Home | Business | Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Date: 25 Jun 2015
------------------------------------------------------------------------------------------------------------------------------------------
ScripId , ScripCd & ScripName                           ClosePrice   PrevClosePrice Difference   Total Volume     Total Contract Total Value          
------------------------------------------------------- ------------ -------------- ------------ ---------------- -------------- -------------------- 
21027    1JANATAMF FIRST JANATA BANK MUTUAL FUND        4.70         4.70           0.00         7140             12             33558.00
21001    1STICB 1ST ICB MUTUAL FUND                     1010.00      1075.00        -65.00       3                1              3030.00
21017    1STPRIMFMF PRIME FINANCE 1ST MUTUAL FUND       11.60        12.10          -0.50        7100             5              82380.00
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               32.20        32.30          -0.10        40361            49             1296559.20
22002    ABBANK AB BANK LIMITED                         23.00        22.90          0.10         19625            45             448128.00
13003    ACI ADVANCED CHEMICAL INDUSTRIES               482.60       487.50         -4.90        980              11             473176.50
13021    ACIFORMULA ACI FORMULATIONS LIMITED            216.40       212.00         4.40         2506             22             538617.00
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          57.70        57.10          0.60         62560            118            3588247.70
13029    AFCAGROAFC AGRO BIOTECH LTD.                   60.30        58.70          1.60         41310            79             2456765.00
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            54.50        55.60          -1.10        29683            102            1616091.40
24006    AGNISYSL AGNI SYSTEMS LIMITED                  27.40        27.50          -0.10        48751            47             1339289.80
21010    AIMS1STMF AIMS FIRST GUARANTEED M. FUND        26.10        27.70          -1.60        5268             7              137560.20
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           12.60        12.40          0.20         13520            19             168759.50
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               26.00        26.60          -0.60        41370            102            1076790.50
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         246.30       246.30         0.00         6                1              1477.80
12025    ANLIMAYARN ANLIMA YARN DYEING LIMITED          21.90        21.80          0.10         25500            40             558778.80
16003    ANWARGALV ANWAR GALVANIZING LIMITED            39.30        40.10          -0.80        2000             8              81510.00
12004    APEXSPINN APEX SPINNING & KNITTING MILLS       69.00        71.50          -2.50        321              2              22149.00
17001    APEXTANRY APEX TANNERY LIMITED                 106.20       105.30         0.90         1050             13             111630.00
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        17.90        18.00          -0.10        121169           144            2157206.50
15005    ARAMITCEM ARAMIT CEMENT LIMITED                25.60        25.60          0.00         2953             10             74912.70
12044    ARGONDENIMARGON DENIMS LIMITED                 24.30        24.70          -0.40        220              5              5336.00
11035    ASIAINS ASIA INSURANCE LIMITED                 15.50        15.90          -0.40        3600             6              55950.60
11022    ASIAPACINS ASIA PACIFIC GEN INS CO LTD         15.10        16.60          -1.50        50               1              755.00
21044    ATCSLGFASIAN TIGER SANDHANI LIFE GROWTH FUND   7.20         7.40           -0.20        38000            36             274433.00
16001    AZIZPIPES AZIZ PIPES LIMITED                   19.00        18.50          0.50         1000             5              18900.00
14018    BANGAS BANGAS LIMITED                          307.00       310.60         -3.60        320              5              98533.00
22022    BANKASIA BANK ASIA LIMITED                     14.00        14.10          -0.10        181              1              2534.00
20011    BARKAPOWERBARAKA POWER LIMITED                 31.70        31.50          0.20         27366            61             865661.90
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       19.60        19.90          -0.30        4240             20             83423.70
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            45.50        45.20          0.30         18467            31             839035.30
24004    BDCOM BDCOM ONLINE LIMITED                     26.00        26.00          0.00         39031            29             1027054.80
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       9.90         9.90           0.00         20250            27             199543.50
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               36.30        36.60          -0.30        12764            35             463661.30
16017    BDWELDING BD WELDING ELECTRODES LIMITED        19.40        19.60          -0.20        15477            25             304939.60
14021    BEACHHATCH BEACH HATCHERY  LTD.                19.00        19.70          -0.70        70802            101            1351997.80
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         14.00        14.40          -0.40        126000           57             1782710.00
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    61.60        60.70          0.90         328              4              20185.60
32003    BEXIMCO BEXIMCO LIMITED                        31.60        32.00          -0.40        749834           766            23714800.00
11010    BGIC BD GENERAL INSURANCE COMPANY              15.00        15.30          -0.30        126              3              1885.50
25011    BIFC BD INDUSTRIAL FINANCE CO. LTD             12.40        12.30          0.10         3176             10             38951.40
22029    BRACBANK BRAC BANK LIMITED                     39.00        38.10          0.90         42159            53             1635860.70
32004    BSC BD SHIPPING CORPORATION LTD                357.00       357.00         0.00         3742             175            1318252.60
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       125.10       129.80         -4.70        58219            353            7330818.20
16032    BSRMLTDBANGLADESH STEEL RE-ROLLING MILLS LTD.  70.70        70.70          0.00         65437            228            4613245.00
16022    BSRMSTEEL BSRM STEELS LIMITED                  71.40        71.50          -0.10        12684            37             898027.30
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           59.90        59.00          0.90         122033           150            7161645.50
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             7.90         8.10           -0.20        15794            30             125922.50
11006    CENTRALINS CENTRAL INSURANCE COMPANY LTD       17.40        17.40          0.00         1000             2              17400.00
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         27.30        27.10          0.20         8206             22             221867.60
22006    CITYBANK THE CITY BANK LIMITED                 16.70        16.40          0.30         19216            33             320427.80
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      12.30        12.50          -0.20        1511             8              18633.10
12053    CNATEXC & A TEXTILES LTD.                      16.80        17.00          -0.20        21853            28             367105.30
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            82.80        83.20          -0.40        262              6              21524.70
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           336.10       340.20         -4.10        2428             68             816274.00
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        17.20        16.10          1.10         97653            111            1637321.20
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          12.40        13.20          -0.80        1061             4              13152.20
25018    DBH DELTA BRAC HOUSING FIN. CORP.              82.50        82.00          0.50         2900             1              239250.00
21023    DBH1STMF DBH FIRST MUTUAL FUND                 3.80         3.80           0.00         2350             5              8985.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         104.20       104.10         0.10         15550            60             1625459.70
12023    DELTASPINN DELTA SPINNERS LIMITED              11.90        12.00          -0.10        332799           148            3948111.70
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           67.90        67.20          0.70         2400             4              162307.00
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          14.00        14.40          -0.40        208989           173            2933159.50
22014    DHAKABANK DHAKA BANK LIMITED                   17.10        17.40          -0.30        5075             14             86786.10
11038    DHAKAINS DHAKA INSURANCE LIMITED               17.30        17.20          0.10         1280             3              22116.00
22017    DUTCHBANGL DUTCH-BANGLA BANK LIMITED           74.60        76.00          -1.40        400              3              29851.00
11015    EASTLAND EASTLAND INSURANCE COMPANY LTD        20.00        22.00          -2.00        22               1              440.00
22025    EBL EASTERN BANK LIMITED                       25.20        25.40          -0.20        3806             12             95931.20
21018    EBL1STMF EBL FIRST MUTUAL FUND                 4.80         4.80           0.00         1736             4              8352.80
18002    EHL EASTERN HOUSING LIMITED                    40.00        40.20          -0.20        1385             7              55309.60
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          34.90        35.30          -0.40        2500             3              87350.00
12043    ENVOYTEXENVOY TEXTILES LIMITED                 46.60        46.30          0.30         11482            13             533215.00
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          8.90         8.90           0.00         129961           98             1155672.10
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   14.60        14.80          -0.20        353713           238            5177029.00
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            42.70        42.50          0.20         91033            163            3865940.80
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    10.00        10.00          0.00         42483            47             424218.10
10005    FAREASTLIF FAREAST ISLAMI LIFE INSURANCE       66.00        72.00          -6.00        1191             5              85204.00
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       12.50        12.60          -0.10        3820             11             47784.00
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 22.70        23.10          -0.40        2190             11             49766.00
14022    FINEFOODS FINE FOODS LIMITED                   9.80         9.90           -0.10        493              2              4831.60
25004    FIRSTFINFIRST FINANCE LIMITED                  12.40        12.40          0.00         2900             6              36000.00
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      8.80         8.80           0.00         36924            66             322887.60
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         12.80        13.00          -0.20        9170             20             117940.00
14017    FUWANGFOOD FU-WANG FOODS LIMITED               21.00        21.30          -0.30        24453            36             514582.90
20014    GBBPOWERGBB POWER LTD.                         18.30        18.40          -0.10        23083            49             423215.30
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           11.70        11.70          0.00         169799           90             1980342.90
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       26.70        26.40          0.30         21095            35             557869.20
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             38.30        38.30          0.00         300              3              11485.00
16021    GOLDENSON GOLDEN SON LIMITED                   28.80        29.10          -0.30        20755            53             597629.40
26001    GP GRAMEENPHONE LIMITED                        323.90       324.10         -0.20        8120             79             2629813.70
16024    GPHISPATGPH ISPAT LTD.                         44.50        43.40          1.10         13000            5              562000.00
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          10.50        10.80          -0.30        4347             12             45953.50
21028    GREENDELMF GREEN DELTA MUTUAL FUND             3.80         3.80           0.00         3500             6              13450.00
11003    GREENDELT GREEN DELTA INSURANCE COMPANY        50.30        50.00          0.30         553              2              27810.60
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    12.40        12.30          0.10         6401             16             79393.00
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      47.00        42.80          4.20         72240            112            3352708.00
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      563.00       572.80         -9.80        640              8              361913.00
12052    HFLHAMID FABRICS LTD.                          23.40        23.60          -0.20        18010            101            421629.70
12024    HRTEX H.R.TEXTILE MILLS LIMITED                22.50        22.00          0.50         379              1              8527.50
40001    IBBLPBOND IBBL MUDARABA PERPETUAL BOND         920.00       915.00         5.00         4                1              3680.00
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           86.00        87.40          -1.40        100              1              8600.00
25001    ICB INVESTMENT CORP OF BANGLADESH              108.20       105.40         2.80         2470             12             263166.00
21015    ICB2NDNRB ICB AMCL 2ND NRB MUTUA FUND          6.80         7.00           -0.20        1600             4              10900.00
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         4.20         4.20           0.00         3582             6              14994.50
21019    ICBAMCL2ND ICB AMCL SECOND MUTUAL FUND         4.80         5.00           -0.20        750              2              3600.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             5.30         5.40           -0.10        1300             4              6840.00
25002    IDLC IDLC FINANCE LIMITED                      50.50        51.50          -1.00        21829            17             1101379.20
16031    IFADAUTOSIFAD AUTOS LIMITED                    111.50       112.50         -1.00        23668            104            2655842.90
22010    IFIC INTL FINANCE INV & COMM BANK              19.30        19.00          0.30         3661             16             69243.20
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            4.60         4.60           0.00         6649             5              30644.10
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          6.20         6.30           -0.10        2255             7              13905.50
25015    ILFSL INT'L LEASING & FINANCIAL SERV           10.90        11.00          -0.10        52906            35             577058.80
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          8.50         9.10           -0.60        6500             4              55300.00
24005    INTECH INTECH LIMITED                          12.50        12.70          -0.20        37905            36             476858.70
25012    IPDC IPDC OF BANGLADESH LIMITED                14.40        14.50          -0.10        5354             10             77397.60
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      16.80        16.80          0.00         12577            21             210369.00
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      12.70        12.80          -0.10        2203             7              27997.50
24003    ISNLTD INFORMATION SERVICES NETWORK L          9.50         9.60           -0.10        715              2              6792.50
22028    JAMUNABANK JAMUNA BANK LIMITED                 10.10        10.00          0.10         4305             11             43307.50
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           190.80       191.10         -0.30        772              13             146609.40
11005    JANATAINS JANATA INSURANCE COMPANY LTD         12.20        12.70          -0.50        3500             3              42800.00
16014    KAY&QUE KAY & QUE (BANGLADESH) LTD             11.10        11.20          -0.10        85               1              943.50
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  24.50        25.00          -0.50        54155            78             1327097.50
13017    KEYACOSMET KEYA COSMETICS LIMITED              19.20        19.50          -0.30        133710           179            2570331.40
20010    KPCL KHULNA POWER COMPANY LIMITED              68.10        69.40          -1.30        88711            183            6059906.30
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           18.70        19.10          -0.40        58042            84             1077181.00
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        111.60       113.50         -1.90        317372           713            35380441.10
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         26.90        27.10          -0.20        25107            39             676351.60
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             27.40        26.70          0.70         92787            206            2575086.00
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      9.20         9.20           0.00         101016           86             928248.90
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            16.50        16.40          0.10         11385            12             187742.20
12048    MATINSPINNMATIN SPINNING MILLS LTD.            41.00        41.60          -0.60        200              1              8200.00
21033    MBL1STMF MBL 1ST MUTUAL FUND                   3.80         3.70           0.10         7500             2              28500.00
15003    MEGHNACEM MEGHNA CEMENT MILLS LIMITED          105.70       109.10         -3.40        1250             4              131925.00
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       69.80        68.00          1.80         810              10             56519.00
22023    MERCANBANK MERCANTILE BANK LIMITED             10.00        10.10          -0.10        79325            30             792015.00
12035    METROSPIN METRO SPINNING LIMITED               9.80         10.10          -0.30        29658            16             291148.40
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      35.30        35.90          -0.60        2575             8              91255.00
15010    MICEMENT M.I. CEMENT FACTORY LTD.              74.70        76.10          -1.40        3013             17             228420.70
25005    MIDASFIN MIDAS FINANCING LIMITED               10.10        9.50           0.60         140              2              1416.00
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          15.70        15.70          0.00         52210            81             840047.10
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          73.60        73.90          -0.30        800              4              58870.00
20012    MJLBD MJL BANGLADESH LIMITED                   105.70       106.20         -0.50        30465            169            3224125.40
23001    MONNOCERA MONNO CERAMIC INDUSTRIES LTD         27.20        28.70          -1.50        180              2              4892.00
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            188.90       188.20         0.70         574              6              107078.70
22018    MTBMUTUAL TRUST BANK LIMITED                   16.20        16.50          -0.30        1304             3              21124.80
10002    NATLIFEINS NATIONAL LIFE INSURANCE CO.LTD      178.00       173.10         4.90         1591             12             281516.30
16023    NAVANACNG NAVANA CNG LIMITED                   54.90        55.20          -0.30        8572             18             470752.80
22003    NBL NATIONAL BANK LIMITED                      11.00        11.10          -0.10        124527           77             1374167.10
22016    NCCBANK N C C BANK LIMITED                     9.70         9.80           -0.10        19912            50             193311.00
21041    NCCBLMF1NCCBL MUTUAL FUND-1                    3.60         3.70           -0.10        17480            8              63076.00
32020    NFMLNATIONAL FEED MILL LTD.                    20.20        20.80          -0.60        31114            55             627079.00
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           22.00        21.90          0.10         500              1              11000.00
11032    NORTHRNINS NORTHERN GENERAL INSURANCE CO.      20.30        20.70          -0.40        3736             2              75720.00
16033    OALOLYMPIC ACCESSORIES LTD.                    48.10        10.00          38.10        1927236          5382           87704088.60
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             232.70       231.30         1.40         5713             38             1326315.70
22021    ONEBANKLTD ONE BANK LIMITED                    12.90        12.90          0.00         72932            43             946506.20
13008    ORIONINFU ORION INFUSION LIMITED               41.50        41.60          -0.10        3115             11             129130.00
13027    ORIONPHARMORION PHARMA LTD.                    38.50        38.50          0.00         4002             31             153894.80
10011    PADMALIFEPADMA ISLAMI LIFE INSURANCE LTD.      29.50        28.80          0.70         131              4              3790.50
20002    PADMAOIL PADMA OIL COMPANY LIMITED             232.00       233.00         -1.00        4545             44             1055050.10
11027    PARAMOUNT PARAMOUNT INSURANCE CO. LTD          13.40        13.60          -0.20        2600             4              33460.00
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          19.70        19.40          0.30         53815            83             1052512.50
11002    PEOPLESINS PEOPLES INSURANCE COMPANY LTD.      15.20        14.50          0.70         1142             6              16930.00
21025    PF1STMF PHOENIX FIN. 1ST MUTUAL FUND           4.60         4.50           0.10         1500             3              6900.00
11013    PHENIXINS PHOENIX INSURANCE COMPANY LTD        21.00        21.10          -0.10        200              1              4200.00
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.30         4.30           0.00         48380            20             212584.00
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           14.60        14.70          -0.10        35327            56             514934.40
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.50         4.40           0.10         7889             14             35313.80
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        38.00        38.30          -0.30        3500             11             131823.00
22031    PREMIERBAN THE PREMIER BANK LIMITED            8.70         8.70           0.00         12771            25             110146.50
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         58.00        57.70          0.30         1009             4              58605.60
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       7.80         7.50           0.30         1500             3              11700.00
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          4.70         4.70           0.00         10400            13             47990.00
22013    PRIMEBANK PRIME BANK LIMITED                   15.90        15.80          0.10         693              3              10871.20
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        13.30        13.60          -0.30        27927            76             372384.90
10009    PRIMELIFE PRIME ISLAMI LIFE INSURANCE          43.30        48.00          -4.70        66518            32             3197631.80
12002    PRIMETEX PRIME TEXTILE SPINNING MILLS          16.30        16.40          -0.10        5900             11             99600.00
11037    PROVATIINS PROVATI INSURANCE CO. LTD           13.00        13.30          -0.30        1538             2              19937.60
12046    PTLPARAMOUNT TEXTILE LIMITED                   17.30        17.60          -0.30        6545             15             113445.20
22007    PUBALIBANK PUBALI BANK LIMITED                 18.00        18.10          -0.10        18589            48             334984.50
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             51.90        52.60          -0.70        1650             3              85585.00
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         33.00        33.90          -0.90        315              2              10395.00
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           72.70        72.30          0.40         25098            58             1819194.40
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       13.30        12.50          0.80         38642            53             501998.40
11033    REPUBLIC REPUBLIC INSURANCE COMPANY LTD        14.50        14.60          -0.10        1038             2              15047.20
12038    RNSPIN R. N. SPINNING MILLS LIMITED            23.90        24.50          -0.60        73281            106            1768522.20
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  53.60        53.80          -0.20        22600            27             1199817.00
11001    RUPALIINS RUPALI INSURANCE COMPANY LTD         16.20        16.30          -0.10        1284             2              20798.70
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            18.30        18.40          -0.10        28652            46             523276.40
18010    SAIFPOWERSAIF POWERTEC LIMITED                 84.90        83.20          1.70         87046            193            7385765.40
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              16.60        17.00          -0.40        250              1              4150.00
12030    SAIHAMTEX SAIHAM TEXTILE MILLS LTD             20.00        20.00          0.00         2025             2              40485.00
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       29.20        29.40          -0.20        8525             17             248697.50
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           58.00        60.00          -2.00        19144            73             1118249.20
21034    SEBL1STMF SOUTHEAST BANK 1ST MUTUAL FUND       8.20         8.00           0.20         1650             5              13385.00
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          10.50        10.60          -0.10        66351            58             699241.80
12054    SHASHADNIMSHASHA DENIMS LTD.                   36.80        36.90          -0.10        7651             37             282363.80
16028    SHURWIDSHURWID INDUSTRIES LTD.                 21.60        21.30          0.30         43273            72             923446.90
22027    SIBL SOCIAL ISLAMI BANK LIMITED                13.00        13.10          -0.10        19998            35             259100.10
16019    SINGERBD SINGER BANGLADESH LIMITED             163.40       164.90         -1.50        3462             47             565320.70
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       22.60        23.50          -0.90        18805            19             424575.50
11024    SONARBAINS SONAR BANGLA INSURANCE LTD.         15.00        15.50          -0.50        100              1              1500.00
12022    SONARGAON SONARGAON TEXTILES LIMITED           8.40         8.30           0.10         1500             3              12600.00
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              16.30        16.10          0.20         27881            33             452042.40
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         9.20         9.30           -0.10        13886            17             127325.30
20015    SPPCLSUMMIT PURBANCHOL POWER COMPANY LTD.      52.10        51.80          0.30         18735            46             974933.80
12034    SQUARETEXT SQUARE TEXTILES LIMITED             72.50        72.50          0.00         165              3              11962.50
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      258.20       255.00         3.20         26849            287            6897904.50
22020    STANDBANKL STANDARD BANK LIMITED               9.40         9.50           -0.10        65752            76             616462.30
20004    SUMITPOWER SUMMIT POWER LIMITED                38.80        38.80          0.00         101930           194            3968878.30
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    31.50        30.40          1.10         126              2              3956.00
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         14.10        14.20          -0.10        3749             8              53061.40
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        68.00        68.30          -0.30        3332             13             226419.00
12056    TOSRIFATOSRIFA INDUSTRIES LIMITED              32.20        31.10          1.10         424871           1104           13543643.90
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           4.90         5.00           -0.10        24773            15             121000.40
22032    TRUSTBANK TRUST BANK LIMITED                   21.10        20.70          0.40         42915            36             893928.40
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      18.50        18.30          0.20         9275             27             171052.20
22004    UCBL UNITED COMMERCIAL BANK LTD.               19.30        19.40          -0.10        41317            90             790795.00
25013    UNIONCAP UNION CAPITAL LIMITED                 14.40        14.30          0.10         1132             9              16284.60
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           50.80        52.00          -1.20        4005             21             205320.00
20018    UPGDCLUNITED POWER GENERATION & DISTRIBUTION C 152.60       157.00         -4.40        39549            264            6086245.60
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          100.00       99.90          0.10         1020             3              102000.00
22024    UTTARABANK UTTARA BANK LIMITED                 19.10        19.30          -0.20        16693            40             320024.50
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       61.00        62.20          -1.20        2439             10             148673.50
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         43.60        44.10          -0.50        105858           263            4620119.50
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 22.40        22.80          -0.40        59140            56             1323411.40
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               15.10        14.90          0.20         30446            37             451202.10

------------------------------------------------------------------------------------------------------------------------------------------
 
CASPI (CSE All Share Price Index)    : 13709.2169       Issues Traded           : 231
Change in Index (Value)              :    -34.5193      Issues Gained           : 68
Change in Index (%)                  :    -0.2512       Issues Incurred Loss    : 133
CSE-30 Index                         : 11130.4847       Issues Remained Unchange: 30
Change in Index (%)                  :    -0.0717   
Change in Index (Value)              :    -7.9863   
CSCX (CSE Selective Categories Index): 8349.8302 
Change in Index (%)                  :    -0.2387   
Change in Index (Value)              :    -19.9750  
CSE 50 (Benchmark Index)             : 1005.8000 
Change in Index (%)                  :    -0.0546   
Change in Index (Value)              :    -0.5490   
CSI (CSE SHARIAH Index)              : 971.2995  
Change in Index (%)                  :    -0.2864   
Change in Index (Value)              :    -2.7895   
Turnover in Value in Taka      : 350,420,493.30
Turnover in Volume             : 10843314
Contract Numbers               : 17690
Issued Capital in Taka         : 529,566,456,340.00
Closing Market Capital in Taka : 2,518,918,752,435.80
Number of Listed Securities    : 295
Number of Companies            : 252
Number of Mutual Fund          : 41
Number of Corporate Bond       : 2
--------------------------------------------------------------------------------------
 
				BULK TRADE
----------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId & Scrip Name                  Average(Tk.)       Maximum(Tk.)           Minimum(Tk.)           Total Volume Value (Tk.)        Trades      
------------------------------------- ------------------ ---------------------- ---------------------- ------------ ------------------ ----------- 
14025 GOLDEN HARVEST AGRO INDUSTRIES  28.50              28.500000              28.500000              100000       2850000.00         1
14023 RANGPUR DAIRY & FOOD PRODUCTS   12.80              12.800000              12.800000              400000       5120000.00         1

--------------------------------------------------------------------------------------------------------------------------------
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
20017 SPCL SHAHJIBAZAR POWER CO. LTD.                                    147.35        149.70       144.50       2970              29         437617.50
13025 SALVOCHEM  SALVO CHEMICAL INDUSTRY LTD.                            16.87         17.20        16.60        60002             84         1011950.50
18007 UNITEDAIR  UNITED AIRWAYS (BD) LTD.                                9.22          9.40         9.10         1191443           497        10986648.60

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
OAL                48.10      10.00          38.10           381.0000
HAKKANIPUL         47.00      42.80          4.20            9.8131
DACCADYE           17.20      16.10          1.10            6.8323
RDFOOD             13.30      12.50          0.80            6.4000
MIDASFIN           10.10      9.50           0.60            6.3158
PEOPLESINS         15.20      14.50          0.70            4.8276
PREMIERLEA         7.80       7.50           0.30            4.0000
SUNLIFEINS         31.50      30.40          1.10            3.6184
TOSRIFA            32.20      31.10          1.10            3.5370
SPCL               147.90     143.50         4.40            3.0662

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
PRIMELIFE          43.30      48.00          -4.70           -9.7917
EASTLAND           20.00      22.00          -2.00           -9.0909
ASIAPACINS         15.10      16.60          -1.50           -9.0361
FAREASTLIF         66.00      72.00          -6.00           -8.3333
IMAMBUTTON         8.50       9.10           -0.60           -6.5934
DAFODILCOM         12.40      13.20          -0.80           -6.0606
1STICB             1010.00    1075.00        -65.00          -6.0465
AIMS1STMF          26.10      27.70          -1.60           -5.7762
MONNOCERA          27.20      28.70          -1.50           -5.2265
1STPRIMFMF         11.60      12.10          -0.50           -4.1322

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
OAL                87704088.60        1927236         5382
LAFSURCEML         35380441.10        317372          713
BEXIMCO            23714800.00        749834          766
TOSRIFA            13543643.90        424871          1104
UNITEDAIR          10986648.60        1191443         497
SAIFPOWER          7385765.40         87046           193
BSCCL              7330818.20         58219           353
BXPHARMA           7161645.50         122033          150
SQURPHARMA         6897904.50         26849           287
UPGDCL             6086245.60         39549           264

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
OAL                87704088.60        1927236         5382
UNITEDAIR          10986648.60        1191443         497
BEXIMCO            23714800.00        749834          766
RDFOOD             5621998.40         438642          54
TOSRIFA            13543643.90        424871          1104
FAMILYTEX          5177029.00         353713          238
DELTASPINN         3948111.70         332799          148
LAFSURCEML         35380441.10        317372          713
DESHBANDHU         2933159.50         208989          173
GENNEXT            1980342.90         169799          90

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
OAL                87704088.60        1927236         5382
TOSRIFA            13543643.90        424871          1104
BEXIMCO            23714800.00        749834          766
LAFSURCEML         35380441.10        317372          713
UNITEDAIR          10986648.60        1191443         497
BSCCL              7330818.20         58219           353
SQURPHARMA         6897904.50         26849           287
UPGDCL             6086245.60         39549           264
WMSHIPYARD         4620119.50         105858          263
FAMILYTEX          5177029.00         353713          238

------------------------------------------------------------
 
		           SECURITIES STATEMENT
-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripCd            ScripName                              YearHigh      YearLow       OpenPrice     ScripHigh     ScripLow      ClosePrice    PrevClosePrice    Difference       Trades        Volume        Value         
------------------ -------------------------------------- ------------- ------------- ------------- ------------- ------------- ------------- ----------------- ---------------- ------------- ------------- ------------- 
1JANATAMF          FIRST JANATA BANK MUTUAL FUND          5.20          4.00          4.70          4.70          4.70          4.70          4.70              0.00             12            7140          33558.00
1STICB             1ST ICB MUTUAL FUND                    1075.00       1000.00       1075.00       1010.00       1010.00       1010.00       1075.00           -65.00           1             3             3030.00
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          17.80         10.00         12.10         11.90         11.50         11.60         12.10             -0.50            5             7100          82380.00
2NDICB             2ND ICB MUTUAL FUND                    251.00        230.00        279.90        279.90        279.90        279.90        279.90            0.00             0             0             0.00
3RDICB             3RD ICB MUTUAL FUND                    240.00        220.00        220.00        220.00        220.00        220.00        220.00            0.00             0             0             0.00
4THICB             4TH ICB MUTUAL FUND                    202.00        202.00        202.00        202.00        202.00        202.00        202.00            0.00             0             0             0.00
5THICB             5TH ICB MUTUAL FUND                    175.00        175.00        175.00        175.00        175.00        175.00        175.00            0.00             0             0             0.00
6THICB             6TH ICB MUTUAL FUND                    59.50         54.00         57.00         57.00         57.00         57.00         57.00             0.00             0             0             0.00
7THICB             7TH ICB MUTUAL FUND                    97.00         76.50         81.00         81.00         81.00         81.00         81.00             0.00             0             0             0.00
8THICB             8TH ICB MUTUAL FUND                    70.00         58.10         61.00         61.00         61.00         61.00         61.00             0.00             0             0             0.00
AAMRATECH          AAMRA TECHNOLOGIES LTD.                42.80         26.20         32.30         32.30         32.00         32.20         32.30             -0.10            49            40361         1296559.20
ABB1STMF           AB BANK 1ST MUTUAL FUND                6.40          5.00          5.50          5.50          5.50          5.50          5.50              0.00             0             0             0.00
ABBANK             AB BANK LIMITED                        31.50         16.80         22.90         23.40         22.60         23.00         22.90             0.10             45            19625         448128.00
ACI                ADVANCED CHEMICAL INDUSTRIES           585.00        340.30        487.50        485.00        482.50        482.60        487.50            -4.90            11            980           473176.50
ACIFORMULA         ACI FORMULATIONS LIMITED               255.50        110.00        212.00        217.00        212.00        216.40        212.00            4.40             22            2506          538617.00
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             75.40         53.00         57.10         58.00         57.00         57.70         57.10             0.60             118           62560         3588247.70
AFCAGRO            AFC AGRO BIOTECH LTD.                  68.90         38.60         58.70         61.20         57.60         60.30         58.70             1.60             79            41310         2456765.00
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              72.00         43.00         55.60         55.20         54.00         54.50         55.60             -1.10            102           29683         1616091.40
AGNISYSL           AGNI SYSTEMS LIMITED                   38.00         23.40         27.50         27.80         27.20         27.40         27.50             -0.10            47            48751         1339289.80
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           6.00          3.50          3.90          3.90          3.90          3.90          3.90              0.00             0             0             0.00
AIMS1STMF          AIMS FIRST GUARANTEED M. FUND          31.00         18.60         27.70         26.30         26.00         26.10         27.70             -1.60            7             5268          137560.20
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             15.60         10.70         12.40         12.70         12.30         12.60         12.40             0.20             19            13520         168759.50
ALLTEX             ALLTEX INDUSTRIES LIMITED              38.40         19.30         26.60         26.60         25.70         26.00         26.60             -0.60            102           41370         1076790.50
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          365.00        240.00        246.30        246.30        246.30        246.30        246.30            0.00             1             6             1477.80
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          217.30        171.90        187.90        187.90        187.90        187.90        187.90            0.00             0             0             0.00
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             24.00         14.40         21.80         22.40         20.60         21.90         21.80             0.10             40            25500         558778.80
ANWARGALV          ANWAR GALVANIZING LIMITED              44.80         33.60         40.10         42.90         39.00         39.30         40.10             -0.80            8             2000          81510.00
APEXFOODS          APEX FOODS LIMITED                     111.00        87.00         102.00        102.00        102.00        102.00        102.00            0.00             0             0             0.00
APEXFOOT           APEX FOOTWEAR LIMITED                  441.00        313.00        330.00        330.00        330.00        330.00        330.00            0.00             0             0             0.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         80.50         65.00         71.50         69.00         69.00         69.00         71.50             -2.50            2             321           22149.00
APEXTANRY          APEX TANNERY LIMITED                   139.50        86.30         105.30        107.00        104.00        106.20        105.30            0.90             13            1050          111630.00
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          21.40         12.00         18.00         18.00         17.60         17.90         18.00             -0.10            144           121169        2157206.50
ARAMIT             ARAMIT LIMITED                         308.00        235.00        235.00        235.00        235.00        235.00        235.00            0.00             0             0             0.00
ARAMITCEM          ARAMIT CEMENT LIMITED                  39.80         20.00         23.50         25.90         23.50         25.60         25.60             0.00             10            2953          74912.70
ARGONDENIM         ARGON DENIMS LIMITED                   43.10         22.30         24.70         24.80         24.20         24.30         24.70             -0.40            5             220           5336.00
ASIAINS            ASIA INSURANCE LIMITED                 23.70         12.60         15.90         15.60         15.20         15.50         15.90             -0.40            6             3600          55950.60
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            20.00         12.60         16.60         15.10         15.10         15.10         16.60             -1.50            1             50            755.00
ATCSLGF            ASIAN TIGER SANDHANI LIFE GROWTH FUND  9.00          5.00          7.40          7.30          7.20          7.20          7.40              -0.20            36            38000         274433.00
AZIZPIPES          AZIZ PIPES LIMITED                     23.00         15.00         18.50         19.00         18.00         19.00         18.50             0.50             5             1000          18900.00
BANGAS             BANGAS LIMITED                         392.40        273.10        310.60        308.00        306.00        307.00        310.60            -3.60            5             320           98533.00
BANKASIA           BANK ASIA LIMITED                      18.80         12.90         14.10         14.00         14.00         14.00         14.10             -0.10            1             181           2534.00
BARKAPOWER         BARAKA POWER LIMITED                   38.90         28.00         31.50         32.00         31.40         31.70         31.50             0.20             61            27366         865661.90
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1460.00       1100.00       1235.00       1235.00       1235.00       1235.00       1235.00           0.00             0             0             0.00
BATBC              BRITISH AMERICAN TOBACCO BD CO         3180.00       2562.10       3000.00       3000.00       3000.00       3000.00       3000.00           0.00             0             0             0.00
BAYLEASING         BAY LEASING & INVESTMENT LTD.          32.50         17.40         19.90         19.90         19.50         19.60         19.90             -0.30            20            4240          83423.70
BBS                BANGLADESH BUILDING SYSTEMS LTD.       55.40         36.30         45.20         46.00         45.00         45.50         45.20             0.30             31            18467         839035.30
BDAUTOCA           BANGLADESH AUTOCARS LIMITED            0.00          0.00          37.60         37.60         37.60         37.60         37.60             0.00             0             0             0.00
BDCOM              BDCOM ONLINE LIMITED                   31.00         21.80         26.00         27.50         24.90         26.00         26.00             0.00             29            39031         1027054.80
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.50         8.80          9.90          10.00         9.80          9.90          9.90              0.00             27            20250         199543.50
BDLAMPS            BANGLADESH LAMPS LIMITED               123.00        95.10         102.00        102.00        102.00        102.00        102.00            0.00             0             0             0.00
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.90         28.60         36.60         37.90         35.50         36.30         36.60             -0.30            35            12764         463661.30
BDWELDING          BD WELDING ELECTRODES LIMITED          21.80         12.40         19.60         20.00         19.30         19.40         19.60             -0.20            25            15477         304939.60
BEACHHATCH         BEACH HATCHERY  LTD.                   25.80         14.00         19.70         19.40         18.80         19.00         19.70             -0.70            101           70802         1351997.80
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            18.00         12.90         14.40         14.30         14.00         14.00         14.40             -0.40            57            126000        1782710.00
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     75.00         48.80         60.70         63.50         60.30         61.60         60.70             0.90             4             328           20185.60
BERGERPBL          BERGER PAINTS BANGLADESH LTD           1738.00       1350.00       1505.00       1505.00       1505.00       1505.00       1505.00           0.00             0             0             0.00
BEXIMCO            BEXIMCO LIMITED                        37.90         23.90         32.00         32.50         31.20         31.60         32.00             -0.40            766           749834        23714800.00
BGIC               BD GENERAL INSURANCE COMPANY           21.80         11.40         15.30         15.00         14.90         15.00         15.30             -0.30            3             126           1885.50
BIFC               BD INDUSTRIAL FINANCE CO. LTD          17.40         9.50          12.30         12.40         12.10         12.40         12.30             0.10             10            3176          38951.40
BRACBANK           BRAC BANK LIMITED                      40.50         30.60         38.10         39.50         38.00         39.00         38.10             0.90             53            42159         1635860.70
BRACSCBOND         BRACB SUB. 25% CNVT. BONDS             1075.00       950.00        985.00        985.00        985.00        985.00        985.00            0.00             0             0             0.00
BSC                BD SHIPPING CORPORATION LTD            525.00        300.00        357.00        360.00        350.00        357.00        357.00            0.00             175           3742          1318252.60
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    176.00        89.10         129.80        129.50        124.50        125.10        129.80            -4.70            353           58219         7330818.20
BSRMLTD            BANGLADESH STEEL RE-ROLLING MILLS LTD. 84.40         46.10         70.70         71.90         69.50         70.70         70.70             0.00             228           65437         4613245.00
BSRMSTEEL          BSRM STEELS LIMITED                    94.50         53.60         71.50         71.50         70.10         71.40         71.50             -0.10            37            12684         898027.30
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            65.00         43.20         59.00         60.50         57.70         59.90         59.00             0.90             150           122033        7161645.50
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             12.90         7.10          8.10          8.10          7.80          7.90          8.10              -0.20            30            15794         125922.50
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          25.00         16.00         17.40         17.40         17.40         17.40         17.40             0.00             2             1000          17400.00
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           31.80         19.50         27.10         27.40         26.50         27.30         27.10             0.20             22            8206          221867.60
CITYBANK           THE CITY BANK LIMITED                  22.70         15.20         16.40         16.80         16.40         16.70         16.40             0.30             33            19216         320427.80
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         19.60         10.10         12.50         12.50         12.20         12.30         12.50             -0.20            8             1511          18633.10
CNATEX             C & A TEXTILES LTD.                    27.40         16.00         17.00         16.90         16.50         16.80         17.00             -0.20            28            21853         367105.30
CONFIDCEM          CONFIDENCE CEMENT LIMITED              110.20        68.60         83.20         82.80         82.00         82.80         83.20             -0.40            6             262           21524.70
CONTININS          CONTINENTAL INSURANCE LIMITED          21.90         10.20         13.40         13.40         13.40         13.40         13.40             0.00             0             0             0.00
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         550.00        330.00        340.20        340.00        335.00        336.10        340.20            -4.10            68            2428          816274.00
DACCADYE           THE DACCA DYEING & MFC. CO. LT         19.70         9.70          16.10         17.60         15.40         17.20         16.10             1.10             111           97653         1637321.20
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             14.50         10.00         13.20         12.40         12.20         12.40         13.20             -0.80            4             1061          13152.20
DBH                DELTA BRAC HOUSING FIN. CORP.          85.00         68.70         82.00         82.50         82.50         82.50         82.00             0.50             1             2900          239250.00
DBH1STMF           DBH FIRST MUTUAL FUND                  4.80          3.40          3.80          3.90          3.80          3.80          3.80              0.00             5             2350          8985.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           159.00        102.30        104.10        105.00        104.00        104.20        104.10            0.10             60            15550         1625459.70
DELTASPINN         DELTA SPINNERS LIMITED                 15.10         9.40          12.00         12.00         11.70         11.90         12.00             -0.10            148           332799        3948111.70
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         77.40         58.00         67.20         68.00         66.50         67.90         67.20             0.70             4             2400          162307.00
DESHBANDHU         DESHBANDHU POLYMER LIMITED             23.50         10.60         14.40         14.20         13.60         14.00         14.40             -0.40            173           208989        2933159.50
DHAKABANK          DHAKA BANK LIMITED                     20.50         14.00         17.40         17.50         17.00         17.10         17.40             -0.30            14            5075          86786.10
DHAKAINS           DHAKA INSURANCE LIMITED                26.80         16.80         17.20         17.30         17.20         17.30         17.20             0.10             3             1280          22116.00
DULAMIACOT         DULAMIA COTTON SPINNING MILLS          0.00          0.00          10.20         10.20         10.20         10.20         10.20             0.00             0             0             0.00
DUTCHBANGL         DUTCH-BANGLA BANK LIMITED              107.00        63.10         76.00         74.70         74.60         74.60         76.00             -1.40            3             400           29851.00
EASTERNINS         EASTERN INSURANCE COMPANY LTD          33.70         20.00         22.00         22.00         22.00         22.00         22.00             0.00             0             0             0.00
EASTLAND           EASTLAND INSURANCE COMPANY LTD         34.90         18.00         22.00         20.00         20.00         20.00         22.00             -2.00            1             22            440.00
EBL                EASTERN BANK LIMITED                   30.80         23.50         25.40         25.30         25.20         25.20         25.40             -0.20            12            3806          95931.20
EBL1STMF           EBL FIRST MUTUAL FUND                  5.40          3.90          4.80          5.00          4.80          4.80          4.80              0.00             4             1736          8352.80
EBLNRBMF           EBL NRB MUTUAL FUND                    4.80          4.40          4.40          4.40          4.40          4.40          4.40              0.00             0             0             0.00
ECABLES            EASTERN CABLES LIMITED                 141.00        100.00        120.00        120.00        120.00        120.00        120.00            0.00             0             0             0.00
EHL                EASTERN HOUSING LIMITED                48.20         36.00         40.20         40.00         39.60         40.00         40.20             -0.20            7             1385          55309.60
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            45.00         30.00         35.30         35.10         34.80         34.90         35.30             -0.40            3             2500          87350.00
ENVOYTEX           ENVOY TEXTILES LIMITED                 59.70         42.00         46.30         46.90         46.00         46.60         46.30             0.30             13            11482         533215.00
EXIM1STMF          EXIM BANK 1ST MUTUAL FUND              6.30          5.40          5.50          5.50          5.50          5.50          5.50              0.00             0             0             0.00
EXIMBANK           EXPORT IMPORT BANK OF BD LTD           11.60         8.80          8.90          9.00          8.80          8.90          8.90              0.00             98            129961        1155672.10
FAMILYTEX          FAMILYTEX (BD) LTD.                    22.50         12.40         14.80         14.80         14.50         14.60         14.80             -0.20            238           353713        5177029.00
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           57.00         23.30         42.50         43.60         41.70         42.70         42.50             0.20             163           91033         3865940.80
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      20.00         9.10          10.00         10.10         9.80          10.00         10.00             0.00             47            42483         424218.10
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          81.00         54.10         72.00         72.00         66.00         66.00         72.00             -6.00            5             1191          85204.00
FASFIN             FAS FINANCE & INVESTMENT LTD           19.80         10.50         11.70         11.70         11.70         11.70         11.70             0.00             0             0             0.00
FBFIF              FIRST BANGLADESH FIXED INCOME FUND     7.50          6.00          6.20          7.50          7.50          7.50          6.20              1.30             0             0             0.00
FEDERALINS         FEDERAL INSURANCE COMPANY LTD          17.40         10.50         12.60         12.70         12.20         12.50         12.60             -0.10            11            3820          47784.00
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  28.60         16.10         23.10         23.20         22.70         22.70         23.10             -0.40            11            2190          49766.00
FINEFOODS          FINE FOODS LIMITED                     12.00         7.30          9.90          10.00         9.80          9.80          9.90              -0.10            2             493           4831.60
FIRSTFIN           FIRST FINANCE LIMITED                  20.60         9.00          12.40         12.50         12.40         12.40         12.40             0.00             6             2900          36000.00
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         11.70         8.10          8.80          8.80          8.60          8.80          8.80              0.00             66            36924         322887.60
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           17.40         10.10         13.00         13.10         12.80         12.80         13.00             -0.20            20            9170          117940.00
FUWANGFOOD         FU-WANG FOODS LIMITED                  28.00         17.30         21.30         21.40         21.00         21.00         21.30             -0.30            36            24453         514582.90
GBBPOWER           GBB POWER LTD.                         24.50         16.10         18.40         18.50         18.10         18.30         18.40             -0.10            49            23083         423215.30
GENNEXT            GENERATION NEXT FASHIONS LTD.          15.80         10.80         11.70         11.90         11.60         11.70         11.70             0.00             90            169799        1980342.90
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    29.40         16.10         26.40         28.50         25.70         26.70         26.40             0.30             36            121095        3407869.20
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         48.00         29.30         38.30         39.00         38.10         38.30         38.30             0.00             3             300           11485.00
GOLDENSON          GOLDEN SON LIMITED                     47.80         24.80         29.10         29.10         28.60         28.80         29.10             -0.30            53            20755         597629.40
GP                 GRAMEENPHONE LIMITED                   369.70        301.00        324.10        325.50        322.70        323.90        324.10            -0.20            79            8120          2629813.70
GPHISPAT           GPH ISPAT LTD.                         49.50         34.00         43.40         44.50         43.00         44.50         43.40             1.10             5             13000         562000.00
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         111.00        60.50         70.10         70.10         70.10         70.10         70.10             0.00             0             0             0.00
GRAMEEN1           GRAMEEN MUTUAL FUND ONE                25.50         18.00         23.10         23.10         23.10         23.10         23.10             0.00             0             0             0.00
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            12.70         8.20          10.80         10.70         10.50         10.50         10.80             -0.30            12            4347          45953.50
GREENDELMF         GREEN DELTA MUTUAL FUND                4.60          3.60          3.80          4.00          3.80          3.80          3.80              0.00             6             3500          13450.00
GREENDELT          GREEN DELTA INSURANCE COMPANY          78.00         42.90         50.00         50.30         50.20         50.30         50.00             0.30             2             553           27810.60
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      35.90         10.30         12.30         12.60         12.40         12.40         12.30             0.10             16            6401          79393.00
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         47.00         17.60         42.80         47.00         41.00         47.00         42.80             4.20             112           72240         3352708.00
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         595.00        442.00        572.80        570.00        562.00        563.00        572.80            -9.80            8             640           361913.00
HFL                HAMID FABRICS LTD.                     41.20         20.00         23.60         23.50         23.20         23.40         23.60             -0.20            101           18010         421629.70
HRTEX              H.R.TEXTILE MILLS LIMITED              32.30         14.80         22.00         22.50         22.50         22.50         22.00             0.50             1             379           8527.50
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            39.00         24.00         31.00         31.00         31.00         31.00         31.00             0.00             0             0             0.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           985.00        827.00        915.00        920.00        920.00        920.00        915.00            5.00             1             4             3680.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           107.90        85.00         87.40         86.00         86.00         86.00         87.40             -1.40            1             100           8600.00
ICB                INVESTMENT CORP OF BANGLADESH          1458.00       93.30         105.40        109.00        105.00        108.20        105.40            2.80             12            2470          263166.00
ICB1STNRB          ICB AMCL FIRST NRB MUTUAL FUND         22.50         16.90         19.90         19.90         19.90         19.90         19.90             0.00             0             0             0.00
ICB2NDNRB          ICB AMCL 2ND NRB MUTUA FUND            8.10          5.70          7.00          7.00          6.60          6.80          7.00              -0.20            4             1600          10900.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           4.50          3.60          4.20          4.30          4.10          4.20          4.20              0.00             6             3582          14994.50
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            5.20          3.60          5.00          4.80          4.80          4.80          5.00              -0.20            2             750           3600.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                5.70          3.80          5.40          5.30          5.20          5.30          5.40              -0.10            4             1300          6840.00
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 6.70          4.60          6.30          6.30          6.30          6.30          6.30              0.00             0             0             0.00
IDLC               IDLC FINANCE LIMITED                   84.50         40.60         51.50         51.70         50.40         50.50         51.50             -1.00            17            21829         1101379.20
IFADAUTOS          IFAD AUTOS LIMITED                     124.00        47.00         112.50        115.10        109.00        111.50        112.50            -1.00            104           23668         2655842.90
IFIC               INTL FINANCE INV & COMM BANK           26.60         17.10         19.00         19.40         18.60         19.30         19.00             0.30             16            3661          69243.20
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              5.60          3.80          4.60          4.70          4.60          4.60          4.60              0.00             5             6649          30644.10
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             6.80          4.60          6.30          6.20          6.10          6.20          6.30              -0.10            7             2255          13905.50
ILFSL              INT'L LEASING & FINANCIAL SERV         17.10         10.80         11.00         11.00         10.80         10.90         11.00             -0.10            35            52906         577058.80
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             16.50         7.40          9.10          8.60          8.20          8.50          9.10              -0.60            4             6500          55300.00
INTECH             INTECH LIMITED                         15.90         9.70          12.70         12.90         12.40         12.50         12.70             -0.20            36            37905         476858.70
IPDC               IPDC OF BANGLADESH LIMITED             19.00         12.60         14.50         14.50         14.40         14.40         14.50             -0.10            10            5354          77397.60
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         24.60         15.30         16.80         16.80         16.50         16.80         16.80             0.00             21            12577         210369.00
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         19.00         10.90         12.80         12.80         12.50         12.70         12.80             -0.10            7             2203          27997.50
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         22.20         12.30         15.10         15.10         15.10         15.10         15.10             0.00             0             0             0.00
ISNLTD             INFORMATION SERVICES NETWORK L         14.50         8.50          9.60          9.50          9.50          9.50          9.60              -0.10            2             715           6792.50
JAMUNABANK         JAMUNA BANK LIMITED                    13.40         9.80          10.00         10.10         9.90          10.10         10.00             0.10             11            4305          43307.50
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             215.90        170.00        191.10        191.00        188.00        190.80        191.10            -0.30            13            772           146609.40
JANATAINS          JANATA INSURANCE COMPANY LTD           17.90         10.10         12.70         12.30         12.10         12.20         12.70             -0.50            3             3500          42800.00
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    199.00        148.00        152.00        152.00        152.00        152.00        152.00            0.00             0             0             0.00
KAY&QUE            KAY & QUE (BANGLADESH) LTD             15.50         10.50         11.20         11.10         11.10         11.10         11.20             -0.10            1             85            943.50
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  37.80         18.40         25.00         24.80         24.20         24.50         25.00             -0.50            78            54155         1327097.50
KEYACOSMET         KEYA COSMETICS LIMITED                 24.00         15.40         19.50         19.40         19.10         19.20         19.50             -0.30            179           133710        2570331.40
KOHINOOR           KOHINOOR CHEMICAL CO (BD) LTD          364.30        290.00        290.00        290.00        290.00        290.00        290.00            0.00             0             0             0.00
KPCL               KHULNA POWER COMPANY LIMITED           92.50         53.20         69.40         69.80         67.70         68.10         69.40             -1.30            183           88711         6059906.30
KPPL               KHULNA PRINTING & PACKAGING LTD.       26.00         13.20         19.10         18.90         18.40         18.70         19.10             -0.40            84            58042         1077181.00
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           140.20        99.50         113.50        113.90        110.40        111.60        113.50            -1.90            713           317372        35380441.10
LANKABAFIN         LANKABANGLA FINANCE LIMITED            46.50         23.10         27.10         27.40         26.80         26.90         27.10             -0.20            39            25107         676351.60
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                28.90         14.70         26.70         28.90         25.90         27.40         26.70             0.70             206           92787         2575086.00
LIBRAINFU          LIBRA INFUSIONS LIMITED                387.00        291.00        291.00        291.00        291.00        291.00        291.00            0.00             0             0             0.00
LINDEBD            LINDE BANGLADESH LIMITED               965.00        810.00        955.50        955.50        955.50        955.50        955.50            0.00             0             0             0.00
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            5.10          3.40          3.70          3.70          3.70          3.70          3.70              0.00             0             0             0.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         14.70         7.80          9.20          9.30          9.10          9.20          9.20              0.00             86            101016        928248.90
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.80         14.00         16.40         16.60         16.20         16.50         16.40             0.10             12            11385         187742.20
MARICO             MARICO BANGLADESH LIMITED              1469.00       1082.00       1370.00       1370.00       1370.00       1370.00       1370.00           0.00             0             0             0.00
MATINSPINN         MATIN SPINNING MILLS LTD.              45.30         37.00         41.60         41.00         41.00         41.00         41.60             -0.60            1             200           8200.00
MBL1STMF           MBL 1ST MUTUAL FUND                    4.60          3.20          3.70          3.80          3.80          3.80          3.70              0.10             2             7500          28500.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            131.90        66.50         109.10        106.00        105.50        105.70        109.10            -3.40            4             1250          131925.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          91.80         53.00         68.00         71.50         68.40         69.80         68.00             1.80             10            810           56519.00
MERCANBANK         MERCANTILE BANK LIMITED                14.10         9.90          10.10         10.20         9.90          10.00         10.10             -0.10            30            79325         792015.00
MERCINS            MERCANTILE INSURANCE CO.LTD.           17.60         10.30         12.30         12.30         12.30         12.30         12.30             0.00             0             0             0.00
METROSPIN          METRO SPINNING LIMITED                 14.30         8.20          10.10         10.00         9.80          9.80          10.10             -0.30            16            29658         291148.40
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   40.30         27.40         35.90         36.00         35.20         35.30         35.90             -0.60            8             2575          91255.00
MICEMENT           M.I. CEMENT FACTORY LTD.               82.00         62.00         76.10         76.00         74.50         74.70         76.10             -1.40            17            3013          228420.70
MIDASFIN           MIDAS FINANCING LIMITED                16.80         9.00          9.50          10.40         9.40          10.10         9.50              0.60             2             140           1416.00
MIRACLEIND         MIRACLE INDUSTRIES LIMITED             17.40         11.20         15.70         16.80         15.20         15.70         15.70             0.00             81            52210         840047.10
MITHUNKNIT         MITHUN KNITTING AND DYEING             87.70         65.10         73.90         75.40         72.70         73.60         73.90             -0.30            4             800           58870.00
MJLBD              MJL BANGLADESH LIMITED                 138.30        105.00        106.20        107.30        105.00        105.70        106.20            -0.50            169           30465         3224125.40
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           30.00         22.00         28.70         27.40         27.00         27.20         28.70             -1.50            2             180           4892.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               219.00        156.00        188.20        189.00        186.00        188.90        188.20            0.70             6             574           107078.70
MTB                MUTUAL TRUST BANK LIMITED              20.90         13.20         16.50         16.20         16.20         16.20         16.50             -0.30            3             1304          21124.80
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         242.00        162.00        173.10        178.80        171.00        178.00        173.10            4.90             12            1591          281516.30
NAVANACNG          NAVANA CNG LIMITED                     68.00         44.60         55.20         56.00         54.80         54.90         55.20             -0.30            18            8572          470752.80
NBL                NATIONAL BANK LIMITED                  12.90         9.00          11.10         11.10         11.00         11.00         11.10             -0.10            77            124527        1374167.10
NCCBANK            N C C BANK LIMITED                     11.50         8.70          9.80          9.80          9.60          9.70          9.80              -0.10            50            19912         193311.00
NCCBLMF1           NCCBL MUTUAL FUND-1                    6.30          3.30          3.70          3.80          3.60          3.60          3.70              -0.10            8             17480         63076.00
NFML               NATIONAL FEED MILL LTD.                49.00         17.30         20.80         20.70         19.90         20.20         20.80             -0.60            55            31114         627079.00
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         32.50         16.20         21.90         22.00         22.00         22.00         21.90             0.10             1             500           11000.00
NITOLINS           NITOL INSURANCE COMPANY LTD            29.50         17.20         21.50         21.50         21.50         21.50         21.50             0.00             0             0             0.00
NLI1STMF           NLI FIRST MUTUAL FUND                  8.90          7.70          8.50          8.50          8.50          8.50          8.50              0.00             0             0             0.00
NORTHRNINS         NORTHERN GENERAL INSURANCE CO.         29.00         14.00         20.70         21.00         20.00         20.30         20.70             -0.40            2             3736          75720.00
NPOLYMAR           NATIONAL POLYMER IND LTD               86.20         62.00         74.70         74.70         74.70         74.70         74.70             0.00             0             0             0.00
NTC                NATIONAL TEA COMPANY LIMITED           800.00        616.00        620.60        620.60        620.60        620.60        620.60            0.00             0             0             0.00
OAL                OLYMPIC ACCESSORIES LTD.               49.80         38.00         40.00         49.80         38.00         48.10         10.00             38.10            5382          1927236       87704088.60
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             247.00        200.00        231.30        233.90        229.30        232.70        231.30            1.40             38            5713          1326315.70
ONEBANKLTD         ONE BANK LIMITED                       15.90         10.80         12.90         13.00         12.90         12.90         12.90             0.00             43            72932         946506.20
ORIONINFU          ORION INFUSION LIMITED                 47.80         33.90         41.60         42.20         41.20         41.50         41.60             -0.10            11            3115          129130.00
ORIONPHARM         ORION PHARMA LTD.                      48.50         30.10         38.50         38.70         38.20         38.50         38.50             0.00             31            4002          153894.80
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       41.00         26.10         28.80         29.50         28.90         29.50         28.80             0.70             4             131           3790.50
PADMAOIL           PADMA OIL COMPANY LIMITED              275.00        188.30        233.00        233.00        231.50        232.00        233.00            -1.00            44            4545          1055050.10
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            17.60         11.00         13.60         13.50         12.70         13.40         13.60             -0.20            4             2600          33460.00
PENINSULA          PENINSULA CHITTAGONG LIMITED           28.40         16.70         19.40         20.00         19.10         19.70         19.40             0.30             83            53815         1052512.50
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         21.10         11.70         14.50         15.20         14.70         15.20         14.50             0.70             6             1142          16930.00
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           5.40          4.00          4.50          4.60          4.60          4.60          4.50              0.10             3             1500          6900.00
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          35.50         17.20         21.10         21.00         21.00         21.00         21.10             -0.10            1             200           4200.00
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          28.90         14.80         19.00         19.00         19.00         19.00         19.00             0.00             0             0             0.00
PHPMF1             PHP FIRST MUTUAL FUND                  4.90          3.80          4.30          4.40          4.30          4.30          4.30              0.00             20            48380         212584.00
PIONEERINS         PIONEER INSURANCE COMPANY LTD          42.00         30.30         33.90         33.90         33.90         33.90         33.90             0.00             0             0             0.00
PLFSL              PEOPLE'S LEASING & FIN'L SERV.         24.40         13.20         14.70         14.90         14.50         14.60         14.70             -0.10            56            35327         514934.40
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         5.10          3.80          4.40          4.50          4.40          4.50          4.40              0.10             14            7889          35313.80
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         171.00        80.50         82.00         82.00         82.00         82.00         82.00             0.00             0             0             0.00
POWERGRID          POWER GRID COMPANY OF BD LTD.          48.50         28.40         38.30         38.20         37.20         38.00         38.30             -0.30            11            3500          131823.00
PRAGATIINS         PRAGATI INSURANCE LIMITED              42.30         23.50         24.40         24.40         24.40         24.40         24.40             0.00             0             0             0.00
PRAGATILIF         PRAGATI LIFE INSURANCE LTD.            115.00        96.50         86.70         86.70         86.70         86.70         86.70             0.00             0             0             0.00
PREMIERBAN         THE PREMIER BANK LIMITED               10.10         7.80          8.70          8.70          8.50          8.70          8.70              0.00             25            12771         110146.50
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           86.90         51.00         57.70         58.40         58.00         58.00         57.70             0.30             4             1009          58605.60
PREMIERLEA         PREMIER LEASING & FINANCE LTD          10.70         5.90          7.50          8.00          7.70          7.80          7.50              0.30             3             1500          11700.00
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             4.80          3.60          4.70          4.70          4.60          4.70          4.70              0.00             13            10400         47990.00
PRIMEBANK          PRIME BANK LIMITED                     19.50         14.00         15.80         15.90         15.60         15.90         15.80             0.10             3             693           10871.20
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         22.70         12.80         13.60         13.60         13.20         13.30         13.60             -0.30            76            27927         372384.90
PRIMEINSUR         PRIME INSURANCE COMPANY LTD            20.00         12.00         15.90         15.90         15.90         15.90         15.90             0.00             0             0             0.00
PRIMELIFE          PRIME ISLAMI LIFE INSURANCE            79.90         34.30         48.00         48.40         43.30         43.30         48.00             -4.70            32            66518         3197631.80
PRIMETEX           PRIME TEXTILE SPINNING MILLS           19.60         12.80         16.40         17.80         16.00         16.30         16.40             -0.10            11            5900          99600.00
PROGRESLIF         PROGRESSIVE LIFE INS. CO. LTD          78.30         66.00         66.00         66.00         66.00         66.00         66.00             0.00             0             0             0.00
PROVATIINS         PROVATI INSURANCE CO. LTD              20.70         10.70         13.30         13.00         12.70         13.00         13.30             -0.30            2             1538          19937.60
PTL                PARAMOUNT TEXTILE LIMITED              25.60         14.00         17.60         17.50         17.20         17.30         17.60             -0.30            15            6545          113445.20
PUBALIBANK         PUBALI BANK LIMITED                    26.10         17.30         18.10         18.20         17.80         18.00         18.10             -0.10            48            18589         334984.50
QSMDRYCELL         QUASEM DRYCELLS LIMITED                77.90         41.30         52.60         52.50         51.50         51.90         52.60             -0.70            3             1650          85585.00
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            40.00         17.90         33.90         33.00         33.00         33.00         33.90             -0.90            2             315           10395.00
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              82.00         46.50         72.30         73.00         71.90         72.70         72.30             0.40             58            25098         1819194.40
RANFOUNDRY         RANGPUR FOUNDRY LTD                    106.00        85.00         96.00         96.00         96.00         96.00         96.00             0.00             0             0             0.00
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     22.60         8.00          12.50         13.30         12.00         13.30         12.50             0.80             54            438642        5621998.40
RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         1750.00       1051.10       1594.00       1594.00       1594.00       1594.00       1594.00           0.00             0             0             0.00
RELIANCE1          1ST SCHEME OF RELIANCE INS. MF         7.80          5.10          7.00          7.00          7.00          7.00          7.00              0.00             0             0             0.00
RELIANCINS         RELIANCE INSURANCE LTD                 57.00         44.00         44.00         44.00         44.00         44.00         44.00             0.00             0             0             0.00
REPUBLIC           REPUBLIC INSURANCE COMPANY LTD         26.30         13.00         14.60         14.50         14.40         14.50         14.60             -0.10            2             1038          15047.20
RNSPIN             R. N. SPINNING MILLS LIMITED           32.00         17.90         24.50         25.50         23.60         23.90         24.50             -0.60            106           73281         1768522.20
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   65.90         42.30         53.80         53.80         52.30         53.60         53.80             -0.20            27            22600         1199817.00
RUPALIBANK         RUPALI BANK LIMITED                    60.00         35.20         40.10         40.10         40.10         40.10         40.10             0.00             0             0             0.00
RUPALIINS          RUPALI INSURANCE COMPANY LTD           24.00         13.50         16.30         16.20         16.10         16.20         16.30             -0.10            2             1284          20798.70
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         57.00         30.20         36.40         36.40         36.40         36.40         36.40             0.00             0             0             0.00
SAFKOSPINN         SAFKO SPINNING MILLS LTD               30.70         15.00         18.40         18.60         18.00         18.30         18.40             -0.10            46            28652         523276.40
SAIFPOWER          SAIF POWERTEC LIMITED                  95.50         60.10         83.20         86.50         82.80         84.90         83.20             1.70             193           87046         7385765.40
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               22.50         14.60         17.00         16.60         16.60         16.60         17.00             -0.40            1             250           4150.00
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               28.90         18.50         20.00         20.00         19.40         20.00         20.00             0.00             2             2025          40485.00
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         35.80         22.00         29.40         29.50         29.00         29.20         29.40             -0.20            17            8525          248697.50
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            21.60         12.80         17.30         17.20         16.60         17.00         17.30             -0.30            84            60002         1011950.50
SAMATALETH         SAMATA LEATHER COMPLEX LTD             22.00         15.80         17.20         17.20         17.20         17.20         17.20             0.00             0             0             0.00
SAMORITA           SAMORITA HOSPITAL LIMITED              85.50         70.00         74.00         74.00         74.00         74.00         74.00             0.00             0             0             0.00
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         63.90         46.20         53.00         53.00         53.00         53.00         53.00             0.00             0             0             0.00
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           86.80         45.00         60.00         60.00         57.50         58.00         60.00             -2.00            73            19144         1118249.20
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         8.40          6.80          8.00          8.20          7.90          8.20          8.00              0.20             5             1650          13385.00
SHAHJABANK         SHAHJALAL ISLAMI BANK LTD.             12.60         9.00          10.60         10.60         10.40         10.50         10.60             -0.10            58            66351         699241.80
SHASHADNIM         SHASHA DENIMS LTD.                     47.30         36.00         36.90         37.00         36.50         36.80         36.90             -0.10            37            7651          282363.80
SHURWID            SHURWID INDUSTRIES LTD.                34.00         14.80         21.30         21.90         20.90         21.60         21.30             0.30             72            43273         923446.90
SIBL               SOCIAL ISLAMI BANK LIMITED             16.00         12.30         13.10         13.10         12.90         13.00         13.10             -0.10            35            19998         259100.10
SINGERBD           SINGER BANGLADESH LIMITED              233.00        140.70        164.90        164.00        163.00        163.40        164.90            -1.50            47            3462          565320.70
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          32.70         18.70         23.50         23.50         22.50         22.60         23.50             -0.90            19            18805         424575.50
SONARBAINS         SONAR BANGLA INSURANCE LTD.            19.00         12.50         15.50         15.00         15.00         15.00         15.50             -0.50            1             100           1500.00
SONARGAON          SONARGAON TEXTILES LIMITED             14.80         7.50          8.30          8.40          8.40          8.40          8.30              0.10             3             1500          12600.00
SOUTHEASTB         SOUTHEAST BANK LIMITED                 20.70         15.00         16.10         16.40         16.00         16.30         16.10             0.20             33            27881         452042.40
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            15.40         8.10          9.30          9.30          9.00          9.20          9.30              -0.10            17            13886         127325.30
SPCL               SHAHJIBAZAR POWER CO. LTD.             253.00        132.50        143.50        149.70        144.50        147.90        143.50            4.40             29            2970          437617.50
SPPCL              SUMMIT PURBANCHOL POWER COMPANY LTD.   68.70         43.00         51.80         52.90         51.10         52.10         51.80             0.30             46            18735         974933.80
SQUARETEXT         SQUARE TEXTILES LIMITED                99.00         72.20         72.50         72.50         72.50         72.50         72.50             0.00             3             165           11962.50
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         268.00        237.50        255.00        258.80        254.10        258.20        255.00            3.20             287           26849         6897904.50
STANCERAM          STANDARD CERAMIC INDS LIMITED          50.00         30.00         34.20         34.20         34.20         34.20         34.20             0.00             0             0             0.00
STANDARINS         STANDARD INSURANCE LIMITED             26.00         5.00          17.00         17.00         17.00         17.00         17.00             0.00             0             0             0.00
STANDBANKL         STANDARD BANK LIMITED                  13.00         8.90          9.50          9.80          9.30          9.40          9.50              -0.10            76            65752         616462.30
SUMITPOWER         SUMMIT POWER LIMITED                   49.20         26.20         38.80         39.90         38.30         38.80         38.80             0.00             194           101930        3968878.30
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      44.50         25.10         30.40         31.50         31.00         31.50         30.40             1.10             2             126           3956.00
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          26.50         17.00         18.90         18.90         18.90         18.90         18.90             0.00             0             0             0.00
TALLUSPIN          TALLU SPINNING MILLS LIMITED           15.70         12.80         14.20         14.20         14.10         14.10         14.20             -0.10            8             3749          53061.40
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         82.30         59.70         68.30         68.00         67.50         68.00         68.30             -0.30            13            3332          226419.00
TOSRIFA            TOSRIFA INDUSTRIES LIMITED             40.00         30.90         31.10         32.70         31.10         32.20         31.10             1.10             1104          424871        13543643.90
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.80          3.90          5.00          5.00          4.80          4.90          5.00              -0.10            15            24773         121000.40
TRUSTBANK          TRUST BANK LIMITED                     22.70         12.20         20.70         21.30         20.50         21.10         20.70             0.40             36            42915         893928.40
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     24.20         16.60         18.30         18.60         17.60         18.50         18.30             0.20             27            9275          171052.20
UCBL               UNITED COMMERCIAL BANK LTD.            33.00         18.00         19.40         19.60         19.00         19.30         19.40             -0.10            90            41317         790795.00
UNIONCAP           UNION CAPITAL LIMITED                  22.90         12.60         14.30         14.50         14.30         14.40         14.30             0.10             9             1132          16284.60
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            69.50         42.00         52.00         52.00         50.70         50.80         52.00             -1.20            21            4005          205320.00
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               11.90         6.70          9.30          9.40          9.10          9.20          9.50              -0.30            497           1191443       10986648.60
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 233.80        100.50        157.00        157.00        152.10        152.60        157.00            -4.40            264           39549         6086245.60
USMANIAGL          USMANIA GLASS SHEET FAC LTD            124.00        88.00         99.90         100.00        100.00        100.00        99.90             0.10             3             1020          102000.00
UTTARABANK         UTTARA BANK LIMITED                    26.80         17.00         19.30         19.50         19.10         19.10         19.30             -0.20            40            16693         320024.50
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         77.70         47.10         62.20         64.80         60.00         61.00         62.20             -1.20            10            2439          148673.50
WATACHEM           WATA CHEMICALS LTD.                    231.00        155.50        161.60        161.60        161.60        161.60        161.60            0.00             0             0             0.00
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           58.50         40.00         44.10         44.20         43.20         43.60         44.10             -0.50            263           105858        4620119.50
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   27.00         16.10         22.80         22.70         22.00         22.40         22.80             -0.40            56            59140         1323411.40
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               17.90         11.00         14.90         15.30         14.70         15.10         14.90             0.20             37            30446         451202.10

-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                      Date: Jun 25 2015  2:38PM                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
1           GENERAL INSURANCE                                  60          27100           423168.30            29                    18            3              12              3
2           TEXTILE N CLOTHING                                 2503        1890167         35876265.70          36                    40            11             18              11
3           PHARMA N CHEMICAL                                  1219        682712          30873744.10          22                    22            8              6               8
4           FOODS N ALLIED                                     277         664333          12423873.60          12                    11            2              7               2
5           CEMENT                                             762         326499          36257742.80          7                     9             2              5               2
6           ENG N ELECTRICAL                                   6611        2457693         110647045.80         26                    26            7              12              7
7           LEATHR N FOOTWEAR                                  219         93837           2686716.00           5                     4             2              0               2
8           SERVICES N PROPERTY                                874         1356838         20803805.30          7                     8             2              4               2
9           PAPERS N PRINTING                                  296         201297          5694511.60           4                     4             1              2               1
10          ENERGY                                             1154        350360          24686145.30          16                    21            6              9               6
11          MUTUAL FUNDS                                       196         205152          1217335.80           41                    19            4              11              4
12          BANK                                               1039        902370          12404478.50          29                    33            10             13              10
13          CERAMIC                                            97          48334           2069351.70           5                     5             1              3               1
16          ICT                                                167         167824          4159707.20           6                     7             1              5               1
17          LEASING N FINANCE                                  404         261184          4900523.80           22                    28            9              10              9
18          CORPORATE BOND                                     1           4               3680.00              2                     2             1              0               1
19          LIFE INSURANCE                                     125         85917           5254077.30           12                    12            5              2               5
20          TELECOMMUNICATION                                  432         66339           9960631.90           2                     2             0              2               0
30          MISCELLANEOUS                                      1254        1055354         30077688.60          12                    9             2              5               2

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

Leave a Reply

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

*

%d bloggers like this: