Home | Business | Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Date: 28 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         13592            20             63803.20
21017    1STPRIMFMF PRIME FINANCE 1ST MUTUAL FUND       11.40        11.60          -0.20        1000             2              11400.00
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               32.50        32.20          0.30         33747            55             1100209.50
22002    ABBANK AB BANK LIMITED                         23.20        23.00          0.20         23358            48             540251.10
13003    ACI ADVANCED CHEMICAL INDUSTRIES               500.20       482.60         17.60        1788             58             888031.00
13021    ACIFORMULA ACI FORMULATIONS LIMITED            219.20       216.40         2.80         1299             18             286456.50
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          58.30        57.70          0.60         56084            136            3272330.50
13029    AFCAGROAFC AGRO BIOTECH LTD.                   63.90        60.30          3.60         18206            66             1153206.90
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            55.50        54.50          1.00         24235            68             1344658.20
24006    AGNISYSL AGNI SYSTEMS LIMITED                  27.60        27.40          0.20         24641            54             685070.40
21032    AIBL1STIMF AIBL 1ST ISLAMIC MUTUAL FUND        3.90         3.90           0.00         11000            7              43350.00
21010    AIMS1STMF AIMS FIRST GUARANTEED M. FUND        26.70        26.10          0.60         44970            46             1170700.70
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           12.50        12.60          -0.10        4986             14             62144.70
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               26.10        26.00          0.10         18195            46             475723.50
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         247.80       246.30         1.50         541              24             134505.50
14005    AMCL(PRAN) AGRICULTURAL MARKETING CO LTD       184.50       187.90         -3.40        1                1              184.50
12025    ANLIMAYARN ANLIMA YARN DYEING LIMITED          21.40        21.90          -0.50        11659            22             247163.60
16003    ANWARGALV ANWAR GALVANIZING LIMITED            40.00        39.30          0.70         361              3              13796.00
17001    APEXTANRY APEX TANNERY LIMITED                 108.20       106.20         2.00         1271             17             136921.40
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        18.00        17.90          0.10         69134            137            1244943.20
32002    ARAMIT ARAMIT LIMITED                          221.00       235.00         -14.00       150              2              33150.00
15005    ARAMITCEM ARAMIT CEMENT LIMITED                25.20        25.60          -0.40        10641            21             269420.60
12044    ARGONDENIMARGON DENIMS LIMITED                 24.30        24.30          0.00         7608             28             184873.00
11035    ASIAINS ASIA INSURANCE LIMITED                 14.80        15.50          -0.70        7750             20             115980.30
21044    ATCSLGFASIAN TIGER SANDHANI LIFE GROWTH FUND   7.30         7.20           0.10         22090            45             161446.00
16001    AZIZPIPES AZIZ PIPES LIMITED                   20.90        19.00          1.90         350              4              7310.00
14018    BANGAS BANGAS LIMITED                          306.60       307.00         -0.40        1624             33             497102.00
22022    BANKASIA BANK ASIA LIMITED                     14.60        14.00          0.60         3216             6              46191.60
20011    BARKAPOWERBARAKA POWER LIMITED                 31.90        31.70          0.20         26783            80             857923.50
17009    BATASHOE BATA SHOE COMPANY (BD) LIMITED        1300.00      1235.00        65.00        5                1              6500.00
32009    BATBC BRITISH AMERICAN TOBACCO BD CO           2850.00      3000.00        -150.00      10               1              28500.00
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       19.70        19.60          0.10         2062             10             40349.50
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            46.00        45.50          0.50         23598            35             1084624.80
24004    BDCOM BDCOM ONLINE LIMITED                     26.90        26.00          0.90         37938            34             1021499.00
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       9.90         9.90           0.00         14008            26             139037.20
16013    BDLAMPS BANGLADESH LAMPS LIMITED               101.10       102.00         -0.90        50               1              5055.00
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               36.50        36.30          0.20         3650             16             133621.80
16017    BDWELDING BD WELDING ELECTRODES LIMITED        18.80        19.40          -0.60        9972             14             190438.20
14021    BEACHHATCH BEACH HATCHERY  LTD.                18.70        19.00          -0.30        132951           143            2497361.60
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         13.90        14.00          -0.10        65800            49             921380.00
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    62.00        61.60          0.40         42               3              2563.60
13020    BERGERPBL BERGER PAINTS BANGLADESH LTD         1570.00      1505.00        65.00        5                2              7850.00
32003    BEXIMCO BEXIMCO LIMITED                        32.90        31.60          1.30         658128           836            21569523.80
11010    BGIC BD GENERAL INSURANCE COMPANY              15.10        15.00          0.10         1613             13             24370.80
25011    BIFC BD INDUSTRIAL FINANCE CO. LTD             12.00        12.40          -0.40        4700             7              56187.50
22029    BRACBANK BRAC BANK LIMITED                     38.80        39.00          -0.20        6580             8              253814.00
32004    BSC BD SHIPPING CORPORATION LTD                358.10       357.00         1.10         1286             183            461240.40
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       132.20       125.10         7.10         49584            344            6508273.60
16032    BSRMLTDBANGLADESH STEEL RE-ROLLING MILLS LTD.  72.80        70.70          2.10         112996           361            8224307.60
16022    BSRMSTEEL BSRM STEELS LIMITED                  71.70        71.40          0.30         5472             20             392834.30
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           62.80        59.90          2.90         353747           571            22105751.30
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             8.00         7.90           0.10         16196            17             129868.00
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         28.10        27.30          0.80         28118            28             786473.30
22006    CITYBANK THE CITY BANK LIMITED                 16.70        16.70          0.00         19777            27             331980.80
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      12.30        12.30          0.00         1                1              12.30
12053    CNATEXC & A TEXTILES LTD.                      16.80        16.80          0.00         82520            49             1401307.00
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            85.10        82.80          2.30         11564            40             970367.50
11029    CONTININS CONTINENTAL INSURANCE LIMITED        13.30        13.40          -0.10        1400             6              18630.20
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           337.30       336.10         1.20         2353             45             795377.60
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        16.70        17.20          -0.50        27599            43             476757.10
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          12.60        12.40          0.20         52               1              655.20
25018    DBH DELTA BRAC HOUSING FIN. CORP.              75.50        82.50          -7.00        90               3              7207.00
21023    DBH1STMF DBH FIRST MUTUAL FUND                 3.70         3.80           -0.10        2500             5              9300.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         104.30       104.20         0.10         8910             62             930011.10
12023    DELTASPINN DELTA SPINNERS LIMITED              11.70        11.90          -0.20        163680           154            1928362.30
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           67.80        67.90          -0.10        6387             19             434554.10
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          13.50        14.00          -0.50        90539            118            1225930.40
22014    DHAKABANK DHAKA BANK LIMITED                   17.00        17.10          -0.10        8233             17             140377.50
11015    EASTLAND EASTLAND INSURANCE COMPANY LTD        20.50        20.00          0.50         30               1              615.00
22025    EBL EASTERN BANK LIMITED                       25.10        25.20          -0.10        500              1              12550.00
21018    EBL1STMF EBL FIRST MUTUAL FUND                 4.80         4.80           0.00         9455             14             45774.90
16015    ECABLES EASTERN CABLES LIMITED                 115.00       120.00         -5.00        60               1              6900.00
18002    EHL EASTERN HOUSING LIMITED                    40.00        40.00          0.00         1082             8              43006.80
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          35.20        34.90          0.30         2085             14             73492.00
12043    ENVOYTEXENVOY TEXTILES LIMITED                 46.50        46.60          -0.10        5703             13             265078.60
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          8.90         8.90           0.00         65946            90             582378.70
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   14.70        14.60          0.10         374032           238            5556312.80
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            43.10        42.70          0.40         44008            110            1908173.40
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    10.00        10.00          0.00         63702            42             639146.10
10005    FAREASTLIF FAREAST ISLAMI LIFE INSURANCE       65.30        66.00          -0.70        4641             9              303224.30
25017    FASFIN FAS FINANCE & INVESTMENT LTD            11.60        11.70          -0.10        109              2              1259.10
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       12.10        12.50          -0.40        10590            17             128909.40
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 23.50        22.70          0.80         9980             26             230771.00
14022    FINEFOODS FINE FOODS LIMITED                   9.70         9.80           -0.10        501              2              4859.90
25004    FIRSTFINFIRST FINANCE LIMITED                  12.00        12.40          -0.40        15360            13             190690.00
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      8.80         8.80           0.00         61485            49             542406.10
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         12.60        12.80          -0.20        32992            37             418017.00
14017    FUWANGFOOD FU-WANG FOODS LIMITED               21.30        21.00          0.30         28769            45             611027.50
20014    GBBPOWERGBB POWER LTD.                         18.50        18.30          0.20         22233            27             409352.70
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           11.60        11.70          -0.10        173154           91             2025678.80
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       28.30        26.70          1.60         64281            121            1792658.20
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             38.00        38.30          -0.30        500              3              19020.00
16021    GOLDENSON GOLDEN SON LIMITED                   28.80        28.80          0.00         48354            91             1393360.20
26001    GP GRAMEENPHONE LIMITED                        325.50       323.90         1.60         13504            95             4392019.20
16024    GPHISPATGPH ISPAT LTD.                         45.00        44.50          0.50         12650            23             569665.00
21013    GRAMEEN1 GRAMEEN MUTUAL FUND ONE               22.60        23.10          -0.50        3300             3              74600.00
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          10.50        10.50          0.00         10019            10             104447.80
21028    GREENDELMF GREEN DELTA MUTUAL FUND             3.80         3.80           0.00         11177            31             43215.30
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    12.60        12.40          0.20         14304            23             175898.80
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      51.70        47.00          4.70         41373            102            2127718.70
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      559.00       563.00         -4.00        1881             14             1054799.60
12052    HFLHAMID FABRICS LTD.                          23.40        23.40          0.00         17150            67             403502.50
12024    HRTEX H.R.TEXTILE MILLS LIMITED                21.00        22.50          -1.50        22               1              462.00
40001    IBBLPBOND IBBL MUDARABA PERPETUAL BOND         918.50       920.00         -1.50        207              10             192163.00
25001    ICB INVESTMENT CORP OF BANGLADESH              118.90       108.20         10.70        10311            72             1210510.10
21015    ICB2NDNRB ICB AMCL 2ND NRB MUTUA FUND          6.90         6.80           0.10         500              1              3450.00
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         4.20         4.20           0.00         3700             8              15490.00
21019    ICBAMCL2ND ICB AMCL SECOND MUTUAL FUND         4.80         4.80           0.00         13100            5              62570.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             5.20         5.30           -0.10        5000             6              26250.00
25002    IDLC IDLC FINANCE LIMITED                      51.60        50.50          1.10         9602             18             494924.00
16031    IFADAUTOSIFAD AUTOS LIMITED                    112.90       111.50         1.40         26110            75             2968840.00
22010    IFIC INTL FINANCE INV & COMM BANK              19.00        19.30          -0.30        191              5              3636.20
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            4.60         4.60           0.00         2107             6              9692.20
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          6.20         6.20           0.00         3313             9              20540.60
25015    ILFSL INT'L LEASING & FINANCIAL SERV           10.80        10.90          -0.10        30310            35             329035.50
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          9.10         8.50           0.60         2000             4              18200.00
24005    INTECH INTECH LIMITED                          12.50        12.50          0.00         8071             23             101185.00
25012    IPDC IPDC OF BANGLADESH LIMITED                14.40        14.40          0.00         1344             2              19403.60
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      17.00        16.80          0.20         12662            15             214356.20
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      12.50        12.70          -0.20        470              3              5875.00
11036    ISLAMIINS ISLAMI INSURANCE BANGLADESH LT       15.40        15.10          0.30         50               1              770.00
24003    ISNLTD INFORMATION SERVICES NETWORK L          10.00        9.50           0.50         3012             5              29976.00
22028    JAMUNABANK JAMUNA BANK LIMITED                 10.10        10.10          0.00         24260            26             241380.90
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           193.00       190.80         2.20         598              13             114493.60
11005    JANATAINS JANATA INSURANCE COMPANY LTD         12.10        12.20          -0.10        1022             3              12370.60
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     152.50       152.00         0.50         1230             6              187562.00
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  24.70        24.50          0.20         28672            66             714074.50
13017    KEYACOSMET KEYA COSMETICS LIMITED              19.30        19.20          0.10         216332           240            4180366.60
20010    KPCL KHULNA POWER COMPANY LIMITED              68.70        68.10          0.60         51913            133            3583582.70
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           18.70        18.70          0.00         32784            52             617630.60
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        113.70       111.60         2.10         237344           741            26695798.60
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         27.20        26.90          0.30         77043            89             2103132.80
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             26.00        27.40          -1.40        101697           171            2704047.20
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      9.10         9.20           -0.10        99864            75             913876.80
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            16.50        16.50          0.00         8880             15             145317.00
12048    MATINSPINNMATIN SPINNING MILLS LTD.            41.00        41.00          0.00         4000             11             164085.00
21033    MBL1STMF MBL 1ST MUTUAL FUND                   3.80         3.80           0.00         10000            4              38000.00
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       68.50        69.80          -1.30        13260            11             982800.00
22023    MERCANBANK MERCANTILE BANK LIMITED             10.10        10.00          0.10         3500             7              35296.10
11034    MERCINS MERCANTILE INSURANCE CO.LTD.           12.50        12.30          0.20         448              2              5580.80
12035    METROSPIN METRO SPINNING LIMITED               9.80         9.80           0.00         34463            30             340553.40
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      34.80        35.30          -0.50        6450             7              224730.00
15010    MICEMENT M.I. CEMENT FACTORY LTD.              74.90        74.70          0.20         2358             26             176366.20
25005    MIDASFIN MIDAS FINANCING LIMITED               11.10        10.10          1.00         961              3              10667.10
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          16.00        15.70          0.30         78531            115            1284452.50
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          73.00        73.60          -0.60        1720             8              125514.00
20012    MJLBD MJL BANGLADESH LIMITED                   107.10       105.70         1.40         70182            246            7537870.90
23001    MONNOCERA MONNO CERAMIC INDUSTRIES LTD         25.20        27.20          -2.00        10               1              252.00
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            187.20       188.90         -1.70        542              7              101498.00
22018    MTBMUTUAL TRUST BANK LIMITED                   16.40        16.20          0.20         1776             5              29057.10
16023    NAVANACNG NAVANA CNG LIMITED                   55.00        54.90          0.10         790              17             43433.80
22003    NBL NATIONAL BANK LIMITED                      11.10        11.00          0.10         145769           66             1612861.20
22016    NCCBANK N C C BANK LIMITED                     9.60         9.70           -0.10        53617            53             517163.40
21041    NCCBLMF1NCCBL MUTUAL FUND-1                    3.70         3.60           0.10         18571            22             68080.70
32020    NFMLNATIONAL FEED MILL LTD.                    20.10        20.20          -0.10        54350            97             1094369.90
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           22.00        22.00          0.00         2060             3              45630.00
11021    NITOLINS NITOL INSURANCE COMPANY LTD           22.00        21.50          0.50         13               1              286.00
11032    NORTHRNINS NORTHERN GENERAL INSURANCE CO.      20.40        20.30          0.10         4000             6              81700.00
32005    NPOLYMAR NATIONAL POLYMER IND LTD              74.40        74.70          -0.30        186              4              13845.80
16033    OALOLYMPIC ACCESSORIES LTD.                    48.50        48.10          0.40         691787           2324           34760136.20
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             233.70       232.70         1.00         10289            30             2414836.70
22021    ONEBANKLTD ONE BANK LIMITED                    13.10        12.90          0.20         12913            20             168266.60
13008    ORIONINFU ORION INFUSION LIMITED               43.00        41.50          1.50         7891             23             336742.90
13027    ORIONPHARMORION PHARMA LTD.                    38.80        38.50          0.30         16224            61             629697.10
10011    PADMALIFEPADMA ISLAMI LIFE INSURANCE LTD.      30.00        29.50          0.50         20               1              600.00
20002    PADMAOIL PADMA OIL COMPANY LIMITED             234.00       232.00         2.00         3310             24             772812.70
11027    PARAMOUNT PARAMOUNT INSURANCE CO. LTD          13.80        13.40          0.40         150              3              2064.60
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          19.60        19.70          -0.10        30821            51             609161.60
11002    PEOPLESINS PEOPLES INSURANCE COMPANY LTD.      15.80        15.20          0.60         5420             9              85756.50
21025    PF1STMF PHOENIX FIN. 1ST MUTUAL FUND           4.50         4.60           -0.10        4300             11             19480.00
25016    PHOENIXFIN PHOENIX FINANCE & INVESTMENTS       18.90        19.00          -0.10        500              1              9450.00
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.30         4.30           0.00         14904            21             64561.40
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           14.60        14.60          0.00         38960            59             567379.70
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.50         4.50           0.00         14687            28             65553.30
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        37.20        38.00          -0.80        1700             4              63270.00
10008    PRAGATILIF PRAGATI LIFE INSURANCE LTD.         80.10        86.70          -6.60        666              3              53340.00
22031    PREMIERBAN THE PREMIER BANK LIMITED            8.80         8.70           0.10         59796            36             522340.90
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         60.00        58.00          2.00         200              1              12000.00
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       7.80         7.80           0.00         1676             5              13078.00
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          4.70         4.70           0.00         14200            14             66490.00
22013    PRIMEBANK PRIME BANK LIMITED                   16.30        15.90          0.40         5496             5              89428.20
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        13.10        13.30          -0.20        63243            96             830555.90
10009    PRIMELIFE PRIME ISLAMI LIFE INSURANCE          47.00        43.30          3.70         72               1              3384.00
11037    PROVATIINS PROVATI INSURANCE CO. LTD           13.00        13.00          0.00         550              2              7150.00
12046    PTLPARAMOUNT TEXTILE LIMITED                   17.50        17.30          0.20         8096             16             141659.40
22007    PUBALIBANK PUBALI BANK LIMITED                 18.10        18.00          0.10         11438            33             205722.60
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             53.50        51.90          1.60         500              1              26750.00
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         33.00        33.00          0.00         7000             2              231000.00
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           73.50        72.70          0.80         36090            119            2660544.10
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       13.20        13.30          -0.10        9484             31             123470.80
21036    RELIANCE1 1ST SCHEME OF RELIANCE INS. MF       6.80         7.00           -0.20        5000             2              34000.00
11033    REPUBLIC REPUBLIC INSURANCE COMPANY LTD        14.40        14.50          -0.10        7                1              100.80
12038    RNSPIN R. N. SPINNING MILLS LIMITED            22.10        23.90          -1.80        64454            87             1471884.50
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  52.80        53.60          -0.80        14260            18             761848.00
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      37.50        36.40          1.10         1904             5              71170.00
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            17.20        18.30          -1.10        39223            41             694330.50
18010    SAIFPOWERSAIF POWERTEC LIMITED                 84.70        84.90          -0.20        149128           214            12685340.10
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              17.20        16.60          0.60         7000             20             120310.00
12030    SAIHAMTEX SAIHAM TEXTILE MILLS LTD             20.00        20.00          0.00         1620             6              32160.00
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       29.30        29.20          0.10         2400             9              70170.00
17007    SAMATALETH SAMATA LEATHER COMPLEX LTD          17.00        17.20          -0.20        500              1              8500.00
18004    SAMORITA SAMORITA HOSPITAL LIMITED             73.00        74.00          -1.00        130              1              9490.00
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           58.60        58.00          0.60         33110            78             1950799.80
21034    SEBL1STMF SOUTHEAST BANK 1ST MUTUAL FUND       7.80         8.20           -0.40        1500             4              11750.00
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          10.80        10.50          0.30         40834            37             439361.40
12054    SHASHADNIMSHASHA DENIMS LTD.                   37.20        36.80          0.40         19043            90             706183.80
16028    SHURWIDSHURWID INDUSTRIES LTD.                 21.50        21.60          -0.10        20920            28             450342.00
22027    SIBL SOCIAL ISLAMI BANK LIMITED                13.00        13.00          0.00         13804            17             178527.60
16019    SINGERBD SINGER BANGLADESH LIMITED             164.70       163.40         1.30         2635             31             432215.50
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       22.40        22.60          -0.20        39360            49             888754.00
11024    SONARBAINS SONAR BANGLA INSURANCE LTD.         15.00        15.00          0.00         771              1              11565.00
12022    SONARGAON SONARGAON TEXTILES LIMITED           8.40         8.40           0.00         957              1              8038.80
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              16.50        16.30          0.20         25127            38             412033.70
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         9.00         9.20           -0.20        100              1              900.00
20015    SPPCLSUMMIT PURBANCHOL POWER COMPANY LTD.      52.30        52.10          0.20         14013            32             733743.60
12034    SQUARETEXT SQUARE TEXTILES LIMITED             73.00        72.50          0.50         6100             7              443674.00
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      263.00       258.20         4.80         47036            450            12315408.30
11031    STANDARINS STANDARD INSURANCE LIMITED          16.10        17.00          -0.90        385              3              6161.00
22020    STANDBANKL STANDARD BANK LIMITED               9.60         9.40           0.20         44600            28             428027.70
20004    SUMITPOWER SUMMIT POWER LIMITED                39.20        38.80          0.40         121978           213            4786296.40
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    31.10        31.50          -0.40        1179             6              36275.20
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         13.50        14.10          -0.60        130              2              1755.00
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        69.20        68.00          1.20         16466            38             1135724.00
12056    TOSRIFATOSRIFA INDUSTRIES LIMITED              31.20        32.20          -1.00        240146           738            7614987.70
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           4.80         4.90           -0.10        14842            19             71641.60
22032    TRUSTBANK TRUST BANK LIMITED                   22.00        21.10          0.90         51257            42             1120661.40
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      18.40        18.50          -0.10        14320            30             261841.00
22004    UCBL UNITED COMMERCIAL BANK LTD.               19.40        19.30          0.10         21020            53             406410.70
25013    UNIONCAP UNION CAPITAL LIMITED                 14.90        14.40          0.50         1000             1              14900.00
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           52.40        50.80          1.60         19905            42             1042440.90
20018    UPGDCLUNITED POWER GENERATION & DISTRIBUTION C 150.40       152.60         -2.20        78094            409            11862239.80
22024    UTTARABANK UTTARA BANK LIMITED                 19.10        19.10          0.00         4602             15             88290.10
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       60.00        61.00          -1.00        2089             14             125604.50
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         44.20        43.60          0.60         101707           272            4512307.40
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 22.00        22.40          -0.40        25000            42             551490.00
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               15.50        15.10          0.40         44251            52             693242.90

------------------------------------------------------------------------------------------------------------------------------------------
 
CASPI (CSE All Share Price Index)    : 13810.5119       Issues Traded           : 241
Change in Index (Value)              :    101.2950      Issues Gained           : 117
Change in Index (%)                  :    0.7389        Issues Incurred Loss    : 82
CSE-30 Index                         : 11283.5405       Issues Remained Unchange: 42
Change in Index (%)                  :    1.3751    
Change in Index (Value)              :    153.0558  
CSCX (CSE Selective Categories Index): 8415.9003 
Change in Index (%)                  :    0.7913    
Change in Index (Value)              :    66.0701   
CSE 50 (Benchmark Index)             : 1013.4805 
Change in Index (%)                  :    0.7636    
Change in Index (Value)              :    7.6805    
CSI (CSE SHARIAH Index)              : 982.3315  
Change in Index (%)                  :    1.1358    
Change in Index (Value)              :    11.0320   
Turnover in Value in Taka      : 472,616,664.80
Turnover in Volume             : 9056340
Contract Numbers               : 15627
Issued Capital in Taka         : 529,566,456,340.00
Closing Market Capital in Taka : 2,536,866,597,073.40
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      
------------------------------------- ------------------ ---------------------- ---------------------- ------------ ------------------ ----------- 
26002 BANGLADESH SUBMARINE CABLE CO.  130.00             130.000000             130.000000             195000       25350000.00        1
32009 BATBC                           2910.00            2910.000000            2910.000000            26000        75660000.00        4
13002 SQUARE PHARMA                   260.00             260.000000             260.000000             250000       65000000.00        1

--------------------------------------------------------------------------------------------------------------------------------
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
11022 ASIAPACINS  ASIA PACIFIC GENERAL INSURANCE CO. LTD.                15.10         15.10        15.10        500               1          7550.00
20017 SPCL SHAHJIBAZAR POWER CO. LTD.                                    151.05        153.00       149.00       9299              52         1404626.00
13025 SALVOCHEM  SALVO CHEMICAL INDUSTRY LTD.                            16.92         17.20        16.80        104730            126        1772317.20
10002 NATLIFEINS  NATIONAL LIFE INS.                                     188.54        193.00       179.00       1198              17         225866.30
18007 UNITEDAIR  UNITED AIRWAYS (BD) LTD.                                9.35          9.50         9.20         962739            589        9000634.00

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
AZIZPIPES          20.90      19.00          1.90            10.0000
HAKKANIPUL         51.70      47.00          4.70            10.0000
MIDASFIN           11.10      10.10          1.00            9.9010
ICB                118.90     108.20         10.70           9.8891
PRIMELIFE          47.00      43.30          3.70            8.5450
NATLIFEINS         190.80     178.00         12.80           7.1910
IMAMBUTTON         9.10       8.50           0.60            7.0588
GHAIL              28.30      26.70          1.60            5.9925
AFCAGRO            63.90      60.30          3.60            5.9701
BSCCL              132.20     125.10         7.10            5.6755

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
DBH                75.50      82.50          -7.00           -8.4848
PRAGATILIF         80.10      86.70          -6.60           -7.6125
RNSPIN             22.10      23.90          -1.80           -7.5314
MONNOCERA          25.20      27.20          -2.00           -7.3529
HRTEX              21.00      22.50          -1.50           -6.6667
SAFKOSPINN         17.20      18.30          -1.10           -6.0109
ARAMIT             221.00     235.00         -14.00          -5.9574
STANDARINS         16.10      17.00          -0.90           -5.2941
LEGACYFOOT         26.00      27.40          -1.40           -5.1095
BATBC              2850.00    3000.00        -150.00         -5.0000

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
SQURPHARMA         77315408.30        297036          451
BATBC              75688500.00        26010           5
OAL                34760136.20        691787          2324
BSCCL              31858273.60        244584          345
LAFSURCEML         26695798.60        237344          741
BXPHARMA           22105751.30        353747          571
BEXIMCO            21569523.80        658128          836
SAIFPOWER          12685340.10        149128          214
UPGDCL             11862239.80        78094           409
UNITEDAIR          9000634.00         962739          589

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
UNITEDAIR          9000634.00         962739          589
OAL                34760136.20        691787          2324
BEXIMCO            21569523.80        658128          836
FAMILYTEX          5556312.80         374032          238
BXPHARMA           22105751.30        353747          571
SQURPHARMA         77315408.30        297036          451
BSCCL              31858273.60        244584          345
TOSRIFA            7614987.70         240146          738
LAFSURCEML         26695798.60        237344          741
KEYACOSMET         4180366.60         216332          240

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
OAL                34760136.20        691787          2324
BEXIMCO            21569523.80        658128          836
LAFSURCEML         26695798.60        237344          741
TOSRIFA            7614987.70         240146          738
UNITEDAIR          9000634.00         962739          589
BXPHARMA           22105751.30        353747          571
SQURPHARMA         77315408.30        297036          451
UPGDCL             11862239.80        78094           409
BSRMLTD            8224307.60         112996          361
BSCCL              31858273.60        244584          345

------------------------------------------------------------
 
		           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          4.80          4.60          4.70          4.70              0.00             20            13592         63803.20
1STICB             1ST ICB MUTUAL FUND                    1075.00       1000.00       1010.00       1010.00       1010.00       1010.00       1010.00           0.00             0             0             0.00
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          17.80         10.00         11.60         11.40         11.40         11.40         11.60             -0.20            2             1000          11400.00
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         32.20         32.70         32.50         32.50         32.20             0.30             55            33747         1100209.50
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         23.00         23.50         22.60         23.20         23.00             0.20             48            23358         540251.10
ACI                ADVANCED CHEMICAL INDUSTRIES           585.00        340.30        482.60        505.00        490.00        500.20        482.60            17.60            58            1788          888031.00
ACIFORMULA         ACI FORMULATIONS LIMITED               255.50        110.00        216.40        223.00        219.10        219.20        216.40            2.80             18            1299          286456.50
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             75.40         53.00         57.70         58.90         58.00         58.30         57.70             0.60             136           56084         3272330.50
AFCAGRO            AFC AGRO BIOTECH LTD.                  68.90         38.60         60.30         64.30         61.40         63.90         60.30             3.60             66            18206         1153206.90
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              72.00         43.00         54.50         56.00         54.50         55.50         54.50             1.00             68            24235         1344658.20
AGNISYSL           AGNI SYSTEMS LIMITED                   38.00         23.40         27.40         28.00         27.30         27.60         27.40             0.20             54            24641         685070.40
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           6.00          3.50          3.90          4.00          3.90          3.90          3.90              0.00             7             11000         43350.00
AIMS1STMF          AIMS FIRST GUARANTEED M. FUND          31.00         18.60         26.10         27.10         24.00         26.70         26.10             0.60             46            44970         1170700.70
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             15.60         10.70         12.60         12.50         12.40         12.50         12.60             -0.10            14            4986          62144.70
ALLTEX             ALLTEX INDUSTRIES LIMITED              38.40         19.30         26.00         26.40         25.90         26.10         26.00             0.10             46            18195         475723.50
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          365.00        240.00        246.30        250.00        245.80        247.80        246.30            1.50             24            541           134505.50
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          217.30        171.90        187.90        184.50        184.50        184.50        187.90            -3.40            1             1             184.50
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             24.00         14.40         21.90         21.70         20.40         21.40         21.90             -0.50            22            11659         247163.60
ANWARGALV          ANWAR GALVANIZING LIMITED              44.80         33.60         39.30         40.00         38.10         40.00         39.30             0.70             3             361           13796.00
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         69.00         69.00         69.00         69.00         69.00             0.00             0             0             0.00
APEXTANRY          APEX TANNERY LIMITED                   139.50        86.30         106.20        108.50        104.00        108.20        106.20            2.00             17            1271          136921.40
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          21.40         12.00         17.90         18.40         17.80         18.00         17.90             0.10             137           69134         1244943.20
ARAMIT             ARAMIT LIMITED                         308.00        221.00        235.00        221.00        221.00        221.00        235.00            -14.00           2             150           33150.00
ARAMITCEM          ARAMIT CEMENT LIMITED                  39.80         20.00         25.60         25.90         25.10         25.20         25.60             -0.40            21            10641         269420.60
ARGONDENIM         ARGON DENIMS LIMITED                   43.10         22.30         24.30         24.50         24.00         24.30         24.30             0.00             28            7608          184873.00
ASIAINS            ASIA INSURANCE LIMITED                 23.70         12.60         15.50         15.20         14.70         14.80         15.50             -0.70            20            7750          115980.30
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            20.00         12.60         15.10         15.10         15.10         15.10         15.10             0.00             1             500           7550.00
ATCSLGF            ASIAN TIGER SANDHANI LIFE GROWTH FUND  9.00          5.00          7.20          7.40          7.20          7.30          7.20              0.10             45            22090         161446.00
AZIZPIPES          AZIZ PIPES LIMITED                     23.00         15.00         19.00         20.90         20.80         20.90         19.00             1.90             4             350           7310.00
BANGAS             BANGAS LIMITED                         392.40        273.10        307.00        310.00        305.00        306.60        307.00            -0.40            33            1624          497102.00
BANKASIA           BANK ASIA LIMITED                      18.80         12.90         14.00         14.60         13.80         14.60         14.00             0.60             6             3216          46191.60
BARKAPOWER         BARAKA POWER LIMITED                   38.90         28.00         31.70         32.50         31.80         31.90         31.70             0.20             80            26783         857923.50
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1460.00       1100.00       1235.00       1300.00       1300.00       1300.00       1235.00           65.00            1             5             6500.00
BATBC              BRITISH AMERICAN TOBACCO BD CO         3180.00       2562.10       3000.00       2910.00       2850.00       2850.00       3000.00           -150.00          5             26010         75688500.00
BAYLEASING         BAY LEASING & INVESTMENT LTD.          32.50         17.40         19.60         19.70         19.50         19.70         19.60             0.10             10            2062          40349.50
BBS                BANGLADESH BUILDING SYSTEMS LTD.       55.40         36.30         45.50         46.80         45.50         46.00         45.50             0.50             35            23598         1084624.80
BDAUTOCA           BANGLADESH AUTOCARS LIMITED            0.00          0.00          37.60         37.60         37.60         37.60         37.60             0.00             0             0             0.00
BDCOM              BDCOM ONLINE LIMITED                   31.00         21.80         26.00         27.40         25.50         26.90         26.00             0.90             34            37938         1021499.00
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.50         8.80          9.90          10.00         9.90          9.90          9.90              0.00             26            14008         139037.20
BDLAMPS            BANGLADESH LAMPS LIMITED               123.00        95.10         102.00        101.10        101.10        101.10        102.00            -0.90            1             50            5055.00
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.90         28.60         36.30         37.70         36.00         36.50         36.30             0.20             16            3650          133621.80
BDWELDING          BD WELDING ELECTRODES LIMITED          21.80         12.40         19.40         20.00         18.60         18.80         19.40             -0.60            14            9972          190438.20
BEACHHATCH         BEACH HATCHERY  LTD.                   25.80         14.00         19.00         19.20         18.20         18.70         19.00             -0.30            143           132951        2497361.60
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            18.00         12.90         14.00         14.20         13.90         13.90         14.00             -0.10            49            65800         921380.00
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     75.00         48.80         61.60         62.00         60.10         62.00         61.60             0.40             3             42            2563.60
BERGERPBL          BERGER PAINTS BANGLADESH LTD           1738.00       1350.00       1505.00       1570.00       1570.00       1570.00       1505.00           65.00            2             5             7850.00
BEXIMCO            BEXIMCO LIMITED                        37.90         23.90         32.60         33.30         31.60         32.90         31.60             1.30             836           658128        21569523.80
BGIC               BD GENERAL INSURANCE COMPANY           21.80         11.40         15.00         15.20         15.00         15.10         15.00             0.10             13            1613          24370.80
BIFC               BD INDUSTRIAL FINANCE CO. LTD          17.40         9.50          12.40         12.20         11.90         12.00         12.40             -0.40            7             4700          56187.50
BRACBANK           BRAC BANK LIMITED                      40.50         30.60         39.00         38.80         38.30         38.80         39.00             -0.20            8             6580          253814.00
BRACSCBOND         BRACB SUB. 25% CNVT. BONDS             1075.00       950.00        985.00        985.00        985.00        985.00        985.00            0.00             0             0             0.00
BSC                BD SHIPPING CORPORATION LTD            525.00        300.00        357.00        364.90        355.00        358.10        357.00            1.10             183           1286          461240.40
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    176.00        89.10         125.10        133.30        127.80        132.20        125.10            7.10             345           244584        31858273.60
BSRMLTD            BANGLADESH STEEL RE-ROLLING MILLS LTD. 84.40         46.10         70.70         73.50         71.70         72.80         70.70             2.10             361           112996        8224307.60
BSRMSTEEL          BSRM STEELS LIMITED                    94.50         53.60         71.40         72.00         71.30         71.70         71.40             0.30             20            5472          392834.30
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            65.00         43.20         59.90         63.80         60.70         62.80         59.90             2.90             571           353747        22105751.30
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             12.90         7.10          7.90          8.30          8.00          8.00          7.90              0.10             17            16196         129868.00
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          25.00         16.00         17.40         17.40         17.40         17.40         17.40             0.00             0             0             0.00
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           31.80         19.50         27.30         28.30         27.30         28.10         27.30             0.80             28            28118         786473.30
CITYBANK           THE CITY BANK LIMITED                  22.70         15.20         16.70         17.00         16.50         16.70         16.70             0.00             27            19777         331980.80
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         19.60         10.10         12.30         12.30         12.30         12.30         12.30             0.00             1             1             12.30
CNATEX             C & A TEXTILES LTD.                    27.40         16.00         16.80         17.20         16.80         16.80         16.80             0.00             49            82520         1401307.00
CONFIDCEM          CONFIDENCE CEMENT LIMITED              110.20        68.60         82.80         85.50         83.00         85.10         82.80             2.30             40            11564         970367.50
CONTININS          CONTINENTAL INSURANCE LIMITED          21.90         10.20         13.40         13.50         13.20         13.30         13.40             -0.10            6             1400          18630.20
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         550.00        330.00        336.10        339.00        335.50        337.30        336.10            1.20             45            2353          795377.60
DACCADYE           THE DACCA DYEING & MFC. CO. LT         19.70         9.70          17.20         17.70         16.60         16.70         17.20             -0.50            43            27599         476757.10
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             14.50         10.00         12.40         12.60         12.60         12.60         12.40             0.20             1             52            655.20
DBH                DELTA BRAC HOUSING FIN. CORP.          85.00         68.70         82.50         83.00         75.10         75.50         82.50             -7.00            3             90            7207.00
DBH1STMF           DBH FIRST MUTUAL FUND                  4.80          3.40          3.80          3.80          3.70          3.70          3.80              -0.10            5             2500          9300.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           159.00        102.30        104.20        105.10        104.10        104.30        104.20            0.10             62            8910          930011.10
DELTASPINN         DELTA SPINNERS LIMITED                 15.10         9.40          11.90         12.10         11.50         11.70         11.90             -0.20            154           163680        1928362.30
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         77.40         58.00         67.90         68.30         67.30         67.80         67.90             -0.10            19            6387          434554.10
DESHBANDHU         DESHBANDHU POLYMER LIMITED             23.50         10.60         14.00         13.90         13.30         13.50         14.00             -0.50            118           90539         1225930.40
DHAKABANK          DHAKA BANK LIMITED                     20.50         14.00         17.10         17.80         16.80         17.00         17.10             -0.10            17            8233          140377.50
DHAKAINS           DHAKA INSURANCE LIMITED                26.80         16.80         17.30         17.30         17.30         17.30         17.30             0.00             0             0             0.00
DULAMIACOT         DULAMIA COTTON SPINNING MILLS          0.00          0.00          10.20         10.20         10.20         10.20         10.20             0.00             0             0             0.00
DUTCHBANGL         DUTCH-BANGLA BANK LIMITED              107.00        63.10         74.60         74.60         74.60         74.60         74.60             0.00             0             0             0.00
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         20.00         20.50         20.50         20.50         20.00             0.50             1             30            615.00
EBL                EASTERN BANK LIMITED                   30.80         23.50         25.20         25.10         25.10         25.10         25.20             -0.10            1             500           12550.00
EBL1STMF           EBL FIRST MUTUAL FUND                  5.40          3.90          4.80          5.00          4.70          4.80          4.80              0.00             14            9455          45774.90
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        115.00        115.00        115.00        120.00            -5.00            1             60            6900.00
EHL                EASTERN HOUSING LIMITED                48.20         36.00         40.00         40.00         39.50         40.00         40.00             0.00             8             1082          43006.80
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            45.00         30.00         34.90         35.30         35.20         35.20         34.90             0.30             14            2085          73492.00
ENVOYTEX           ENVOY TEXTILES LIMITED                 59.70         42.00         46.60         48.00         45.00         46.50         46.60             -0.10            13            5703          265078.60
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          8.90          8.80          8.90          8.90              0.00             90            65946         582378.70
FAMILYTEX          FAMILYTEX (BD) LTD.                    22.50         12.40         14.60         15.00         14.70         14.70         14.60             0.10             238           374032        5556312.80
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           57.00         23.30         42.70         43.90         42.80         43.10         42.70             0.40             110           44008         1908173.40
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      20.00         9.10          10.00         10.20         9.90          10.00         10.00             0.00             42            63702         639146.10
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          81.00         54.10         66.00         68.00         64.40         65.30         66.00             -0.70            9             4641          303224.30
FASFIN             FAS FINANCE & INVESTMENT LTD           19.80         10.50         11.70         11.60         11.50         11.60         11.70             -0.10            2             109           1259.10
FBFIF              FIRST BANGLADESH FIXED INCOME FUND     7.50          6.00          7.50          7.50          7.50          7.50          7.50              0.00             0             0             0.00
FEDERALINS         FEDERAL INSURANCE COMPANY LTD          17.40         10.50         12.50         12.90         12.10         12.10         12.50             -0.40            17            10590         128909.40
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  28.60         16.10         22.70         23.50         22.60         23.50         22.70             0.80             26            9980          230771.00
FINEFOODS          FINE FOODS LIMITED                     12.00         7.30          9.80          9.90          9.70          9.70          9.80              -0.10            2             501           4859.90
FIRSTFIN           FIRST FINANCE LIMITED                  20.60         9.00          12.40         12.60         12.00         12.00         12.40             -0.40            13            15360         190690.00
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         11.70         8.10          8.80          8.90          8.70          8.80          8.80              0.00             49            61485         542406.10
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           17.40         10.10         12.80         12.90         12.60         12.60         12.80             -0.20            37            32992         418017.00
FUWANGFOOD         FU-WANG FOODS LIMITED                  28.00         17.30         21.00         21.50         21.10         21.30         21.00             0.30             45            28769         611027.50
GBBPOWER           GBB POWER LTD.                         24.50         16.10         18.30         18.60         18.30         18.50         18.30             0.20             27            22233         409352.70
GENNEXT            GENERATION NEXT FASHIONS LTD.          15.80         10.80         11.70         11.80         11.60         11.60         11.70             -0.10            91            173154        2025678.80
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    29.40         16.10         26.70         28.70         26.10         28.30         26.70             1.60             121           64281         1792658.20
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         48.00         29.30         38.30         38.10         38.00         38.00         38.30             -0.30            3             500           19020.00
GOLDENSON          GOLDEN SON LIMITED                     47.80         24.80         28.80         29.10         28.60         28.80         28.80             0.00             91            48354         1393360.20
GP                 GRAMEENPHONE LIMITED                   369.70        301.00        323.90        326.00        324.20        325.50        323.90            1.60             95            13504         4392019.20
GPHISPAT           GPH ISPAT LTD.                         49.50         34.00         44.50         45.90         45.00         45.00         44.50             0.50             23            12650         569665.00
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         23.00         22.40         22.60         23.10             -0.50            3             3300          74600.00
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            12.70         8.20          10.50         10.50         10.40         10.50         10.50             0.00             10            10019         104447.80
GREENDELMF         GREEN DELTA MUTUAL FUND                4.60          3.60          3.80          3.90          3.70          3.80          3.80              0.00             31            11177         43215.30
GREENDELT          GREEN DELTA INSURANCE COMPANY          78.00         42.90         50.30         50.30         50.30         50.30         50.30             0.00             0             0             0.00
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      35.90         10.30         12.40         12.60         12.20         12.60         12.40             0.20             23            14304         175898.80
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         51.70         17.60         47.00         51.70         50.00         51.70         47.00             4.70             102           41373         2127718.70
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         595.00        442.00        563.00        563.00        551.10        559.00        563.00            -4.00            14            1881          1054799.60
HFL                HAMID FABRICS LTD.                     41.20         20.00         23.40         23.80         23.20         23.40         23.40             0.00             67            17150         403502.50
HRTEX              H.R.TEXTILE MILLS LIMITED              32.30         14.80         22.50         21.00         21.00         21.00         22.50             -1.50            1             22            462.00
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        920.00        930.00        917.00        918.50        920.00            -1.50            10            207           192163.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           107.90        85.00         86.00         86.00         86.00         86.00         86.00             0.00             0             0             0.00
ICB                INVESTMENT CORP OF BANGLADESH          1458.00       93.30         108.20        119.00        114.30        118.90        108.20            10.70            72            10311         1210510.10
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          6.80          6.90          6.90          6.90          6.80              0.10             1             500           3450.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           4.50          3.60          4.20          4.20          4.10          4.20          4.20              0.00             8             3700          15490.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            5.20          3.60          4.80          4.80          4.70          4.80          4.80              0.00             5             13100         62570.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                5.70          3.80          5.30          5.30          5.10          5.20          5.30              -0.10            6             5000          26250.00
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         50.50         52.00         50.50         51.60         50.50             1.10             18            9602          494924.00
IFADAUTOS          IFAD AUTOS LIMITED                     124.00        47.00         111.50        116.00        111.00        112.90        111.50            1.40             75            26110         2968840.00
IFIC               INTL FINANCE INV & COMM BANK           26.60         17.10         19.30         19.10         18.80         19.00         19.30             -0.30            5             191           3636.20
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              5.60          3.80          4.60          4.60          4.60          4.60          4.60              0.00             6             2107          9692.20
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             6.80          4.60          6.20          6.20          6.20          6.20          6.20              0.00             9             3313          20540.60
ILFSL              INT'L LEASING & FINANCIAL SERV         17.10         10.80         10.90         11.00         10.80         10.80         10.90             -0.10            35            30310         329035.50
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             16.50         7.40          8.50          9.10          9.10          9.10          8.50              0.60             4             2000          18200.00
INTECH             INTECH LIMITED                         15.90         9.70          12.50         12.70         12.40         12.50         12.50             0.00             23            8071          101185.00
IPDC               IPDC OF BANGLADESH LIMITED             19.00         12.60         14.40         14.50         14.40         14.40         14.40             0.00             2             1344          19403.60
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         24.60         15.30         16.80         17.00         16.70         17.00         16.80             0.20             15            12662         214356.20
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         19.00         10.90         12.70         12.50         12.50         12.50         12.70             -0.20            3             470           5875.00
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         22.20         12.30         15.10         15.40         15.40         15.40         15.10             0.30             1             50            770.00
ISNLTD             INFORMATION SERVICES NETWORK L         14.50         8.50          9.50          10.00         9.60          10.00         9.50              0.50             5             3012          29976.00
JAMUNABANK         JAMUNA BANK LIMITED                    13.40         9.80          10.10         10.10         9.90          10.10         10.10             0.00             26            24260         241380.90
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             215.90        170.00        190.80        193.20        185.10        193.00        190.80            2.20             13            598           114493.60
JANATAINS          JANATA INSURANCE COMPANY LTD           17.90         10.10         12.20         12.30         12.10         12.10         12.20             -0.10            3             1022          12370.60
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    199.00        148.00        152.00        152.60        152.00        152.50        152.00            0.50             6             1230          187562.00
KAY&QUE            KAY & QUE (BANGLADESH) LTD             15.50         10.50         11.10         11.10         11.10         11.10         11.10             0.00             0             0             0.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  37.80         18.40         24.50         25.20         24.50         24.70         24.50             0.20             66            28672         714074.50
KEYACOSMET         KEYA COSMETICS LIMITED                 24.00         15.40         19.20         19.60         19.20         19.30         19.20             0.10             240           216332        4180366.60
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         68.10         69.60         68.50         68.70         68.10             0.60             133           51913         3583582.70
KPPL               KHULNA PRINTING & PACKAGING LTD.       26.00         13.20         18.70         19.10         18.60         18.70         18.70             0.00             52            32784         617630.60
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           140.20        99.50         111.60        114.50        110.70        113.70        111.60            2.10             741           237344        26695798.60
LANKABAFIN         LANKABANGLA FINANCE LIMITED            46.50         23.10         26.90         27.50         27.00         27.20         26.90             0.30             89            77043         2103132.80
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                28.90         14.70         27.40         27.60         25.80         26.00         27.40             -1.40            171           101697        2704047.20
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          9.10          9.20              -0.10            75            99864         913876.80
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.80         14.00         16.50         16.50         16.00         16.50         16.50             0.00             15            8880          145317.00
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         41.00         41.40         40.00         41.00         41.00             0.00             11            4000          164085.00
MBL1STMF           MBL 1ST MUTUAL FUND                    4.60          3.20          3.80          3.80          3.80          3.80          3.80              0.00             4             10000         38000.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            131.90        66.50         105.70        105.70        105.70        105.70        105.70            0.00             0             0             0.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          91.80         53.00         69.80         74.60         68.50         68.50         69.80             -1.30            11            13260         982800.00
MERCANBANK         MERCANTILE BANK LIMITED                14.10         9.90          10.00         10.20         9.90          10.10         10.00             0.10             7             3500          35296.10
MERCINS            MERCANTILE INSURANCE CO.LTD.           17.60         10.30         12.30         12.50         12.10         12.50         12.30             0.20             2             448           5580.80
METROSPIN          METRO SPINNING LIMITED                 14.30         8.20          9.80          10.20         9.80          9.80          9.80              0.00             30            34463         340553.40
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   40.30         27.40         35.30         35.00         34.80         34.80         35.30             -0.50            7             6450          224730.00
MICEMENT           M.I. CEMENT FACTORY LTD.               82.00         62.00         74.70         75.10         73.00         74.90         74.70             0.20             26            2358          176366.20
MIDASFIN           MIDAS FINANCING LIMITED                16.80         9.00          10.10         11.10         11.10         11.10         10.10             1.00             3             961           10667.10
MIRACLEIND         MIRACLE INDUSTRIES LIMITED             17.40         11.20         15.70         17.00         16.00         16.00         15.70             0.30             115           78531         1284452.50
MITHUNKNIT         MITHUN KNITTING AND DYEING             87.70         65.10         73.60         73.20         72.20         73.00         73.60             -0.60            8             1720          125514.00
MJLBD              MJL BANGLADESH LIMITED                 138.30        104.60        105.70        109.00        104.60        107.10        105.70            1.40             246           70182         7537870.90
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           30.00         22.00         27.20         25.20         25.20         25.20         27.20             -2.00            1             10            252.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               219.00        156.00        188.90        189.90        184.00        187.20        188.90            -1.70            7             542           101498.00
MTB                MUTUAL TRUST BANK LIMITED              20.90         13.20         16.20         16.40         16.30         16.40         16.20             0.20             5             1776          29057.10
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         242.00        162.00        178.00        193.00        179.00        190.80        178.00            12.80            17            1198          225866.30
NAVANACNG          NAVANA CNG LIMITED                     68.00         44.60         54.90         55.00         54.70         55.00         54.90             0.10             17            790           43433.80
NBL                NATIONAL BANK LIMITED                  12.90         9.00          11.00         11.10         10.90         11.10         11.00             0.10             66            145769        1612861.20
NCCBANK            N C C BANK LIMITED                     11.50         8.70          9.70          9.80          9.60          9.60          9.70              -0.10            53            53617         517163.40
NCCBLMF1           NCCBL MUTUAL FUND-1                    6.30          3.30          3.60          3.70          3.60          3.70          3.60              0.10             22            18571         68080.70
NFML               NATIONAL FEED MILL LTD.                49.00         17.30         20.20         20.50         20.00         20.10         20.20             -0.10            97            54350         1094369.90
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         32.50         16.20         22.00         22.50         22.00         22.00         22.00             0.00             3             2060          45630.00
NITOLINS           NITOL INSURANCE COMPANY LTD            29.50         17.20         21.50         22.00         22.00         22.00         21.50             0.50             1             13            286.00
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         20.30         20.60         20.30         20.40         20.30             0.10             6             4000          81700.00
NPOLYMAR           NATIONAL POLYMER IND LTD               86.20         62.00         74.70         74.50         74.30         74.40         74.70             -0.30            4             186           13845.80
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.               53.70         38.00         50.10         53.70         48.00         48.50         48.10             0.40             2324          691787        34760136.20
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             247.00        200.00        232.70        235.70        233.00        233.70        232.70            1.00             30            10289         2414836.70
ONEBANKLTD         ONE BANK LIMITED                       15.90         10.80         12.90         13.30         12.90         13.10         12.90             0.20             20            12913         168266.60
ORIONINFU          ORION INFUSION LIMITED                 47.80         33.90         41.50         43.50         42.00         43.00         41.50             1.50             23            7891          336742.90
ORIONPHARM         ORION PHARMA LTD.                      48.50         30.10         38.50         39.20         38.50         38.80         38.50             0.30             61            16224         629697.10
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       41.00         26.10         29.50         30.00         30.00         30.00         29.50             0.50             1             20            600.00
PADMAOIL           PADMA OIL COMPANY LIMITED              275.00        188.30        232.00        235.00        229.10        234.00        232.00            2.00             24            3310          772812.70
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            17.60         11.00         13.40         14.30         13.40         13.80         13.40             0.40             3             150           2064.60
PENINSULA          PENINSULA CHITTAGONG LIMITED           28.40         16.70         19.70         20.00         19.50         19.60         19.70             -0.10            51            30821         609161.60
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         21.10         11.70         15.20         16.00         15.20         15.80         15.20             0.60             9             5420          85756.50
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           5.40          4.00          4.60          4.60          4.50          4.50          4.60              -0.10            11            4300          19480.00
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          35.50         17.20         21.00         21.00         21.00         21.00         21.00             0.00             0             0             0.00
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          28.90         14.80         19.00         18.90         18.90         18.90         19.00             -0.10            1             500           9450.00
PHPMF1             PHP FIRST MUTUAL FUND                  4.90          3.80          4.30          4.40          4.30          4.30          4.30              0.00             21            14904         64561.40
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         14.60         14.70         14.40         14.60         14.60             0.00             59            38960         567379.70
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         5.10          3.80          4.40          4.70          4.40          4.50          4.50              0.00             28            14687         65553.30
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         38.00         38.10         37.10         37.20         38.00             -0.80            4             1700          63270.00
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        80.00         86.70         80.10         80.00         80.10         86.70             -6.60            3             666           53340.00
PREMIERBAN         THE PREMIER BANK LIMITED               10.10         7.80          8.70          8.80          8.60          8.80          8.70              0.10             36            59796         522340.90
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           86.90         51.00         58.00         60.00         60.00         60.00         58.00             2.00             1             200           12000.00
PREMIERLEA         PREMIER LEASING & FINANCE LTD          10.70         5.90          7.80          8.00          7.70          7.80          7.80              0.00             5             1676          13078.00
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             4.80          3.60          4.70          4.70          4.60          4.70          4.70              0.00             14            14200         66490.00
PRIMEBANK          PRIME BANK LIMITED                     19.50         14.00         15.90         16.30         15.50         16.30         15.90             0.40             5             5496          89428.20
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         22.70         12.80         13.30         13.40         13.00         13.10         13.30             -0.20            96            63243         830555.90
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         43.30         47.00         47.00         47.00         43.30             3.70             1             72            3384.00
PRIMETEX           PRIME TEXTILE SPINNING MILLS           19.60         12.80         16.30         16.30         16.30         16.30         16.30             0.00             0             0             0.00
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         13.00         13.00         13.00         13.00         13.00             0.00             2             550           7150.00
PTL                PARAMOUNT TEXTILE LIMITED              25.60         14.00         17.30         17.90         17.10         17.50         17.30             0.20             16            8096          141659.40
PUBALIBANK         PUBALI BANK LIMITED                    26.10         17.30         18.00         18.10         17.80         18.10         18.00             0.10             33            11438         205722.60
QSMDRYCELL         QUASEM DRYCELLS LIMITED                77.90         41.30         51.90         53.50         53.50         53.50         51.90             1.60             1             500           26750.00
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            40.00         17.90         33.00         33.00         33.00         33.00         33.00             0.00             2             7000          231000.00
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              82.00         46.50         72.70         74.40         72.00         73.50         72.70             0.80             119           36090         2660544.10
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          13.30         13.50         12.60         13.20         13.30             -0.10            31            9484          123470.80
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          6.80          6.80          6.80          7.00              -0.20            2             5000          34000.00
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         14.50         14.40         14.40         14.40         14.50             -0.10            1             7             100.80
RNSPIN             R. N. SPINNING MILLS LIMITED           32.00         17.90         23.90         24.00         21.90         22.10         23.90             -1.80            87            64454         1471884.50
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   65.90         42.30         53.60         53.90         52.80         52.80         53.60             -0.80            18            14260         761848.00
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         16.20         16.20         16.20         16.20         16.20             0.00             0             0             0.00
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         57.00         30.20         36.40         37.50         36.30         37.50         36.40             1.10             5             1904          71170.00
SAFKOSPINN         SAFKO SPINNING MILLS LTD               30.70         15.00         18.30         18.70         17.10         17.20         18.30             -1.10            41            39223         694330.50
SAIFPOWER          SAIF POWERTEC LIMITED                  95.50         60.10         84.90         87.50         84.00         84.70         84.90             -0.20            214           149128        12685340.10
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               22.50         14.60         16.60         17.30         17.10         17.20         16.60             0.60             20            7000          120310.00
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               28.90         18.50         20.00         20.00         19.60         20.00         20.00             0.00             6             1620          32160.00
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         35.80         22.00         29.20         29.30         29.00         29.30         29.20             0.10             9             2400          70170.00
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            21.60         12.80         17.00         17.20         16.80         16.90         17.00             -0.10            126           104730        1772317.20
SAMATALETH         SAMATA LEATHER COMPLEX LTD             22.00         15.80         17.20         17.00         17.00         17.00         17.20             -0.20            1             500           8500.00
SAMORITA           SAMORITA HOSPITAL LIMITED              85.50         70.00         74.00         73.00         73.00         73.00         74.00             -1.00            1             130           9490.00
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         58.00         59.60         58.40         58.60         58.00             0.60             78            33110         1950799.80
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         8.40          6.80          8.20          8.10          7.80          7.80          8.20              -0.40            4             1500          11750.00
SHAHJABANK         SHAHJALAL ISLAMI BANK LTD.             12.60         9.00          10.50         10.80         10.50         10.80         10.50             0.30             37            40834         439361.40
SHASHADNIM         SHASHA DENIMS LTD.                     47.30         36.00         36.80         37.40         36.80         37.20         36.80             0.40             90            19043         706183.80
SHURWID            SHURWID INDUSTRIES LTD.                34.00         14.80         21.60         21.80         21.20         21.50         21.60             -0.10            28            20920         450342.00
SIBL               SOCIAL ISLAMI BANK LIMITED             16.00         12.30         13.00         13.20         12.90         13.00         13.00             0.00             17            13804         178527.60
SINGERBD           SINGER BANGLADESH LIMITED              233.00        140.70        163.40        165.00        163.00        164.70        163.40            1.30             31            2635          432215.50
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          32.70         18.70         22.60         23.30         22.30         22.40         22.60             -0.20            49            39360         888754.00
SONARBAINS         SONAR BANGLA INSURANCE LTD.            19.00         12.50         15.00         15.00         15.00         15.00         15.00             0.00             1             771           11565.00
SONARGAON          SONARGAON TEXTILES LIMITED             14.80         7.50          8.40          8.40          8.40          8.40          8.40              0.00             1             957           8038.80
SOUTHEASTB         SOUTHEAST BANK LIMITED                 20.70         15.00         16.30         16.60         16.10         16.50         16.30             0.20             38            25127         412033.70
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            15.40         8.10          9.20          9.00          9.00          9.00          9.20              -0.20            1             100           900.00
SPCL               SHAHJIBAZAR POWER CO. LTD.             253.00        132.50        147.90        153.00        149.00        150.10        147.90            2.20             52            9299          1404626.00
SPPCL              SUMMIT PURBANCHOL POWER COMPANY LTD.   68.70         43.00         52.10         53.20         52.00         52.30         52.10             0.20             32            14013         733743.60
SQUARETEXT         SQUARE TEXTILES LIMITED                99.00         72.20         72.50         73.00         72.50         73.00         72.50             0.50             7             6100          443674.00
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         268.00        237.50        258.20        263.50        259.10        263.00        258.20            4.80             451           297036        77315408.30
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         16.10         16.00         16.10         17.00             -0.90            3             385           6161.00
STANDBANKL         STANDARD BANK LIMITED                  13.00         8.90          9.40          9.70          9.40          9.60          9.40              0.20             28            44600         428027.70
SUMITPOWER         SUMMIT POWER LIMITED                   49.20         26.20         38.80         39.70         38.70         39.20         38.80             0.40             213           121978        4786296.40
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      44.50         25.10         31.50         31.10         30.40         31.10         31.50             -0.40            6             1179          36275.20
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         14.10         13.50         13.50         13.50         14.10             -0.60            2             130           1755.00
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         82.30         59.70         68.00         69.60         68.00         69.20         68.00             1.20             38            16466         1135724.00
TOSRIFA            TOSRIFA INDUSTRIES LIMITED             40.00         30.90         32.20         33.00         31.10         31.20         32.20             -1.00            738           240146        7614987.70
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.80          3.90          4.90          4.90          4.80          4.80          4.90              -0.10            19            14842         71641.60
TRUSTBANK          TRUST BANK LIMITED                     22.70         12.20         21.10         22.20         20.60         22.00         21.10             0.90             42            51257         1120661.40
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     24.20         16.60         18.50         18.50         18.00         18.40         18.50             -0.10            30            14320         261841.00
UCBL               UNITED COMMERCIAL BANK LTD.            33.00         18.00         19.30         19.50         19.20         19.40         19.30             0.10             53            21020         406410.70
UNIONCAP           UNION CAPITAL LIMITED                  22.90         12.60         14.40         14.90         14.90         14.90         14.40             0.50             1             1000          14900.00
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            69.50         42.00         50.80         53.50         50.40         52.40         50.80             1.60             42            19905         1042440.90
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               11.90         6.70          9.20          9.50          9.20          9.40          9.20              0.20             589           962739        9000634.00
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 233.80        100.50        156.00        156.00        149.00        150.40        152.60            -2.20            409           78094         11862239.80
USMANIAGL          USMANIA GLASS SHEET FAC LTD            124.00        88.00         100.00        100.00        100.00        100.00        100.00            0.00             0             0             0.00
UTTARABANK         UTTARA BANK LIMITED                    26.80         17.00         19.10         19.30         19.00         19.10         19.10             0.00             15            4602          88290.10
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         77.70         47.10         61.00         60.50         60.00         60.00         61.00             -1.00            14            2089          125604.50
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         43.60         45.00         44.10         44.20         43.60             0.60             272           101707        4512307.40
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   27.00         16.10         22.40         22.30         21.70         22.00         22.40             -0.40            42            25000         551490.00
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               17.90         11.00         15.10         16.00         15.00         15.50         15.10             0.40             52            44251         693242.90

-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                      Date: Jun 28 2015  2:46PM                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
1           GENERAL INSURANCE                                  91          34700           509573.30            29                    23            9              5               9
2           TEXTILE N CLOTHING                                 2073        1533215         27981494.00          36                    33            10             13              10
3           PHARMA N CHEMICAL                                  1966        1212309         115717710.50         22                    26            12             2               12
4           FOODS N ALLIED                                     422         256985          8245993.20           12                    16            7              2               7
5           CEMENT                                             843         263988          29178752.50          7                     10            4              2               4
6           ENG N ELECTRICAL                                   3552        1172033         58640120.80          26                    37            15             7               15
7           LEATHR N FOOTWEAR                                  190         103473          2855968.60           5                     6             2              2               2
8           SERVICES N PROPERTY                                983         1196915         25340873.20          7                     10            4              2               4
9           PAPERS N PRINTING                                  318         192048          4918555.80           4                     5             2              1               2
10          ENERGY                                             1342        425851          34593365.60          16                    25            10             5               10
11          MUTUAL FUNDS                                       343         254827          2305587.70           41                    22            6              10              6
12          BANK                                               761         726743          9224916.50           29                    42            17             8               17
13          CERAMIC                                            158         69192           3079713.10           5                     5             1              3               1
16          ICT                                                172         107461          2938595.10           6                     10            5              0               5
17          LEASING N FINANCE                                  527         353904          7029921.40           22                    26            8              10              8
18          CORPORATE BOND                                     10          207             192163.00            2                     1             0              1               0
19          LIFE INSURANCE                                     115         31850           2606670.90           12                    14            5              4               5
20          TELECOMMUNICATION                                  440         258088          36250292.80          2                     4             2              0               2
30          MISCELLANEOUS                                      1321        862551          101006396.80         12                    13            4              5               4

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

Leave a Reply

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

*

%d bloggers like this: