20         14.20         14.30             -0.10            10            3941          56222.20
FUWANGFOOD         FU-WANG FOODS LIMITED                  28.00         23.60         24.30         24.50         24.00         24.20         24.30             -0.10            40            33674         816732.90
GBBPOWER           GBB POWER LTD.                         24.50         20.60         21.90         21.90         21.70         21.70         21.90             -0.20            67            30925         672616.10
GENNEXT            GENERATION NEXT FASHIONS LTD.          15.80         13.30         13.90         14.00         13.80         13.90         13.90             0.00             62            44795         623940.00
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    29.40         22.90         24.80         24.90         24.40         24.50         24.80             -0.30            11            2004          49620.50
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         44.60         37.50         39.70         40.30         40.00         40.00         39.70             0.30             6             5000          200200.00
GOLDENSON          GOLDEN SON LIMITED                     47.80         39.60         41.50         42.00         41.30         41.40         41.50             -0.10            25            13803         573572.00
GP                 GRAMEENPHONE LIMITED                   369.70        301.00        339.60        342.90        336.00        339.10        339.60            -0.50            136           24174         8181858.70
GPHISPAT           GPH ISPAT LTD.                         48.70         42.60         43.20         43.10         43.10         43.10         43.20             -0.10            2             115           4956.50
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         111.00        90.20         99.50         101.50        96.40         101.50        99.50             2.00             2             65            6521.00
GRAMEEN1           GRAMEEN MUTUAL FUND ONE                25.50         21.80         22.50         22.50         22.40         22.40         22.50             -0.10            3             3200          71930.00
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            12.70         11.00         11.40         11.50         11.40         11.40         11.40             0.00             9             4950          56465.00
GREENDELMF         GREEN DELTA MUTUAL FUND                4.60          4.20          4.50          4.50          4.40          4.50          4.50              0.00             10            6142          27599.20
GREENDELT          GREEN DELTA INSURANCE COMPANY          78.00         62.10         67.00         71.00         69.80         70.80         67.00             3.80             8             1358          96027.20
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      35.90         15.30         15.90         16.10         15.70         15.90         15.90             0.00             61            37148         589400.40
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         30.00         22.80         25.00         24.50         24.50         24.50         25.00             -0.50            2             1500          36750.00
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         524.00        480.30        517.80        520.00        510.00        517.00        517.80            -0.80            36            1225          633993.50
HFL                HAMID FABRICS LTD.                     41.20         25.90         27.50         27.70         26.80         26.90         27.50             -0.60            131           46997         1279420.20
HRTEX              H.R.TEXTILE MILLS LIMITED              32.30         23.00         25.30         23.10         23.00         23.10         25.30             -2.20            3             1725          39775.00
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            39.00         32.20         33.20         34.30         32.20         34.20         33.20             1.00             7             4700          158790.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           985.00        950.00        961.00        962.00        958.00        958.50        961.00            -2.50            5             61            58476.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           101.00        91.00         99.10         99.90         98.50         98.60         99.10             -0.50            6             460           45530.00
ICB                INVESTMENT CORP OF BANGLADESH          1458.00       131.00        139.20        143.00        140.20        140.80        139.20            1.60             90            11724         1658853.00
ICB1STNRB          ICB AMCL FIRST NRB MUTUAL FUND         22.50         20.00         20.30         20.00         20.00         20.00         20.30             -0.30            1             1000          20000.00
ICB2NDNRB          ICB AMCL 2ND NRB MUTUA FUND            8.10          7.30          7.90          7.90          7.90          7.90          7.90              0.00             0             0             0.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           4.50          4.20          4.30          4.30          4.30          4.30          4.30              0.00             5             6187          26604.10
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            4.80          4.30          4.70          4.60          4.60          4.60          4.70              -0.10            1             500           2300.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                4.60          4.20          4.50          4.50          4.50          4.50          4.50              0.00             2             2000          9000.00
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 6.70          6.30          6.50          6.50          6.50          6.50          6.50              0.00             0             0             0.00
IDLC               IDLC FINANCE LIMITED                   84.50         73.00         77.80         77.80         74.60         75.80         77.80             -2.00            76            53266         4090961.60
IFADAUTOS          IFAD AUTOS LIMITED                     75.20         47.00         54.80         55.50         53.00         53.50         54.80             -1.30            452           180130        9735814.20
IFIC               INTL FINANCE INV & COMM BANK           26.60         24.60         26.00         26.20         25.60         26.00         26.00             0.00             16            16411         423961.60
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              5.60          4.60          4.90          4.80          4.80          4.80          4.90              -0.10            1             587           2817.60
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             6.80          5.40          5.90          6.00          6.00          6.00          5.90              0.10             1             96            576.00
ILFSL              INT'L LEASING & FINANCIAL SERV         17.10         12.10         14.80         15.60         14.70         15.40         14.80             0.60             75            73017         1104834.20
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             16.50         7.40          11.70         12.80         10.60         12.80         11.70             1.10             65            25258         308091.60
INTECH             INTECH ONLINE LIMITED                  15.90         12.40         14.30         14.40         13.80         14.00         14.30             -0.30            58            27618         387790.20
IPDC               IPDC OF BANGLADESH LIMITED             19.00         16.50         17.80         17.50         17.50         17.50         17.80             -0.30            3             2662          46585.00
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         24.60         22.70         24.00         24.00         23.80         23.90         24.00             -0.10            30            11454         272881.20
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         19.00         15.80         16.90         17.10         17.00         17.10         16.90             0.20             9             3200          54567.90
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         22.20         16.60         19.00         19.20         18.80         19.00         19.00             0.00             2             200           3800.00
ISNLTD             INFORMATION SERVICES NETWORK L         14.50         10.30         12.60         13.50         12.80         13.00         12.60             0.40             4             900           11744.90
JAMUNABANK         JAMUNA BANK LIMITED                    13.30         12.30         13.20         13.20         12.90         13.20         13.20             0.00             14            12277         159660.60
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             214.00        191.20        206.30        208.50        206.10        207.20        206.30            0.90             88            6813          1414530.40
JANATAINS          JANATA INSURANCE COMPANY LTD           17.90         14.60         15.50         15.30         15.20         15.30         15.50             -0.20            4             572           8750.50
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    179.90        152.20        170.90        177.90        171.50        174.60        170.90            3.70             101           10651         1865983.80
KAY&QUE            KAY & QUE (BANGLADESH) LTD             15.50         11.60         14.20         14.20         14.20         14.20         14.20             0.00             0             0             0.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  37.80         24.50         26.00         26.70         25.80         25.90         26.00             -0.10            59            54478         1427053.00
KEYACOSMET         KEYA COSMETICS LIMITED                 24.00         19.00         19.90         19.90         19.70         19.70         19.90             -0.20            22            12915         255572.00
KOHINOOR           KOHINOOR CHEMICAL CO (BD) LTD          350.00        325.00        349.00        349.00        349.00        349.00        349.00            0.00             0             0             0.00
KPCL               KHULNA POWER COMPANY LIMITED           64.00         53.20         57.30         58.00         57.20         57.70         57.30             0.40             41            11482         661023.60
KPPL               KHULNA PRINTING & PACKAGING LTD.       26.00         20.00         21.20         21.60         21.10         21.10         21.20             -0.10            54            33600         713408.00
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           140.20        116.00        121.20        122.10        119.50        119.90        121.20            -1.30            136           31633         3804976.70
LANKABAFIN         LANKABANGLA FINANCE LIMITED            46.50         39.50         41.10         42.00         41.20         41.40         41.10             0.30             96            89220         3716011.60
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                27.90         22.40         25.00         25.00         24.30         24.70         25.00             -0.30            13            9808          242202.60
LIBRAINFU          LIBRA INFUSIONS LIMITED                387.00        387.00        387.00        387.00        387.00        387.00        387.00            0.00             0             0             0.00
LINDEBD            LINDE BANGLADESH LIMITED               964.80        838.50        955.10        950.00        950.00        950.00        955.10            -5.10            1             2             1900.00
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            5.10          4.20          4.50          4.50          4.50          4.50          4.50              0.00             0             0             0.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         14.70         11.90         12.00         12.00         11.90         11.90         12.00             -0.10            79            76189         909252.00
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.80         17.00         18.50         18.50         18.40         18.50         18.50             0.00             17            10470         193545.00
MARICO             MARICO BANGLADESH LIMITED              1227.00       1082.00       1225.50       1195.00       1195.00       1195.00       1225.50           -30.50           1             10            11950.00
MATINSPINN         MATIN SPINNING MILLS LTD.              45.30         37.00         41.20         41.20         40.50         40.60         41.20             -0.60            8             1750          71290.00
MBL1STMF           MBL 1ST MUTUAL FUND                    4.60          4.10          4.40          4.50          4.40          4.40          4.40              0.00             8             4000          17700.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            131.90        109.20        117.90        120.50        118.60        120.50        117.90            2.60             3             10120         1202460.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          91.80         75.00         78.00         78.00         78.00         78.00         78.00             0.00             0             0             0.00
MERCANBANK         MERCANTILE BANK LIMITED                14.10         13.20         13.20         13.40         13.20         13.30         13.20             0.10             25            44801         595561.70
MERCINS            MERCANTILE INSURANCE CO.LTD.           17.60         14.10         15.70         15.60         15.60         15.60         15.70             -0.10            2             592           9235.20
METROSPIN          METRO SPINNING LIMITED                 14.30         11.40         11.90         12.30         11.90         12.30         11.90             0.40             39            52755         642338.50
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   33.40         27.40         32.00         32.20         31.60         32.10         32.00             0.10             29            19530         625370.50
MICEMENT           M.I. CEMENT FACTORY LTD.               75.70         65.00         67.60         68.10         67.20         67.20         67.60             -0.40            24            2649          178672.00
MIDASFIN           MIDAS FINANCING LIMITED                16.80         13.50         14.30         14.30         14.30         14.30         14.30             0.00             0             0             0.00
MIRACLEIND         MIRACLE INDUSTRIES LIMITED             17.40         14.10         15.00         15.00         14.70         14.90         15.00             -0.10            25            13149         194499.00
MITHUNKNIT         MITHUN KNITTING AND DYEING             80.10         69.10         76.90         80.00         76.00         78.00         76.90             1.10             20            2649          206695.30
MJLBD              MJL BANGLADESH LIMITED                 132.10        106.30        123.20        127.90        124.00        126.30        123.20            3.10             371           77332         9754260.50
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           30.00         26.60         27.30         28.00         28.00         28.00         27.30             0.70             1             800           22400.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               219.00        186.00        201.70        205.00        202.00        203.20        201.70            1.50             63            7018          1426548.40
MTB                MUTUAL TRUST BANK LIMITED              20.90         19.00         20.00         19.80         19.60         19.70         20.00             -0.30            6             871           17125.60
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         236.00        185.00        225.10        225.10        225.10        225.10        225.10            0.00             0             0             0.00
NAVANACNG          NAVANA CNG LIMITED                     68.00         55.20         55.80         57.00         56.30         56.50         55.80             0.70             24            9165          518683.30
NBL                NATIONAL BANK LIMITED                  12.40         11.50         12.00         12.10         11.90         12.00         12.00             0.00             124           153725        1845115.50
NCCBANK            N C C BANK LIMITED                     11.50         10.70         10.90         11.10         10.90         11.00         10.90             0.10             81            78935         865372.00
NCCBLMF1           NCCBL MUTUAL FUND-1                    6.30          4.80          4.80          4.80          4.80          4.80          4.80              0.00             0             0             0.00
NFML               NATIONAL FEED MILL LTD.                49.00         26.70         27.60         28.10         27.30         27.40         27.60             -0.20            254           272737        7528956.60
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         32.50         25.50         27.50         27.90         27.90         27.90         27.50             0.40             1             1000          27900.00
NITOLINS           NITOL INSURANCE COMPANY LTD            29.50         22.70         24.40         24.70         24.70         24.70         24.40             0.30             1             71            1753.70
NLI1STMF           NLI FIRST MUTUAL FUND                  8.60          7.70          8.20          8.00          8.00          8.00          8.20              -0.20            2             5000          40000.00
NORTHRNINS         NORTHERN GENERAL INSURANCE CO.         29.00         22.10         24.30         24.40         24.40         24.40         24.30             0.10             1             36            878.40
NPOLYMAR           NATIONAL POLYMER IND LTD               75.00         62.00         68.70         73.00         69.90         70.00         68.70             1.30             5             844           60033.20
NTC                NATIONAL TEA COMPANY LIMITED           700.00        685.30        700.00        700.00        700.00        700.00        700.00            0.00             0             0             0.00
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             247.00        212.00        230.10        236.90        228.00        228.20        230.10            -1.90            67            6010          1398584.20
ONEBANKLTD         ONE BANK LIMITED                       15.90         14.40         14.90         15.00         14.80         14.90         14.90             0.00             46            49628         738854.40
ORIONINFU          ORION INFUSION LIMITED                 47.30         39.40         41.30         41.40         41.10         41.20         41.30             -0.10            8             4011          165409.10
ORIONPHARM         ORION PHARMA LTD.                      48.50         41.90         44.10         44.60         43.90         44.00         44.10             -0.10            26            10453         461988.00
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       41.00         36.20         39.30         38.30         38.00         38.20         39.30             -1.10            6             1187          45338.00
PADMAOIL           PADMA OIL COMPANY LIMITED              260.00        226.20        248.00        251.00        246.10        249.30        248.00            1.30             75            9907          2463464.40
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            17.60         14.70         15.50         15.20         15.10         15.20         15.50             -0.30            3             174           2638.90
PENINSULA          PENINSULA CHITTAGONG LIMITED           28.40         22.00         25.30         25.30         24.60         24.60         24.80             -0.20            58            46647         1152642.60
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         21.10         17.50         19.80         21.00         20.50         20.70         19.80             0.90             4             2800          58190.00
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           5.40          4.30          4.90          4.90          4.90          4.90          4.90              0.00             1             1500          7350.00
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          35.50         29.80         31.00         30.90         30.90         30.90         31.00             -0.10            1             790           24411.00
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          28.90         24.60         26.30         26.20         26.10         26.20         26.30             -0.10            2             1072          28079.20
PHPMF1             PHP FIRST MUTUAL FUND                  4.70          4.30          4.50          4.60          4.50          4.50          4.50              0.00             23            14403         65097.10
PIONEERINS         PIONEER INSURANCE COMPANY LTD          42.00         40.00         40.00         40.00         40.00         40.00         40.00             0.00             0             0             0.00
PLFSL              PEOPLE'S LEASING & FIN'L SERV.         24.40         18.30         20.40         20.70         20.40         20.60         20.40             0.20             105           49898         1025191.60
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         5.10          4.40          4.80          4.80          4.70          4.80          4.80              0.00             8             1280          6109.20
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         150.00        139.00        139.00        139.00        139.00        139.00        139.00            0.00             0             0             0.00
POWERGRID          POWER GRID COMPANY OF BD LTD.          42.50         36.00         36.50         36.50         36.50         36.50         36.50             0.00             6             1254          45771.00
PRAGATIINS         PRAGATI INSURANCE LIMITED              42.30         34.00         37.40         40.00         35.00         35.30         37.40             -2.10            5             3648          128915.00
PRAGATILIF         PRAGATI LIFE INSURANCE LTD.            96.50         96.50         96.50         96.50         96.50         96.50         96.50             0.00             0             0             0.00
PREMIERBAN         THE PREMIER BANK LIMITED               10.10         9.70          9.80          9.80          9.70          9.70          9.80              -0.10            101           79633         773343.20
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           86.90         67.00         69.00         70.00         68.00         68.60         69.00             -0.40            21            3550          245320.00
PREMIERLEA         PREMIER LEASING & FINANCE LTD          10.70         8.80          9.90          9.90          9.60          9.70          9.90              -0.20            28            21974         212692.30
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             4.60          4.20          4.50          4.40          4.40          4.40          4.50              -0.10            1             500           2200.00
PRIMEBANK          PRIME BANK LIMITED                     19.50         17.10         18.90         18.80         18.80         18.80         18.90             -0.10            7             3001          56418.80
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         22.70         18.50         19.80         20.20         19.00         19.70         19.80             -0.10            31            16026         316816.40
PRIMEINSUR         PRIME INSURANCE COMPANY LTD            20.00         16.20         19.00         19.00         19.00         19.00         19.00             0.00             0             0             0.00
PRIMELIFE          PRIME ISLAMI LIFE INSURANCE            79.90         53.50         56.90         56.10         56.10         56.10         56.90             -0.80            3             417           23393.70
PRIMETEX           PRIME TEXTILE SPINNING MILLS           19.60         17.00         17.10         17.10         17.10         17.10         17.10             0.00             0             0             0.00
PROGRESLIF         PROGRESSIVE LIFE INS. CO. LTD          78.30         70.00         70.00         70.00         70.00         70.00         70.00             0.00             0             0             0.00
PROVATIINS         PROVATI INSURANCE CO. LTD              20.70         16.00         17.20         17.20         17.20         17.20         17.20             0.00             2             560           9632.00
PTL                PARAMOUNT TEXTILE LIMITED              25.60         19.00         20.10         20.20         20.00         20.00         20.10             -0.10            27            11041         220967.60
PUBALIBANK         PUBALI BANK LIMITED                    26.10         23.00         24.00         24.10         23.80         23.90         24.00             -0.10            31            21752         520790.00
QSMDRYCELL         QUASEM DRYCELLS LIMITED                77.90         54.10         59.00         61.90         60.00         61.50         59.00             2.50             17            6731          405993.70
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            40.00         30.80         36.60         37.50         34.20         34.20         36.60             -2.40            5             257           8808.20
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              61.80         50.00         56.20         57.00         55.70         56.00         56.20             -0.20            66            26811         1513785.20
RANFOUNDRY         RANGPUR FOUNDRY LTD                    106.00        93.00         101.40        101.40        101.40        101.40        101.40            0.00             0             0             0.00
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     22.60         18.50         19.90         20.00         19.60         19.70         19.90             -0.20            39            18733         369910.40
RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         1260.00       1051.10       1220.00       1220.00       1220.00       1220.00       1220.00           0.00             0             0             0.00
RELIANCE1          1ST SCHEME OF RELIANCE INS. MF         7.80          6.60          7.80          7.80          7.80          7.80          7.80              0.00             0             0             0.00
RELIANCINS         RELIANCE INSURANCE LTD                 57.00         53.70         54.00         54.00         54.00         54.00         54.00             0.00             0             0             0.00
REPUBLIC           REPUBLIC INSURANCE COMPANY LTD         26.30         19.60         22.00         21.50         21.50         21.50         22.00             -0.50            5             1847          39710.50
RNSPIN             R. N. SPINNING MILLS LIMITED           32.00         26.20         28.20         28.60         28.20         28.30         28.20             0.10             81            42399         1200967.00
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   65.90         51.70         52.50         53.10         52.30         52.50         52.50             0.00             38            10150         534206.00
RUPALIBANK         RUPALI BANK LIMITED                    60.00         53.10         55.50         55.50         55.50         55.50         55.50             0.00             0             0             0.00
RUPALIINS          RUPALI INSURANCE COMPANY LTD           24.00         19.60         23.00         23.00         22.80         22.80         23.00             -0.20            3             300           6859.20
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         57.00         42.50         46.00         46.00         45.90         46.00         46.00             0.00             9             8000          367750.00
SAFKOSPINN         SAFKO SPINNING MILLS LTD               30.70         21.20         23.80         23.60         23.00         23.00         23.80             -0.80            10            3019          69976.00
SAIFPOWER          SAIF POWERTEC LIMITED                  78.90         60.10         62.40         64.90         62.60         64.50         62.40             2.10             242           77628         4973353.20
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               22.50         17.60         21.70         21.80         20.80         21.40         21.70             -0.30            29            10800         232915.00
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               28.90         23.00         24.00         24.00         24.00         24.00         24.00             0.00             0             0             0.00
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         35.80         29.10         32.60         31.60         29.60         31.20         32.60             -1.40            31            11610         361360.00
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            21.60         17.30         18.20         18.30         18.10         18.20         18.20             0.00             40            17107         310900.80
SAMATALETH         SAMATA LEATHER COMPLEX LTD             22.00         18.00         20.50         20.50         20.50         20.50         20.50             0.00             0             0             0.00
SAMORITA           SAMORITA HOSPITAL LIMITED              85.50         73.80         77.30         77.30         77.30         77.30         77.30             0.00             0             0             0.00
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         63.90         52.50         58.00         58.50         57.10         57.40         58.00             -0.60            3             115           6644.60
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           86.80         54.00         55.00         60.50         55.90         60.50         55.00             5.50             366           142478        8365968.60
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         8.20          6.80          7.90          8.20          7.70          7.70          7.90              -0.20            6             8500          65555.00
SHAHJABANK         SHAHJALAL ISLAMI BANK LTD.             12.60         11.20         11.60         11.80         11.50         11.70         11.60             0.10             60            62205         726072.30
SHURWID            SHURWID INDUSTRIES LTD.                34.00         23.00         24.50         24.80         24.40         24.50         24.50             0.00             42            17353         426461.00
SIBL               SOCIAL ISLAMI BANK LIMITED             14.20         13.40         14.10         14.20         13.90         14.00         14.10             -0.10            72            70281         985663.30
SINGERBD           SINGER BANGLADESH LIMITED              233.00        199.00        226.10        230.00        224.00        225.20        226.10            -0.90            248           33259         7545759.60
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          32.70         23.70         24.20         25.50         24.70         25.00         24.20             0.80             9             4100          102090.00
SONARBAINS         SONAR BANGLA INSURANCE LTD.            19.00         16.80         18.00         18.00         18.00         18.00         18.00             0.00             0             0             0.00
SONARGAON          SONARGAON TEXTILES LIMITED             12.00         9.30          10.80         11.00         10.80         10.80         10.80             0.00             7             2925          32010.00
SOUTHEASTB         SOUTHEAST BANK LIMITED                 20.70         19.00         20.10         20.00         19.80         20.00         20.10             -0.10            61            79519         1586591.50
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            15.40         11.20         13.80         14.20         13.90         14.00         13.80             0.20             19            7700          108213.10
SPCL               SHAHJIBAZAR POWER CO. LTD.             253.00        132.50        161.00        169.70        160.00        166.80        161.00            5.80             394           86648         14252922.30
SPPCL              SUMMIT PURBANCHOL POWER COMPANY LTD.   54.30         45.10         49.10         49.60         49.00         49.10         49.10             0.00             21            5656          278245.60
SQUARETEXT         SQUARE TEXTILES LIMITED                99.00         87.00         96.40         96.30         94.00         95.10         96.40             -1.30            65            15042         1432400.00
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         268.00        240.00        264.70        268.00        263.40        263.90        264.70            -0.80            215           22548         5996155.40
STANCERAM          STANDARD CERAMIC INDS LIMITED          50.00         37.00         37.00         37.00         37.00         37.00         37.00             0.00             0             0             0.00
STANDARINS         STANDARD INSURANCE LIMITED             26.00         22.50         24.00         24.50         23.30         24.50         24.00             0.50             5             2051          48781.90
STANDBANKL         STANDARD BANK LIMITED                  13.00         12.00         12.40         12.40         12.30         12.40         12.40             0.00             25            51274         633383.90
SUMITPOWER         SUMMIT POWER LIMITED                   41.10         33.80         36.10         36.20         36.00         36.10         36.10             0.00             53            22480         811980.60
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      44.50         35.00         38.50         38.50         38.50         38.50         38.50             0.00             0             0             0.00
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          26.50         22.50         23.60         23.60         23.50         23.60         23.60             0.00             2             117           2759.50
TALLUSPIN          TALLU SPINNING MILLS LIMITED           15.70         12.80         15.40         15.70         15.10         15.10         15.40             -0.30            9             2152          32952.00
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         82.30         73.30         75.80         76.60         75.50         75.70         75.80             -0.10            27            13950         1055543.10
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.40          4.90          5.00          5.10          5.00          5.00          5.00              0.00             17            12893         64586.00
TRUSTBANK          TRUST BANK LIMITED                     19.90         17.80         18.90         18.80         18.50         18.70         18.90             -0.20            13            7832          146018.70
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     20.90         16.60         17.60         18.70         17.80         18.40         17.60             0.80             272           149859        2731733.90
UCBL               UNITED COMMERCIAL BANK LTD.            33.00         28.00         31.00         31.00         30.30         30.50         31.00             -0.50            226           151019        4608482.60
UNIONCAP           UNION CAPITAL LIMITED                  22.90         18.60         19.60         20.00         19.00         19.40         19.60             -0.20            15            5279          102468.60
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            69.50         59.30         62.40         63.00         62.20         63.00         62.40             0.60             8             1026          64440.80
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               9.40          7.60          8.50          8.60          8.40          8.50          8.50              0.00             226           294082        2501847.40
USMANIAGL          USMANIA GLASS SHEET FAC LTD            120.00        91.50         113.00        116.00        113.00        113.20        113.00            0.20             20            1972          223948.80
UTTARABANK         UTTARA BANK LIMITED                    26.80         24.00         25.10         25.00         24.70         24.70         25.10             -0.40            27            7944          197081.90
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         77.70         70.10         74.00         73.40         72.50         73.30         74.00             -0.70            4             3068          224171.20
WATACHEM           WATA CHEMICALS LTD.                    230.00        196.00        205.00        215.90        209.00        215.90        205.00            10.90            7             262           55081.80
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           58.50         45.00         45.70         46.10         45.70         45.90         45.70             0.20             242           179003        8217838.80
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               17.90         13.00         14.30         14.30         14.00         14.20         14.30             -0.10            23            8830          124453.50

-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                      Date: Feb 24 2015  3:28PM                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
1           GENERAL INSURANCE                                  87          25209           635057.50            29                    31            11             9               11
2           TEXTILE N CLOTHING                                 1641        935559          19677590.10          33                    32            9              14              9
3           PHARMA N CHEMICAL                                  826         180145          17937756.90          22                    27            9              9               9
4           FOODS N ALLIED                                     338         127651          5654671.90           12                    10            1              8               1
5           CEMENT                                             309         57170           6828713.80           7                     10            3              4               3
6           ENG N ELECTRICAL                                   1526        630343          33348323.60          24                    27            10             7               10
7           LEATHR N FOOTWEAR                                  21          10910           381602.60            5                     4             1              2               1
8           SERVICES N PROPERTY                                918         566709          17265838.70          7                     9             4              1               4
9           PAPERS N PRINTING                                  90          52349           1046747.00           4                     4             1              2               1
10          ENERGY                                             1344        328590          37315531.60          15                    17            6              5               6
11          MUTUAL FUNDS                                       148         118317          907829.40            40                    17            2              13              2
12          BANK                                               1273        1153781         20084908.90          29                    26            5              16              5
13          CERAMIC                                            96          39252           1700620.50           5                     6             2              2               2
16          ICT                                                372         230055          7848210.00           6                     6             2              2               2
17          LEASING N FINANCE                                  712         428985          14361902.50          22                    26            7              12              7
18          CORPORATE BOND                                     9           71              69476.00             3                     3             1              1               1
19          LIFE INSURANCE                                     131         24376           2655192.80           12                    8             2              4               2
20          TELECOMMUNICATION                                  674         121843          20459189.10          2                     4             2              0               2
30          MISCELLANEOUS                                      1232        807478          27028100.70          12                    19            7              5               7

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

Leave a Reply

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

*

%d bloggers like this: